Tianjin Tianbao Infrastructure Co Ltd (000965)

000965
🏛️ 中国 →
4.15
最終更新: 2025-09-29
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 4.76 4.78 4.68 4.71 34.9M
2022-12-29 4.91 4.95 4.74 4.75 52.1M
2022-12-28 4.90 5.05 4.81 4.98 52.9M
2022-12-27 4.87 5.05 4.87 4.94 53.8M
2022-12-26 4.79 4.92 4.70 4.88 37.2M
2022-12-23 4.76 4.93 4.74 4.83 39.9M
2022-12-22 5.03 5.06 4.83 4.83 50.8M
2022-12-21 4.89 5.01 4.83 4.86 55.2M
2022-12-20 5.35 5.38 5.01 5.01 84.2M
2022-12-19 5.28 5.66 5.27 5.57 124.0M
2022-12-16 5.18 5.58 5.06 5.35 136.7M
2022-12-15 5.07 5.18 4.91 5.18 59.8M
2022-12-14 5.10 5.10 5.01 5.06 43.4M
2022-12-13 5.09 5.19 5.02 5.15 50.4M
2022-12-12 5.23 5.27 5.07 5.09 77.2M
2022-12-09 5.35 5.44 5.24 5.31 87.0M
2022-12-08 5.25 5.38 5.22 5.25 79.9M
2022-12-07 5.20 5.31 5.15 5.30 67.2M
2022-12-06 5.30 5.40 5.19 5.27 94.3M
2022-12-05 5.32 5.45 5.28 5.34 105.5M
2022-12-02 5.55 5.57 5.24 5.25 153.5M
2022-12-01 5.60 5.85 5.50 5.81 210.9M
2022-11-30 6.20 6.36 5.63 5.75 207.0M
2022-11-29 5.60 5.78 5.33 5.78 160.6M
2022-11-28 4.93 5.69 4.93 5.25 151.7M
2022-11-25 5.07 5.37 5.04 5.19 176.3M
2022-11-24 4.80 5.14 4.78 5.01 175.4M
2022-11-23 4.64 4.71 4.58 4.67 39.5M
2022-11-22 4.80 4.84 4.62 4.64 60.1M
2022-11-21 4.74 4.74 4.61 4.73 56.2M
2022-11-18 4.86 4.94 4.78 4.81 61.6M
2022-11-17 4.88 4.98 4.81 4.87 60.9M
2022-11-16 4.90 5.01 4.85 4.93 74.7M
2022-11-15 5.00 5.16 4.89 4.98 111.5M
2022-11-14 5.00 5.30 4.78 5.06 186.6M
2022-11-11 4.53 4.87 4.47 4.85 169.2M
2022-11-10 4.36 4.49 4.31 4.43 56.4M
2022-11-09 4.51 4.64 4.38 4.39 67.9M
2022-11-08 4.44 4.53 4.35 4.44 52.6M
2022-11-07 4.38 4.47 4.35 4.41 49.0M
2022-11-04 4.28 4.45 4.24 4.39 64.4M
2022-11-03 4.23 4.43 4.20 4.34 63.7M
2022-11-02 4.14 4.27 4.12 4.22 42.4M
2022-11-01 4.11 4.18 4.07 4.17 32.9M
2022-10-31 4.16 4.17 4.02 4.09 30.1M
2022-10-28 4.30 4.30 4.09 4.16 39.4M
2022-10-27 4.23 4.44 4.23 4.32 50.7M
2022-10-26 4.28 4.31 4.18 4.27 36.6M
2022-10-25 4.25 4.29 4.09 4.27 38.4M
2022-10-24 4.28 4.40 4.23 4.27 41.3M
2022-10-21 4.58 4.63 4.33 4.35 57.9M
2022-10-20 4.66 4.66 4.49 4.49 60.8M
2022-10-19 4.64 4.84 4.64 4.72 78.9M
2022-10-18 4.76 4.87 4.66 4.67 59.0M
2022-10-17 4.66 4.81 4.58 4.76 62.2M
2022-10-14 4.71 4.86 4.67 4.77 82.5M
2022-10-13 4.68 4.84 4.62 4.73 82.8M
2022-10-12 4.51 4.93 4.45 4.80 111.6M
2022-10-11 4.63 4.73 4.41 4.51 74.4M
2022-10-10 4.73 4.89 4.59 4.68 127.7M
2022-09-30 4.26 4.60 4.25 4.60 95.7M
2022-09-29 4.35 4.42 4.15 4.18 52.7M
2022-09-28 4.51 4.56 4.32 4.35 53.7M
2022-09-27 4.56 4.63 4.34 4.58 66.7M
2022-09-26 4.88 5.03 4.55 4.59 78.4M
2022-09-23 4.91 5.20 4.90 4.95 73.1M
2022-09-22 5.06 5.20 4.99 4.99 67.9M
2022-09-21 5.16 5.24 4.96 5.15 86.6M
2022-09-20 5.31 5.55 5.15 5.22 101.3M
2022-09-19 5.30 5.50 4.98 5.35 119.7M
2022-09-16 5.30 5.87 5.16 5.53 180.9M
2022-09-15 5.21 5.58 5.01 5.38 127.3M
2022-09-14 5.06 5.31 5.03 5.09 72.7M
2022-09-13 5.28 5.39 5.17 5.21 84.8M
2022-09-09 5.18 5.45 5.11 5.37 132.1M
2022-09-08 5.27 5.32 5.08 5.17 78.3M
2022-09-07 5.18 5.43 5.06 5.30 112.6M
2022-09-06 5.12 5.58 5.05 5.25 141.9M
2022-09-05 4.93 5.12 4.90 5.07 64.5M
2022-09-02 5.10 5.14 4.95 5.02 89.0M
2022-09-01 4.96 5.48 4.90 5.22 160.3M
2022-08-31 4.93 5.08 4.81 5.00 110.1M
2022-08-30 4.79 5.08 4.66 4.94 120.5M
2022-08-29 4.62 4.75 4.53 4.71 57.9M
2022-08-26 4.99 5.12 4.75 4.76 137.1M
2022-08-25 4.52 4.93 4.52 4.93 100.9M
2022-08-24 4.64 4.67 4.47 4.48 34.4M
2022-08-23 4.75 4.77 4.64 4.66 37.2M
2022-08-22 4.67 4.86 4.61 4.77 62.7M
2022-08-19 4.65 4.72 4.61 4.65 34.7M
2022-08-18 4.67 4.69 4.58 4.60 31.7M
2022-08-17 4.71 4.78 4.67 4.71 34.8M
2022-08-16 4.61 4.80 4.61 4.71 51.9M
2022-08-15 4.67 4.74 4.60 4.63 32.6M
2022-08-12 4.58 4.72 4.54 4.68 42.7M
2022-08-11 4.53 4.68 4.53 4.59 39.2M
2022-08-10 4.54 4.54 4.48 4.52 22.2M
2022-08-09 4.57 4.61 4.49 4.53 32.2M
2022-08-08 4.58 4.73 4.58 4.62 32.8M
2022-08-05 4.56 4.59 4.48 4.55 26.3M
2022-08-04 4.50 4.57 4.43 4.56 29.1M
2022-08-03 4.52 4.69 4.43 4.47 38.9M
2022-08-02 4.79 4.86 4.52 4.59 52.5M
2022-08-01 5.04 5.04 4.85 4.89 40.2M
2022-07-29 5.16 5.16 5.03 5.04 45.9M
2022-07-28 5.15 5.25 5.11 5.16 48.2M
2022-07-27 5.30 5.31 5.13 5.16 63.6M
2022-07-26 5.09 5.38 5.05 5.35 86.8M
2022-07-25 5.11 5.25 5.09 5.13 44.0M
2022-07-22 5.11 5.22 5.01 5.08 44.8M
2022-07-21 5.21 5.26 5.10 5.11 42.8M
2022-07-20 5.30 5.33 5.18 5.21 51.5M
2022-07-19 5.25 5.34 5.22 5.32 55.1M
2022-07-18 5.01 5.42 4.99 5.31 79.0M
2022-07-15 5.37 5.42 5.06 5.07 96.3M
2022-07-14 5.69 5.78 5.38 5.40 144.8M
2022-07-13 5.60 6.18 5.48 5.97 208.3M
2022-07-12 5.34 5.71 5.30 5.62 108.2M
2022-07-11 5.20 5.45 5.11 5.38 56.5M
2022-07-08 5.21 5.32 5.15 5.26 43.3M
2022-07-07 5.22 5.32 5.18 5.22 36.8M
2022-07-06 5.52 5.52 5.22 5.25 58.2M
2022-07-05 5.51 5.62 5.46 5.53 47.0M
2022-07-04 5.90 5.90 5.60 5.60 67.2M
2022-07-01 5.62 5.69 5.50 5.52 52.3M
2022-06-30 5.73 5.78 5.55 5.64 83.7M
2022-06-29 5.68 6.06 5.66 5.82 133.0M
2022-06-28 5.52 5.68 5.48 5.67 63.6M
2022-06-27 5.46 5.61 5.43 5.54 43.2M
2022-06-24 5.54 5.58 5.46 5.48 47.6M
2022-06-23 5.61 5.64 5.40 5.59 64.3M
2022-06-22 5.81 5.82 5.59 5.64 75.0M
2022-06-21 5.79 6.06 5.76 5.86 102.5M
2022-06-20 5.65 5.90 5.65 5.79 68.6M
2022-06-17 5.87 5.95 5.58 5.67 90.0M
2022-06-16 5.75 6.12 5.68 5.91 111.5M
2022-06-15 5.63 5.88 5.59 5.74 91.0M
2022-06-14 5.62 5.80 5.45 5.66 66.9M
2022-06-13 5.70 5.90 5.67 5.69 59.2M
2022-06-10 5.75 5.85 5.70 5.79 51.2M
2022-06-09 5.81 6.06 5.81 5.88 72.4M
2022-06-08 6.01 6.11 5.86 5.87 84.2M
2022-06-07 5.92 6.31 5.68 6.17 137.4M
2022-06-06 5.78 5.93 5.62 5.92 75.3M
2022-06-02 6.05 6.05 5.76 5.84 92.2M
2022-06-01 6.19 6.28 6.05 6.07 77.5M
2022-05-31 6.47 6.47 6.11 6.18 109.7M
2022-05-30 6.70 6.79 6.43 6.49 131.0M
2022-05-27 6.45 7.00 6.25 6.79 179.6M
2022-05-26 6.30 6.68 6.22 6.42 125.1M
2022-05-25 6.09 6.29 6.02 6.29 86.6M
2022-05-24 6.69 6.70 6.08 6.11 139.3M
2022-05-23 6.93 6.98 6.67 6.71 139.3M
2022-05-20 6.66 7.28 6.66 7.06 199.9M
2022-05-19 6.47 6.80 6.44 6.66 117.8M
2022-05-18 6.60 6.85 6.44 6.64 124.4M
2022-05-17 6.80 6.80 6.30 6.54 139.9M
2022-05-16 7.15 7.24 6.89 6.92 146.4M
2022-05-13 7.22 7.30 6.73 6.90 195.9M
2022-05-12 7.87 8.04 7.09 7.32 247.5M
2022-05-11 8.58 9.01 7.80 7.87 339.8M
2022-05-10 7.21 8.35 7.21 8.35 268.3M
2022-05-09 7.52 7.96 7.06 7.59 245.2M
2022-05-06 7.17 8.08 7.08 7.52 321.4M
2022-05-05 6.79 7.51 6.64 7.51 279.5M
2022-04-29 6.68 7.34 6.50 6.83 297.3M
2022-04-28 6.00 7.18 5.92 6.97 348.1M
2022-04-27 6.24 6.58 6.16 6.58 304.9M
2022-04-26 5.81 6.25 5.70 5.98 180.8M
2022-04-25 6.21 6.49 5.90 5.93 201.3M
2022-04-22 6.45 6.67 5.99 5.99 191.7M
2022-04-21 7.01 7.01 6.66 6.66 173.8M
2022-04-20 7.06 7.47 6.78 7.40 252.7M
2022-04-19 7.00 7.50 6.87 7.30 258.2M
2022-04-18 7.65 8.02 6.99 7.02 281.8M
2022-04-15 7.85 8.15 7.49 7.70 263.1M
2022-04-14 8.02 8.43 7.80 8.01 297.9M
2022-04-13 8.44 8.89 8.44 8.44 310.9M
2022-04-12 10.90 11.46 9.38 9.38 345.7M
2022-04-11 9.47 10.42 9.02 10.42 358.9M
2022-04-08 8.60 9.47 8.44 9.47 272.0M
2022-04-07 8.22 9.24 8.22 8.61 386.4M
2022-04-06 8.78 9.08 8.26 8.40 250.3M
2022-04-01 8.60 9.18 7.92 8.95 306.6M
2022-03-31 8.55 8.55 8.05 8.55 158.2M
2022-03-30 7.21 7.77 7.08 7.77 197.6M
2022-03-29 7.35 7.36 6.80 7.06 255.8M
2022-03-28 6.76 6.97 6.45 6.97 220.9M
2022-03-25 6.22 6.34 5.96 6.34 202.2M
2022-03-24 5.75 5.76 5.47 5.76 209.9M
2022-03-23 4.80 5.24 4.80 5.24 290.2M
2022-03-22 4.76 4.76 4.33 4.76 200.8M
2022-03-21 4.26 4.33 4.06 4.33 56.9M
2022-03-18 3.69 3.94 3.57 3.94 154.3M
2022-03-17 3.58 3.58 3.58 3.58 10.4M
2022-03-16 2.93 3.25 2.92 3.25 69.0M
2022-03-15 3.00 3.18 2.95 2.95 82.1M
2022-03-14 3.12 3.21 3.00 3.00 105.2M
2022-03-11 2.88 3.21 2.80 3.21 117.8M
2022-03-10 2.80 3.05 2.80 2.92 62.5M
2022-03-09 2.85 2.92 2.68 2.77 20.9M
2022-03-08 2.90 2.91 2.83 2.85 15.9M
2022-03-07 2.89 2.97 2.89 2.90 17.4M
2022-03-04 2.97 2.97 2.88 2.91 17.1M
2022-03-03 2.96 3.00 2.94 2.97 16.6M
2022-03-02 2.90 2.95 2.88 2.95 17.6M
2022-03-01 2.84 2.94 2.84 2.91 21.3M
2022-02-28 2.89 2.91 2.79 2.84 17.4M
2022-02-25 2.85 2.91 2.84 2.85 22.6M
2022-02-24 2.97 3.01 2.80 2.86 44.0M
2022-02-23 3.04 3.06 2.96 3.01 30.8M
2022-02-22 3.06 3.14 3.00 3.02 37.6M
2022-02-21 3.02 3.11 2.99 3.11 50.0M
2022-02-18 2.94 3.16 2.92 3.06 65.1M
2022-02-17 3.08 3.11 2.95 2.96 74.7M
2022-02-16 3.15 3.35 3.08 3.12 110.5M
2022-02-15 3.77 3.94 3.26 3.38 173.6M
2022-02-14 3.35 3.62 3.30 3.62 67.4M
2022-02-11 3.29 3.29 3.13 3.29 60.9M
2022-02-10 3.00 3.00 2.92 2.99 11.3M
2022-02-09 2.97 3.00 2.93 2.97 15.6M
2022-02-08 2.86 3.05 2.82 3.00 34.3M
2022-02-07 2.71 2.88 2.66 2.84 26.8M
2022-01-28 2.62 2.68 2.62 2.67 8.3M
2022-01-27 2.70 2.73 2.61 2.62 8.6M
2022-01-26 2.65 2.75 2.65 2.70 10.8M
2022-01-25 2.73 2.77 2.63 2.65 12.7M
2022-01-24 2.73 2.81 2.72 2.75 10.7M
2022-01-21 2.75 2.80 2.72 2.74 11.4M
2022-01-20 2.80 2.89 2.76 2.76 20.2M
2022-01-19 2.79 2.83 2.74 2.79 16.6M
2022-01-18 2.76 2.94 2.75 2.80 21.5M
2022-01-17 2.76 2.85 2.72 2.74 19.1M
2022-01-14 2.81 2.91 2.75 2.76 42.3M
2022-01-13 2.78 3.05 2.76 2.87 61.9M
2022-01-12 2.83 2.83 2.75 2.77 17.9M
2022-01-11 2.82 2.88 2.79 2.82 18.9M
2022-01-10 2.78 2.88 2.75 2.84 26.3M
2022-01-07 2.76 2.87 2.75 2.78 26.6M
2022-01-06 2.66 2.78 2.66 2.73 22.1M
2022-01-05 2.67 2.70 2.64 2.67 15.2M
2022-01-04 2.59 2.67 2.55 2.67 22.6M