Tianjin Economic-technological Development Area Co Ltd (000652)

000652
🏛️ 中国 →
4.13
最終更新: 2025-09-26
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
2022-12-30 4.03 4.05 4.00 4.03 12.6M
2022-12-29 4.08 4.09 4.01 4.01 15.5M
2022-12-28 4.12 4.12 4.06 4.07 15.0M
2022-12-27 4.18 4.20 4.08 4.13 27.1M
2022-12-26 4.16 4.22 4.13 4.18 25.2M
2022-12-23 4.16 4.22 4.15 4.18 23.7M
2022-12-22 4.31 4.36 4.14 4.15 41.8M
2022-12-21 4.31 4.40 4.27 4.32 33.9M
2022-12-20 4.40 4.47 4.30 4.32 40.4M
2022-12-19 4.53 4.63 4.37 4.40 61.5M
2022-12-16 4.46 4.57 4.43 4.47 52.5M
2022-12-15 4.60 4.62 4.40 4.43 75.1M
2022-12-14 4.62 4.82 4.51 4.70 109.3M
2022-12-13 5.00 5.00 4.64 4.68 173.2M
2022-12-12 4.59 4.64 4.59 4.64 31.0M
2022-12-09 4.14 4.23 4.11 4.22 32.1M
2022-12-08 4.15 4.19 4.12 4.13 15.5M
2022-12-07 4.12 4.16 4.11 4.14 11.5M
2022-12-06 4.18 4.20 4.11 4.12 12.4M
2022-12-05 4.22 4.23 4.15 4.17 16.4M
2022-12-02 4.11 4.19 4.09 4.17 13.9M
2022-12-01 4.18 4.19 4.09 4.09 12.3M
2022-11-30 4.16 4.21 4.12 4.14 12.8M
2022-11-29 4.12 4.16 4.09 4.15 13.4M
2022-11-28 4.08 4.14 4.01 4.09 13.3M
2022-11-25 4.04 4.11 4.04 4.07 8.8M
2022-11-24 4.10 4.11 4.04 4.05 8.3M
2022-11-23 4.08 4.12 4.06 4.10 7.3M
2022-11-22 4.10 4.14 4.05 4.08 9.9M
2022-11-21 4.16 4.16 4.10 4.11 9.5M
2022-11-18 4.15 4.23 4.13 4.15 15.4M
2022-11-17 4.13 4.15 4.10 4.15 10.9M
2022-11-16 4.10 4.14 4.09 4.11 9.6M
2022-11-15 4.08 4.12 4.06 4.11 10.6M
2022-11-14 4.08 4.10 4.06 4.08 10.8M
2022-11-11 4.11 4.13 4.07 4.08 12.5M
2022-11-10 4.05 4.09 4.02 4.07 8.0M
2022-11-09 4.04 4.08 4.01 4.05 7.8M
2022-11-08 4.05 4.07 3.99 4.04 7.1M
2022-11-07 4.01 4.06 4.00 4.04 9.5M
2022-11-04 3.98 4.04 3.97 4.02 9.2M
2022-11-03 3.93 4.01 3.92 3.99 11.2M
2022-11-02 3.93 3.98 3.90 3.96 8.9M
2022-11-01 3.87 3.93 3.87 3.92 8.0M
2022-10-31 3.80 3.89 3.78 3.87 11.8M
2022-10-28 3.91 3.95 3.80 3.82 11.8M
2022-10-27 3.93 3.99 3.91 3.96 12.5M
2022-10-26 3.83 3.94 3.82 3.92 14.1M
2022-10-25 3.80 3.83 3.72 3.79 8.8M
2022-10-24 3.89 3.95 3.77 3.80 12.3M
2022-10-21 3.90 4.03 3.89 3.89 9.7M
2022-10-20 3.95 3.95 3.88 3.89 6.8M
2022-10-19 3.93 3.96 3.90 3.92 8.0M
2022-10-18 3.94 3.95 3.89 3.92 7.3M
2022-10-17 3.86 3.91 3.83 3.90 8.3M
2022-10-14 3.87 3.92 3.83 3.85 7.1M
2022-10-13 3.77 3.84 3.75 3.80 7.7M
2022-10-12 3.69 3.79 3.64 3.79 8.1M
2022-10-11 3.64 3.70 3.58 3.68 7.2M
2022-10-10 3.75 3.78 3.62 3.64 8.9M
2022-09-30 3.70 3.73 3.67 3.69 5.7M
2022-09-29 3.79 3.80 3.65 3.69 8.0M
2022-09-28 3.83 3.83 3.73 3.73 6.0M
2022-09-27 3.75 3.82 3.74 3.82 5.7M
2022-09-26 3.84 3.86 3.73 3.76 10.5M
2022-09-23 3.92 3.93 3.84 3.87 7.1M
2022-09-22 3.93 3.97 3.89 3.91 9.2M
2022-09-21 3.88 4.00 3.83 3.97 10.8M
2022-09-20 3.88 3.91 3.85 3.88 6.1M
2022-09-19 3.89 3.93 3.83 3.87 10.0M
2022-09-16 4.04 4.05 3.90 3.90 15.3M
2022-09-15 4.13 4.17 4.01 4.03 15.4M
2022-09-14 4.12 4.16 4.07 4.13 10.3M
2022-09-13 4.21 4.21 4.11 4.14 13.2M
2022-09-09 4.19 4.21 4.18 4.19 6.7M
2022-09-08 4.22 4.24 4.16 4.18 9.9M
2022-09-07 4.22 4.24 4.18 4.23 11.2M
2022-09-06 4.17 4.25 4.17 4.24 13.7M
2022-09-05 4.14 4.20 4.13 4.19 8.9M
2022-09-02 4.14 4.18 4.11 4.14 9.7M
2022-09-01 4.12 4.19 4.11 4.12 10.0M
2022-08-31 4.22 4.22 4.12 4.13 12.7M
2022-08-30 4.23 4.26 4.17 4.21 10.7M
2022-08-29 4.06 4.23 4.02 4.22 18.2M
2022-08-26 4.16 4.18 4.09 4.10 10.3M
2022-08-25 4.18 4.20 4.08 4.19 14.3M
2022-08-24 4.21 4.25 4.12 4.14 17.5M
2022-08-23 4.17 4.22 4.16 4.21 13.1M
2022-08-22 4.17 4.20 4.14 4.17 9.9M
2022-08-19 4.16 4.20 4.14 4.17 13.2M
2022-08-18 4.16 4.17 4.12 4.15 8.9M
2022-08-17 4.13 4.18 4.10 4.18 14.0M
2022-08-16 4.08 4.11 4.07 4.11 9.5M
2022-08-15 4.06 4.09 4.03 4.07 8.6M
2022-08-12 4.05 4.09 4.04 4.07 8.3M
2022-08-11 4.00 4.07 3.99 4.07 13.3M
2022-08-10 3.99 4.01 3.95 3.98 7.0M
2022-08-09 4.02 4.02 3.97 3.99 8.2M
2022-08-08 4.00 4.04 3.97 4.02 8.0M
2022-08-05 3.97 4.01 3.94 4.01 11.1M
2022-08-04 3.92 3.98 3.90 3.97 10.5M
2022-08-03 3.94 4.02 3.90 3.92 15.6M
2022-08-02 4.13 4.13 3.88 3.96 27.7M
2022-08-01 4.20 4.21 4.15 4.18 11.0M
2022-07-29 4.25 4.26 4.18 4.19 13.6M
2022-07-28 4.22 4.25 4.18 4.24 17.5M
2022-07-27 4.27 4.27 4.17 4.19 20.5M
2022-07-26 4.28 4.31 4.18 4.27 28.8M
2022-07-25 4.23 4.50 4.21 4.32 49.4M
2022-07-22 4.17 4.30 4.16 4.24 29.6M
2022-07-21 4.15 4.24 4.13 4.18 27.2M
2022-07-20 4.18 4.21 4.14 4.16 23.1M
2022-07-19 4.18 4.22 4.15 4.17 30.7M
2022-07-18 4.06 4.26 4.06 4.21 42.9M
2022-07-15 4.30 4.35 4.09 4.10 86.2M
2022-07-14 4.30 4.54 4.13 4.54 91.8M
2022-07-13 3.93 4.22 3.92 4.13 36.1M
2022-07-12 3.96 3.98 3.92 3.94 8.4M
2022-07-11 3.98 3.98 3.94 3.97 8.6M
2022-07-08 3.99 4.00 3.97 3.98 8.6M
2022-07-07 3.97 4.02 3.96 3.98 8.7M
2022-07-06 3.99 4.00 3.94 3.97 12.4M
2022-07-05 4.06 4.06 3.98 4.01 14.9M
2022-07-04 4.05 4.09 4.02 4.07 13.7M
2022-07-01 4.02 4.07 3.99 4.03 14.7M
2022-06-30 4.01 4.04 3.98 4.00 14.9M
2022-06-29 4.09 4.09 3.98 3.98 30.4M
2022-06-28 4.03 4.15 4.02 4.08 30.7M
2022-06-27 4.08 4.10 4.01 4.04 39.4M
2022-06-24 4.15 4.24 4.06 4.10 74.7M
2022-06-23 3.99 4.19 3.90 4.19 92.2M
2022-06-22 3.89 3.90 3.80 3.81 10.9M
2022-06-21 3.84 3.95 3.81 3.88 18.7M
2022-06-20 3.81 3.84 3.79 3.83 10.1M
2022-06-17 3.83 3.84 3.75 3.82 16.8M
2022-06-16 3.90 3.91 3.83 3.86 21.2M
2022-06-15 3.84 4.01 3.82 3.91 35.9M
2022-06-14 3.80 3.84 3.71 3.84 14.5M
2022-06-13 3.80 3.85 3.78 3.81 13.6M
2022-06-10 3.75 3.83 3.74 3.82 12.4M
2022-06-09 3.83 3.85 3.76 3.78 13.5M
2022-06-08 3.83 3.83 3.76 3.82 14.8M
2022-06-07 3.81 3.82 3.75 3.81 14.2M
2022-06-06 3.76 3.82 3.74 3.82 15.9M
2022-06-02 3.74 3.78 3.69 3.76 12.0M
2022-06-01 3.75 3.79 3.72 3.75 12.9M
2022-05-31 3.73 3.76 3.69 3.76 15.1M
2022-05-30 3.72 3.75 3.70 3.74 9.9M
2022-05-27 3.74 3.76 3.68 3.73 12.0M
2022-05-26 3.71 3.74 3.65 3.73 11.3M
2022-05-25 3.62 3.70 3.60 3.69 12.4M
2022-05-24 3.84 3.84 3.60 3.61 21.4M
2022-05-23 3.68 3.75 3.68 3.74 14.6M
2022-05-20 3.67 3.71 3.65 3.68 12.3M
2022-05-19 3.60 3.67 3.57 3.65 13.2M
2022-05-18 3.65 3.67 3.63 3.65 13.9M
2022-05-17 3.67 3.68 3.59 3.64 13.4M
2022-05-16 3.70 3.71 3.63 3.67 14.7M
2022-05-13 3.68 3.71 3.63 3.69 15.3M
2022-05-12 3.60 3.75 3.58 3.68 19.1M
2022-05-11 3.65 3.71 3.60 3.61 18.5M
2022-05-10 3.56 3.64 3.53 3.63 16.1M
2022-05-09 3.52 3.60 3.52 3.59 14.7M
2022-05-06 3.51 3.53 3.46 3.50 16.5M
2022-05-05 3.59 3.62 3.50 3.60 17.6M
2022-04-29 3.51 3.60 3.51 3.58 18.4M
2022-04-28 3.60 3.63 3.44 3.50 21.3M
2022-04-27 3.56 3.65 3.43 3.64 27.7M
2022-04-26 3.70 3.76 3.61 3.61 18.4M
2022-04-25 3.86 3.91 3.64 3.65 27.3M
2022-04-22 3.85 3.95 3.81 3.94 17.2M
2022-04-21 4.02 4.02 3.86 3.88 22.9M
2022-04-20 4.12 4.14 4.01 4.01 15.4M
2022-04-19 4.08 4.12 4.07 4.11 13.5M
2022-04-18 4.14 4.14 4.06 4.09 16.0M
2022-04-15 4.24 4.26 4.13 4.17 21.0M
2022-04-14 4.24 4.30 4.24 4.26 19.6M
2022-04-13 4.29 4.34 4.23 4.27 22.5M
2022-04-12 4.25 4.35 4.21 4.35 23.0M
2022-04-11 4.42 4.46 4.24 4.28 29.5M
2022-04-08 4.45 4.47 4.28 4.42 34.3M
2022-04-07 4.61 4.64 4.42 4.43 53.5M
2022-04-06 4.70 4.83 4.62 4.65 70.0M
2022-04-01 4.48 4.70 4.40 4.60 68.8M
2022-03-31 4.42 4.58 4.40 4.46 51.9M
2022-03-30 4.28 4.51 4.26 4.45 58.1M
2022-03-29 4.36 4.44 4.26 4.30 58.9M
2022-03-28 4.24 4.69 4.18 4.50 85.5M
2022-03-25 4.14 4.31 4.13 4.26 44.5M
2022-03-24 4.10 4.21 4.08 4.15 26.9M
2022-03-23 4.12 4.13 4.07 4.10 12.4M
2022-03-22 4.06 4.12 4.02 4.09 15.0M
2022-03-21 4.06 4.08 4.00 4.05 16.0M
2022-03-18 3.92 4.04 3.91 4.03 18.8M
2022-03-17 3.96 4.01 3.93 3.95 20.8M
2022-03-16 3.93 3.97 3.76 3.94 23.2M
2022-03-15 4.08 4.08 3.86 3.88 26.7M
2022-03-14 4.19 4.22 4.08 4.09 19.3M
2022-03-11 4.04 4.18 3.98 4.15 22.7M
2022-03-10 4.00 4.10 3.99 4.06 20.8M
2022-03-09 4.07 4.10 3.79 3.95 32.6M
2022-03-08 4.21 4.22 4.05 4.07 18.9M
2022-03-07 4.24 4.27 4.17 4.19 15.3M
2022-03-04 4.28 4.29 4.23 4.24 16.9M
2022-03-03 4.22 4.28 4.21 4.28 20.7M
2022-03-02 4.18 4.21 4.16 4.21 13.7M
2022-03-01 4.20 4.21 4.17 4.19 12.8M
2022-02-28 4.16 4.23 4.16 4.19 14.4M
2022-02-25 4.14 4.22 4.12 4.18 19.7M
2022-02-24 4.21 4.26 4.02 4.08 31.3M
2022-02-23 4.20 4.24 4.17 4.22 16.8M
2022-02-22 4.26 4.28 4.18 4.20 16.9M
2022-02-21 4.26 4.29 4.21 4.28 17.9M
2022-02-18 4.18 4.26 4.17 4.25 14.6M
2022-02-17 4.24 4.25 4.18 4.19 16.3M
2022-02-16 4.17 4.25 4.16 4.20 14.7M
2022-02-15 4.18 4.19 4.11 4.15 14.9M
2022-02-14 4.13 4.22 4.12 4.17 12.5M
2022-02-11 4.24 4.26 4.15 4.18 18.9M
2022-02-10 4.20 4.25 4.18 4.24 18.9M
2022-02-09 4.20 4.26 4.16 4.23 20.2M
2022-02-08 4.11 4.23 4.10 4.22 22.4M
2022-02-07 4.08 4.15 4.05 4.11 22.3M
2022-01-28 4.01 4.10 3.99 4.04 19.5M
2022-01-27 4.12 4.13 4.00 4.00 25.5M
2022-01-26 4.12 4.17 4.07 4.11 27.0M
2022-01-25 4.29 4.32 4.08 4.10 36.3M
2022-01-24 4.46 4.47 4.33 4.34 29.0M
2022-01-21 4.55 4.59 4.47 4.47 33.1M
2022-01-20 4.75 4.78 4.59 4.61 56.8M
2022-01-19 4.67 4.91 4.67 4.78 65.4M
2022-01-18 5.14 5.31 4.78 4.78 164.6M
2022-01-17 4.85 5.14 4.82 5.14 106.3M
2022-01-14 4.49 4.81 4.43 4.67 123.5M
2022-01-13 4.40 4.47 4.37 4.37 16.8M
2022-01-12 4.40 4.43 4.37 4.41 13.9M
2022-01-11 4.38 4.47 4.36 4.40 19.5M
2022-01-10 4.42 4.43 4.37 4.38 15.9M
2022-01-07 4.45 4.47 4.36 4.37 22.1M
2022-01-06 4.47 4.56 4.40 4.46 29.3M
2022-01-05 4.42 4.46 4.36 4.46 27.4M
2022-01-04 4.32 4.48 4.31 4.43 29.2M