Beijing Tianma Intelligent Control

688570
🏛️ china →
19.96
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 27.00 27.29 26.91 27.21 1.4M
2023-12-28 26.51 27.05 26.34 26.98 1.4M
2023-12-27 26.25 26.59 26.04 26.56 0.9M
2023-12-26 26.25 26.38 25.81 26.24 0.9M
2023-12-25 26.24 26.34 25.90 26.32 0.7M
2023-12-22 26.30 26.42 26.00 26.21 0.9M
2023-12-21 25.97 26.38 25.70 26.25 1.1M
2023-12-20 26.07 26.57 26.07 26.10 1.1M
2023-12-19 25.75 26.40 25.63 26.23 0.9M
2023-12-18 26.40 26.40 25.78 25.92 1.0M
2023-12-15 26.33 26.51 26.06 26.15 0.9M
2023-12-14 27.00 27.13 26.30 26.32 2.0M
2023-12-13 27.00 27.29 26.84 27.00 1.6M
2023-12-12 27.00 27.25 26.77 27.01 1.1M
2023-12-11 26.85 27.28 26.43 27.18 1.8M
2023-12-08 26.91 27.25 26.70 26.88 1.6M
2023-12-07 26.98 27.17 26.63 26.77 1.4M
2023-12-06 27.00 27.33 26.80 27.02 1.6M
2023-12-05 27.02 27.50 26.38 27.03 4.5M
2023-12-04 27.51 27.74 27.22 27.25 1.5M
2023-12-01 27.75 27.90 27.40 27.63 1.5M
2023-11-30 28.00 28.09 27.52 27.87 1.6M
2023-11-29 28.28 28.41 27.52 27.59 1.7M
2023-11-28 27.57 28.56 27.43 28.28 3.5M
2023-11-27 27.02 27.79 26.97 27.63 2.0M
2023-11-24 27.83 27.90 26.96 27.03 2.0M
2023-11-23 27.66 27.93 27.31 27.86 1.9M
2023-11-22 28.32 28.52 27.35 27.78 3.7M
2023-11-21 28.76 28.77 28.32 28.41 2.2M
2023-11-20 28.69 28.82 28.26 28.77 2.7M
2023-11-17 28.37 28.70 28.19 28.58 2.8M
2023-11-16 28.60 28.78 28.20 28.37 3.5M
2023-11-15 29.50 29.54 28.50 28.66 6.3M
2023-11-14 27.94 29.83 27.80 29.40 9.8M
2023-11-13 27.68 28.05 27.65 27.79 1.6M
2023-11-10 27.55 27.88 27.12 27.69 1.5M
2023-11-09 27.76 28.09 27.58 27.59 1.3M
2023-11-08 27.90 28.22 27.55 27.80 1.8M
2023-11-07 28.15 28.25 27.60 27.86 2.2M
2023-11-06 27.78 28.49 27.77 28.19 2.6M
2023-11-03 27.60 28.30 27.59 27.70 2.1M
2023-11-02 27.68 27.99 27.38 27.39 1.6M
2023-11-01 28.83 28.86 27.66 27.76 3.2M
2023-10-31 28.00 28.88 27.91 28.58 4.3M
2023-10-30 28.20 28.68 27.96 28.13 4.6M
2023-10-27 27.67 28.16 26.99 27.99 4.7M
2023-10-26 26.67 27.94 26.65 27.52 3.9M
2023-10-25 27.35 27.42 26.66 26.84 2.5M
2023-10-24 25.80 27.08 25.59 27.08 3.2M
2023-10-23 26.67 26.77 25.44 25.49 2.9M
2023-10-20 26.80 27.36 26.60 26.67 2.5M
2023-10-19 26.80 27.79 26.69 26.95 3.1M
2023-10-18 27.37 27.37 26.53 26.98 3.0M
2023-10-17 26.96 27.68 26.76 27.52 3.9M
2023-10-16 27.00 27.07 26.60 26.90 1.7M
2023-10-13 26.75 27.03 26.57 26.93 1.6M
2023-10-12 26.96 27.06 26.70 26.96 1.7M
2023-10-11 26.85 27.08 26.40 26.96 2.4M
2023-10-10 26.75 27.09 26.66 26.88 2.5M
2023-10-09 27.19 27.37 26.66 26.72 2.6M
2023-09-28 26.36 27.37 26.25 27.14 4.8M
2023-09-27 25.80 26.45 25.80 26.29 2.5M
2023-09-26 25.56 26.24 25.56 25.89 1.9M
2023-09-25 25.55 25.90 25.46 25.79 2.1M
2023-09-22 24.95 25.60 24.90 25.55 2.3M
2023-09-21 25.10 25.18 24.82 25.09 1.2M
2023-09-20 25.13 25.27 25.04 25.04 0.8M
2023-09-19 25.49 25.49 25.05 25.17 1.4M
2023-09-18 25.31 25.88 25.13 25.48 1.9M
2023-09-15 25.20 25.48 25.03 25.31 1.6M
2023-09-14 25.45 25.54 24.96 25.09 1.6M
2023-09-13 26.20 26.20 25.16 25.44 3.2M
2023-09-12 26.65 26.69 26.10 26.11 2.5M
2023-09-11 26.65 26.78 26.35 26.64 2.0M
2023-09-08 26.25 26.80 26.21 26.52 2.2M
2023-09-07 27.52 27.71 26.50 26.51 3.7M
2023-09-06 26.94 27.29 26.83 27.12 2.9M
2023-09-05 27.66 27.88 26.94 27.19 3.5M
2023-09-04 27.81 28.11 27.32 27.64 4.3M
2023-09-01 27.70 28.39 27.53 27.90 6.2M
2023-08-31 27.59 28.98 27.12 27.76 9.3M
2023-08-30 26.60 27.86 26.18 27.42 7.6M
2023-08-29 24.58 26.20 24.58 26.10 4.2M
2023-08-28 25.95 26.15 24.67 24.73 3.1M
2023-08-25 25.80 25.80 24.34 24.42 3.5M
2023-08-24 26.20 26.44 25.57 25.92 2.8M
2023-08-23 27.10 27.25 26.10 26.10 4.3M
2023-08-22 27.65 28.11 26.42 27.48 6.0M
2023-08-21 27.83 28.16 27.51 27.73 6.3M
2023-08-18 26.72 28.24 26.72 27.70 9.9M
2023-08-17 26.08 26.68 25.80 26.58 1.9M
2023-08-16 26.77 26.80 26.18 26.24 1.7M
2023-08-15 26.93 27.06 26.33 26.77 2.1M
2023-08-14 26.75 26.95 26.41 26.94 2.1M
2023-08-11 27.33 27.40 26.75 26.80 3.1M
2023-08-10 26.60 27.45 26.53 27.39 5.0M
2023-08-09 26.28 26.67 26.16 26.62 2.4M
2023-08-08 26.25 26.32 26.03 26.18 1.3M
2023-08-07 26.39 26.49 26.18 26.31 1.2M
2023-08-04 26.12 26.46 26.03 26.39 1.8M
2023-08-03 25.94 26.12 25.90 26.00 1.0M
2023-08-02 26.23 26.23 25.92 25.94 1.7M
2023-08-01 26.44 26.44 26.21 26.23 1.5M
2023-07-31 26.70 26.71 26.36 26.43 2.0M
2023-07-28 26.27 26.50 25.70 26.50 2.7M
2023-07-27 26.45 26.68 26.19 26.20 1.7M
2023-07-26 26.78 26.78 26.28 26.35 2.2M
2023-07-25 26.58 26.85 26.51 26.77 2.0M
2023-07-24 26.35 26.48 26.15 26.38 1.4M
2023-07-21 26.85 26.98 26.34 26.37 2.2M
2023-07-20 27.70 27.78 26.88 26.88 3.2M
2023-07-19 27.40 27.78 27.28 27.48 2.9M
2023-07-18 27.69 27.94 27.30 27.61 4.1M
2023-07-17 27.58 28.10 27.14 27.32 4.9M
2023-07-14 26.91 27.76 26.73 27.58 5.1M
2023-07-13 26.35 27.02 26.35 26.90 3.5M
2023-07-12 26.49 26.74 26.29 26.29 2.5M
2023-07-11 26.16 26.66 26.16 26.56 2.3M
2023-07-10 26.20 26.35 26.11 26.18 1.7M
2023-07-07 26.20 26.63 26.00 26.14 2.9M
2023-07-06 26.35 26.39 26.15 26.18 1.8M
2023-07-05 26.65 26.70 26.12 26.17 2.5M
2023-07-04 26.61 26.76 26.46 26.62 2.7M
2023-07-03 26.69 26.88 26.51 26.58 2.5M
2023-06-30 26.52 26.87 26.27 26.64 3.2M
2023-06-29 25.51 26.77 25.51 26.50 4.5M
2023-06-28 26.37 26.37 25.32 25.68 4.3M
2023-06-27 26.25 26.46 26.08 26.32 2.7M
2023-06-26 26.50 26.94 26.12 26.20 3.8M
2023-06-21 27.89 28.06 26.73 26.73 5.6M
2023-06-20 27.84 28.12 27.59 27.83 4.5M
2023-06-19 27.55 28.09 27.41 27.70 5.6M
2023-06-16 27.60 28.48 27.58 27.86 9.0M
2023-06-15 26.80 27.38 26.54 27.27 6.0M
2023-06-14 27.52 27.60 26.74 26.82 7.1M
2023-06-13 27.20 27.84 27.05 27.51 6.6M
2023-06-12 27.22 27.49 26.90 27.30 6.2M
2023-06-09 27.90 27.98 27.08 27.14 9.0M
2023-06-08 29.40 29.55 28.03 28.06 9.6M
2023-06-07 28.63 29.78 28.29 28.85 10.6M
2023-06-06 31.87 32.21 29.04 29.09 21.9M
2023-06-05 33.54 36.60 31.60 33.13 38.2M