TCL Zhonghuan Renewable Energy Technology Co Ltd (002129)

002129
🏛️ 中国 →
9.05
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 9.13 9.24 8.87 8.87 68.4M
2024-12-30 9.15 9.20 9.01 9.17 59.9M
2024-12-27 9.10 9.23 9.05 9.13 62.7M
2024-12-26 9.29 9.34 9.10 9.15 98.5M
2024-12-25 9.50 9.59 9.25 9.35 63.8M
2024-12-24 9.29 9.51 9.28 9.32 66.9M
2024-12-23 9.34 9.55 9.23 9.26 74.0M
2024-12-20 9.39 9.47 9.32 9.36 52.5M
2024-12-19 9.29 9.43 9.20 9.42 53.9M
2024-12-18 9.44 9.48 9.34 9.38 43.2M
2024-12-17 9.51 9.57 9.38 9.40 57.2M
2024-12-16 9.70 9.75 9.44 9.52 69.7M
2024-12-13 10.00 10.00 9.68 9.69 92.7M
2024-12-12 9.95 10.12 9.90 10.04 74.3M
2024-12-11 9.91 10.04 9.88 9.99 64.0M
2024-12-10 10.28 10.31 9.94 9.95 96.8M
2024-12-09 10.15 10.20 9.93 9.98 74.7M
2024-12-06 10.20 10.26 9.87 10.18 109.1M
2024-12-05 10.16 10.29 10.11 10.24 51.9M
2024-12-04 10.53 10.63 10.15 10.21 87.5M
2024-12-03 10.80 10.84 10.43 10.59 84.9M
2024-12-02 10.29 10.66 10.07 10.65 110.2M
2024-11-29 10.35 10.64 10.29 10.52 88.6M
2024-11-28 10.38 10.62 10.30 10.40 93.3M
2024-11-27 10.20 10.37 9.99 10.35 78.8M
2024-11-26 10.21 10.49 10.08 10.10 71.6M
2024-11-25 10.09 10.28 9.98 10.19 74.8M
2024-11-22 10.64 10.71 10.15 10.15 105.6M
2024-11-21 11.16 11.25 10.62 10.78 103.8M
2024-11-20 10.77 10.91 10.64 10.77 81.4M
2024-11-19 10.66 10.85 10.38 10.80 79.3M
2024-11-18 10.64 10.91 10.39 10.57 92.0M
2024-11-15 11.27 11.35 10.68 10.68 121.6M
2024-11-14 12.08 12.10 11.25 11.28 129.6M
2024-11-13 11.92 12.26 11.72 12.00 140.4M
2024-11-12 12.20 12.66 11.94 12.08 177.0M
2024-11-11 11.57 12.39 11.50 12.15 205.7M
2024-11-08 11.78 11.82 11.51 11.57 159.5M
2024-11-07 11.15 11.59 11.04 11.56 158.2M
2024-11-06 11.80 12.18 11.58 11.64 184.1M
2024-11-05 11.63 11.88 11.41 11.70 167.8M
2024-11-04 11.55 11.93 11.49 11.66 129.5M
2024-11-01 12.47 12.47 11.70 11.79 199.9M
2024-10-31 12.48 13.00 12.12 12.67 263.3M
2024-10-30 11.60 12.55 11.41 12.18 277.6M
2024-10-29 12.68 13.50 12.06 12.08 351.3M
2024-10-28 12.33 12.91 12.20 12.68 435.1M
2024-10-25 10.84 11.84 10.84 11.84 109.1M
2024-10-24 11.34 11.40 10.74 10.76 342.7M
2024-10-23 10.01 11.13 9.90 11.13 379.0M
2024-10-22 9.64 10.24 9.45 10.12 229.2M
2024-10-21 9.32 10.12 9.25 9.81 235.4M
2024-10-18 8.83 9.47 8.78 9.20 120.6M
2024-10-17 9.11 9.17 8.86 8.88 73.7M
2024-10-16 9.16 9.27 8.94 9.04 87.5M
2024-10-15 9.43 9.68 9.29 9.29 87.3M
2024-10-14 9.36 9.65 9.26 9.50 86.7M
2024-10-11 9.73 9.74 9.22 9.35 85.4M
2024-10-10 10.00 10.34 9.65 9.81 124.0M
2024-10-09 10.70 10.84 10.05 10.05 194.0M
2024-10-08 11.40 11.40 10.43 11.17 275.3M
2024-09-30 9.82 10.36 9.62 10.36 223.6M
2024-09-27 8.92 9.59 8.92 9.42 175.6M
2024-09-26 8.38 8.80 8.32 8.79 115.4M
2024-09-25 8.40 8.65 8.35 8.37 160.4M
2024-09-24 7.58 8.26 7.57 8.26 151.0M
2024-09-23 7.48 7.56 7.43 7.51 32.8M
2024-09-20 7.71 7.71 7.46 7.54 55.7M
2024-09-19 7.63 7.88 7.55 7.72 51.7M
2024-09-18 7.67 7.71 7.48 7.59 31.0M
2024-09-13 7.91 7.94 7.69 7.70 41.9M
2024-09-12 7.87 8.33 7.80 7.91 80.3M
2024-09-11 7.76 7.94 7.70 7.88 45.2M
2024-09-10 7.83 7.89 7.68 7.78 35.7M
2024-09-09 7.89 7.98 7.79 7.84 30.7M
2024-09-06 8.13 8.16 7.92 7.93 40.1M
2024-09-05 8.11 8.31 8.11 8.16 50.1M
2024-09-04 8.11 8.32 8.08 8.11 61.0M
2024-09-03 8.02 8.22 7.94 8.14 52.4M
2024-09-02 8.16 8.29 8.00 8.02 60.1M
2024-08-30 7.89 8.40 7.88 8.23 105.3M
2024-08-29 7.62 8.18 7.60 7.95 88.2M
2024-08-28 7.60 7.75 7.49 7.66 45.2M
2024-08-27 7.59 7.87 7.48 7.70 88.5M
2024-08-26 7.35 7.67 7.35 7.57 53.0M
2024-08-23 7.40 7.49 7.36 7.39 30.6M
2024-08-22 7.70 7.74 7.39 7.42 59.1M
2024-08-21 7.80 7.87 7.67 7.67 45.0M
2024-08-20 8.00 8.05 7.81 7.85 38.3M
2024-08-19 8.11 8.13 7.98 7.99 44.0M
2024-08-16 8.20 8.24 8.10 8.14 42.6M
2024-08-15 8.08 8.37 7.99 8.23 58.5M
2024-08-14 8.24 8.42 8.10 8.10 43.2M
2024-08-13 8.14 8.28 8.02 8.23 48.6M
2024-08-12 8.32 8.48 8.16 8.18 47.1M
2024-08-09 8.47 8.52 8.22 8.22 60.3M
2024-08-08 8.46 8.54 8.35 8.42 66.6M
2024-08-07 8.57 8.64 8.39 8.47 69.2M
2024-08-06 8.41 8.76 8.41 8.59 127.2M
2024-08-05 8.26 8.67 8.25 8.25 96.8M
2024-08-02 8.48 8.63 8.34 8.36 61.5M
2024-08-01 8.70 8.81 8.48 8.53 75.1M
2024-07-31 8.11 8.75 8.03 8.73 119.3M
2024-07-30 8.11 8.25 8.05 8.16 45.3M
2024-07-29 8.32 8.34 8.11 8.13 51.0M
2024-07-26 8.28 8.42 8.20 8.35 63.6M
2024-07-25 8.02 8.65 8.00 8.32 117.3M
2024-07-24 8.26 8.36 8.01 8.03 70.7M
2024-07-23 8.56 8.72 8.32 8.34 59.8M
2024-07-22 8.60 8.72 8.53 8.60 57.7M
2024-07-19 8.45 8.77 8.44 8.68 80.4M
2024-07-18 8.60 8.68 8.34 8.55 95.0M
2024-07-17 8.96 9.17 8.71 8.73 160.7M
2024-07-16 8.30 8.63 8.22 8.62 65.7M
2024-07-15 8.60 8.62 8.28 8.32 56.1M
2024-07-12 8.42 8.69 8.41 8.61 78.4M
2024-07-11 8.31 8.63 8.25 8.50 82.1M
2024-07-10 7.72 8.32 7.66 8.23 110.8M
2024-07-09 7.87 7.98 7.66 7.91 70.2M
2024-07-08 8.40 8.45 8.07 8.11 60.3M
2024-07-05 8.38 8.60 8.32 8.52 46.7M
2024-07-04 8.70 8.74 8.36 8.40 57.8M
2024-07-03 8.75 8.82 8.61 8.73 42.1M
2024-07-02 8.75 8.89 8.68 8.72 47.8M
2024-07-01 8.66 8.84 8.60 8.80 42.7M
2024-06-28 8.66 8.80 8.59 8.65 48.0M
2024-06-27 8.75 8.93 8.66 8.67 52.9M
2024-06-26 8.54 8.86 8.45 8.84 66.8M
2024-06-25 8.85 8.87 8.45 8.57 69.1M
2024-06-24 9.01 9.03 8.78 8.80 76.4M
2024-06-21 9.22 9.38 9.14 9.19 52.3M
2024-06-20 9.61 9.63 9.19 9.19 90.5M
2024-06-19 9.89 9.90 9.63 9.67 62.8M
2024-06-18 9.71 10.08 9.68 9.89 76.0M
2024-06-17 9.87 9.91 9.61 9.74 83.8M
2024-06-14 9.90 10.11 9.74 9.97 79.9M
2024-06-13 9.99 10.10 9.90 9.91 65.9M
2024-06-12 9.97 10.02 9.85 9.99 70.9M
2024-06-11 9.90 10.04 9.73 9.97 70.7M
2024-06-07 10.44 10.51 9.90 10.02 143.9M
2024-06-06 10.43 11.03 10.41 10.45 196.2M
2024-06-05 10.73 10.76 10.41 10.42 96.7M
2024-06-04 10.79 10.88 10.56 10.85 101.4M
2024-06-03 11.02 11.05 10.68 10.90 103.4M
2024-05-31 11.45 11.55 11.02 11.05 127.3M
2024-05-30 11.55 11.84 11.38 11.48 171.8M
2024-05-29 11.28 11.92 11.10 11.54 299.4M
2024-05-28 10.88 11.15 10.75 10.84 120.9M
2024-05-27 11.28 11.37 10.72 10.98 144.9M
2024-05-24 11.38 11.84 11.34 11.38 174.9M
2024-05-23 11.55 11.77 11.41 11.46 307.8M
2024-05-22 10.55 11.37 10.51 11.37 226.6M
2024-05-21 10.53 10.53 10.28 10.34 49.1M
2024-05-20 10.48 10.73 10.42 10.54 63.1M
2024-05-17 10.41 10.52 10.24 10.48 70.3M
2024-05-16 10.55 10.74 10.43 10.49 67.4M
2024-05-15 10.65 11.03 10.53 10.55 64.6M
2024-05-14 10.70 10.82 10.60 10.64 48.6M
2024-05-13 10.64 10.86 10.44 10.70 78.5M
2024-05-10 10.93 11.04 10.71 10.78 98.5M
2024-05-09 10.45 11.44 10.45 11.07 190.8M
2024-05-08 10.62 10.69 10.40 10.40 50.6M
2024-05-07 10.60 10.75 10.46 10.65 63.0M
2024-05-06 10.54 10.73 10.54 10.60 65.8M
2024-04-30 10.78 10.83 10.32 10.43 89.6M
2024-04-29 10.39 10.97 10.35 10.84 117.9M
2024-04-26 9.89 10.55 9.80 10.44 158.6M
2024-04-25 9.70 10.17 9.57 9.96 105.6M
2024-04-24 9.94 9.97 9.70 9.79 88.6M
2024-04-23 10.26 10.42 9.91 9.97 89.4M
2024-04-22 10.37 10.63 10.20 10.26 66.8M
2024-04-19 10.66 10.70 10.36 10.38 77.2M
2024-04-18 10.85 10.98 10.64 10.78 64.0M
2024-04-17 10.58 10.95 10.58 10.95 64.6M
2024-04-16 10.98 11.04 10.51 10.54 71.2M
2024-04-15 11.05 11.42 10.88 11.10 67.0M
2024-04-12 11.42 11.46 11.01 11.01 64.8M
2024-04-11 11.44 11.60 11.32 11.41 49.6M
2024-04-10 11.83 11.83 11.43 11.53 51.9M
2024-04-09 11.48 11.85 11.46 11.84 63.6M
2024-04-08 11.97 11.97 11.50 11.51 77.1M
2024-04-03 12.12 12.20 12.01 12.04 54.1M
2024-04-02 12.32 12.33 12.05 12.23 64.1M
2024-04-01 11.91 12.33 11.91 12.32 87.6M
2024-03-29 11.75 11.97 11.59 11.84 57.9M
2024-03-28 11.80 11.97 11.72 11.80 72.2M
2024-03-27 12.26 12.30 11.72 11.74 76.3M
2024-03-26 12.21 12.46 12.05 12.33 77.3M
2024-03-25 12.49 12.59 12.20 12.21 86.1M
2024-03-22 13.16 13.17 12.57 12.60 127.3M
2024-03-21 13.46 13.71 13.18 13.18 110.3M
2024-03-20 13.25 13.92 13.21 13.49 133.6M
2024-03-19 13.55 13.75 13.29 13.30 83.3M
2024-03-18 13.21 13.59 13.20 13.59 101.8M
2024-03-15 13.31 13.38 12.96 13.21 90.1M
2024-03-14 13.50 13.63 13.19 13.33 84.5M
2024-03-13 13.73 13.73 13.46 13.56 84.2M
2024-03-12 13.76 14.01 13.64 13.74 122.6M
2024-03-11 13.70 13.85 13.45 13.75 153.9M
2024-03-08 12.86 13.46 12.86 13.40 155.5M
2024-03-07 13.25 13.34 12.84 12.85 97.7M
2024-03-06 12.88 13.64 12.83 13.31 131.3M
2024-03-05 13.28 13.29 12.90 12.98 110.5M
2024-03-04 13.58 13.71 13.23 13.39 104.5M
2024-03-01 13.58 13.73 13.28 13.60 120.3M
2024-02-29 12.61 13.52 12.60 13.52 167.5M
2024-02-28 13.24 13.92 12.77 12.78 218.8M
2024-02-27 12.64 13.17 12.59 13.17 128.2M
2024-02-26 12.84 12.93 12.63 12.71 108.0M
2024-02-23 12.63 12.94 12.55 12.84 130.6M
2024-02-22 12.30 12.80 12.29 12.62 126.8M
2024-02-21 12.00 12.73 11.87 12.37 154.5M
2024-02-20 12.02 12.18 11.77 12.17 98.8M
2024-02-19 12.10 12.11 11.75 12.06 114.9M
2024-02-08 11.64 12.10 11.50 12.07 148.0M
2024-02-07 11.48 11.90 11.35 11.52 159.8M
2024-02-06 10.84 11.58 10.80 11.52 154.9M
2024-02-05 11.40 11.66 10.50 10.89 174.2M
2024-02-02 12.57 12.58 11.34 11.53 202.9M
2024-02-01 12.40 12.98 12.33 12.60 136.8M
2024-01-31 12.46 12.96 12.28 12.30 150.0M
2024-01-30 12.75 13.04 12.45 12.46 200.3M
2024-01-29 14.21 14.21 13.64 13.64 160.6M
2024-01-26 15.33 15.76 15.13 15.15 161.0M
2024-01-25 15.10 15.57 14.67 15.52 208.3M
2024-01-24 15.86 15.99 14.80 15.33 260.0M
2024-01-23 15.70 16.60 15.45 15.87 258.7M
2024-01-22 15.87 16.36 15.30 15.75 263.0M
2024-01-19 16.56 16.65 16.01 16.07 322.8M
2024-01-18 14.43 16.07 14.41 16.07 303.4M
2024-01-17 15.12 15.17 14.61 14.61 88.2M
2024-01-16 14.62 15.51 14.50 15.19 146.1M
2024-01-15 14.86 15.05 14.54 14.69 75.1M
2024-01-12 15.17 15.52 14.96 14.99 117.7M
2024-01-11 14.70 15.35 14.63 15.19 124.8M
2024-01-10 14.33 15.18 14.31 14.82 129.4M
2024-01-09 13.98 15.13 13.78 14.53 147.2M
2024-01-08 14.10 14.43 13.93 13.96 73.1M
2024-01-05 14.48 14.76 14.08 14.18 75.5M
2024-01-04 15.00 15.01 14.38 14.58 82.1M
2024-01-03 15.10 15.34 14.92 15.05 57.1M
2024-01-02 15.64 15.64 15.15 15.17 78.1M