Guizhou Taiyong Changzheng A

002927
🏛️ china →
14.84
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 15.64 15.96 15.59 15.74 11.1M
2023-12-28 14.70 15.78 14.66 15.64 14.5M
2023-12-27 14.71 15.03 14.65 14.93 7.3M
2023-12-26 15.00 15.19 14.79 14.86 9.2M
2023-12-25 14.45 15.31 14.24 14.95 11.1M
2023-12-22 14.89 14.93 14.40 14.50 8.1M
2023-12-21 14.64 15.00 14.52 14.91 10.0M
2023-12-20 14.51 15.04 14.51 14.70 13.2M
2023-12-19 14.93 15.07 14.37 14.51 14.2M
2023-12-18 15.57 15.69 14.76 14.87 19.9M
2023-12-15 16.44 16.67 15.63 15.95 23.4M
2023-12-14 16.11 17.71 15.70 16.85 31.8M
2023-12-13 16.52 16.56 15.95 16.11 23.0M
2023-12-12 16.78 17.87 16.31 16.77 31.2M
2023-12-11 15.71 17.66 15.09 16.94 42.5M
2023-12-08 16.23 16.69 15.69 16.05 27.2M
2023-12-07 15.38 16.84 15.38 15.94 28.5M
2023-12-06 15.74 16.26 15.23 15.33 27.8M
2023-12-05 15.18 16.16 15.10 15.64 34.0M
2023-12-04 14.97 15.59 14.97 15.38 41.4M
2023-12-01 18.77 18.77 16.50 16.55 55.1M
2023-11-30 17.06 17.06 17.06 17.06 3.7M
2023-11-29 14.15 15.51 14.13 15.51 6.7M
2023-11-28 13.93 14.22 13.87 14.10 2.9M
2023-11-27 13.81 14.01 13.73 13.93 3.1M
2023-11-24 14.09 14.10 13.61 13.71 2.3M
2023-11-23 13.88 14.11 13.86 14.01 2.1M
2023-11-22 14.05 14.08 13.88 13.88 2.6M
2023-11-21 14.23 14.28 14.02 14.06 2.4M
2023-11-20 14.25 14.29 14.05 14.20 2.6M
2023-11-17 13.87 14.22 13.87 14.19 2.8M
2023-11-16 14.12 14.25 13.95 13.96 2.9M
2023-11-15 13.96 14.15 13.91 14.11 3.0M
2023-11-14 13.91 14.00 13.86 13.94 2.5M
2023-11-13 13.90 14.03 13.86 13.96 3.0M
2023-11-10 13.86 13.95 13.68 13.87 2.3M
2023-11-09 14.14 14.20 13.81 13.89 2.4M
2023-11-08 13.98 14.10 13.85 14.00 3.2M
2023-11-07 13.97 14.02 13.74 13.98 3.0M
2023-11-06 13.88 14.08 13.80 13.96 3.3M
2023-11-03 13.55 13.85 13.54 13.78 2.9M
2023-11-02 13.56 13.69 13.44 13.51 2.9M
2023-11-01 13.56 13.80 13.52 13.55 3.5M
2023-10-31 13.57 13.69 13.41 13.58 4.0M
2023-10-30 13.28 13.62 13.19 13.59 4.0M
2023-10-27 13.22 13.39 12.87 13.29 5.3M
2023-10-26 13.05 13.43 12.78 13.41 3.6M
2023-10-25 12.99 13.14 12.88 13.07 2.0M
2023-10-24 12.58 12.98 12.50 12.98 2.8M
2023-10-23 13.03 13.08 12.50 12.60 2.8M
2023-10-20 13.00 13.33 12.97 13.03 2.6M
2023-10-19 13.00 13.32 12.95 13.01 2.1M
2023-10-18 13.38 13.41 13.06 13.07 2.1M
2023-10-17 13.42 13.42 13.13 13.32 2.2M
2023-10-16 13.42 13.52 13.17 13.32 2.3M
2023-10-13 13.40 13.60 13.36 13.43 2.6M
2023-10-12 13.60 13.63 13.30 13.48 2.5M
2023-10-11 13.81 13.90 13.45 13.53 3.6M
2023-10-10 13.76 13.92 13.70 13.77 4.9M
2023-10-09 13.62 13.99 13.59 13.79 7.3M
2023-09-28 13.26 13.53 13.23 13.46 3.1M
2023-09-27 13.05 13.35 12.94 13.28 3.4M
2023-09-26 12.99 13.24 12.99 13.14 2.9M
2023-09-25 12.94 13.32 12.91 13.10 3.6M
2023-09-22 12.39 12.98 12.33 12.98 4.4M
2023-09-21 12.39 12.53 12.27 12.37 2.2M
2023-09-20 12.62 12.74 12.36 12.39 2.7M
2023-09-19 12.85 12.85 12.53 12.64 2.2M
2023-09-18 12.55 12.97 12.38 12.80 3.1M
2023-09-15 12.66 12.66 12.41 12.50 2.3M
2023-09-14 12.74 12.85 12.45 12.59 2.5M
2023-09-13 12.99 12.99 12.64 12.80 3.1M
2023-09-12 13.09 13.20 12.93 12.93 2.6M
2023-09-11 13.04 13.18 12.93 13.11 2.9M
2023-09-08 13.07 13.25 12.98 13.04 3.0M
2023-09-07 13.45 13.55 13.10 13.16 4.2M
2023-09-06 13.20 13.55 13.12 13.46 4.8M
2023-09-05 13.13 13.49 13.11 13.30 5.0M
2023-09-04 13.18 13.40 13.01 13.22 4.2M
2023-09-01 13.28 13.56 13.15 13.20 4.9M
2023-08-31 13.14 13.58 13.01 13.36 7.5M
2023-08-30 12.93 13.44 12.85 13.32 9.3M
2023-08-29 12.01 13.30 12.01 12.99 12.7M
2023-08-28 12.50 12.58 12.08 12.15 12.6M
2023-08-25 13.04 13.08 11.93 11.93 16.2M
2023-08-24 13.46 13.65 13.11 13.26 12.9M
2023-08-23 13.93 14.38 13.51 13.52 21.9M
2023-08-22 13.03 14.20 12.91 14.20 14.0M
2023-08-21 13.67 13.94 12.85 12.91 21.1M
2023-08-18 14.28 14.32 13.59 13.67 30.4M
2023-08-17 13.02 13.02 13.02 13.02 4.6M
2023-08-16 11.94 12.05 11.84 11.84 1.5M
2023-08-15 12.10 12.21 11.93 12.03 1.3M
2023-08-14 11.91 12.12 11.90 12.10 1.4M
2023-08-11 12.24 12.32 12.00 12.04 1.5M
2023-08-10 12.11 12.27 12.10 12.25 1.1M
2023-08-09 12.28 12.28 12.08 12.10 1.7M
2023-08-08 12.31 12.40 12.22 12.29 1.5M
2023-08-07 12.26 12.38 12.20 12.31 1.8M
2023-08-04 12.20 12.34 12.13 12.31 2.4M
2023-08-03 12.14 12.23 12.04 12.17 1.7M
2023-08-02 12.33 12.35 12.10 12.19 2.5M
2023-08-01 12.47 12.51 12.23 12.28 3.1M
2023-07-31 12.35 12.53 12.28 12.51 3.8M
2023-07-28 12.50 12.68 12.38 12.65 2.2M
2023-07-27 12.90 12.92 12.52 12.56 3.3M
2023-07-26 12.65 13.00 12.53 12.85 4.9M
2023-07-25 12.48 12.77 12.48 12.66 4.0M
2023-07-24 12.28 12.50 12.15 12.48 4.3M
2023-07-21 12.65 12.68 12.30 12.34 7.2M
2023-07-20 13.92 13.93 12.64 12.65 14.9M
2023-07-19 14.60 14.64 13.84 13.92 10.9M
2023-07-18 14.59 14.77 14.30 14.71 7.4M
2023-07-17 14.56 14.95 14.46 14.59 9.3M
2023-07-14 14.80 15.10 14.59 14.64 12.2M
2023-07-13 14.50 15.25 14.39 15.06 23.6M
2023-07-12 13.97 15.31 13.80 14.67 24.0M
2023-07-11 13.70 13.94 13.60 13.92 2.5M
2023-07-10 13.87 14.01 13.64 13.68 2.9M
2023-07-07 14.03 14.03 13.76 13.80 3.0M
2023-07-06 14.23 14.23 13.93 14.01 2.8M
2023-07-05 14.26 14.42 14.02 14.08 4.5M
2023-07-04 14.17 14.47 14.08 14.34 5.5M
2023-07-03 14.38 14.61 14.14 14.20 6.5M
2023-06-30 14.05 14.32 14.04 14.28 5.7M
2023-06-29 13.81 14.25 13.80 14.19 6.5M
2023-06-28 14.02 14.09 13.63 13.91 4.8M
2023-06-27 13.27 14.06 13.27 14.00 7.5M
2023-06-26 13.48 13.73 13.32 13.36 4.9M
2023-06-21 13.68 14.16 13.62 13.64 9.2M
2023-06-20 14.47 14.79 13.87 13.88 13.2M
2023-06-19 14.05 14.19 13.80 14.00 5.0M
2023-06-16 13.83 14.14 13.67 14.03 6.7M
2023-06-15 13.78 13.99 13.77 13.83 4.6M
2023-06-14 13.87 13.95 13.59 13.84 5.0M
2023-06-13 13.59 14.14 13.57 13.92 7.6M
2023-06-12 13.64 13.66 13.28 13.59 3.6M
2023-06-09 13.07 13.50 13.02 13.49 4.5M
2023-06-08 13.38 13.48 13.02 13.11 3.6M
2023-06-07 13.28 13.48 13.25 13.38 2.7M
2023-06-06 13.69 13.81 13.28 13.28 4.6M
2023-06-05 14.00 14.10 13.68 13.78 6.0M
2023-06-02 13.55 13.91 13.55 13.75 5.0M
2023-06-01 13.35 13.59 13.20 13.55 4.3M
2023-05-31 13.63 13.71 13.38 13.39 4.8M
2023-05-30 13.47 13.93 13.47 13.75 5.2M
2023-05-29 13.80 13.85 13.50 13.55 4.5M
2023-05-26 13.93 14.00 13.58 13.88 6.5M
2023-05-25 13.54 14.32 13.54 13.99 9.2M
2023-05-24 13.26 13.75 13.24 13.64 7.5M
2023-05-23 13.75 13.79 13.40 13.40 11.2M
2023-05-22 14.25 14.50 13.84 13.99 14.5M
2023-05-19 13.68 14.16 13.52 14.06 12.6M
2023-05-18 13.57 13.89 13.50 13.75 8.6M
2023-05-17 13.85 13.88 13.50 13.73 10.7M
2023-05-16 13.65 14.44 13.49 13.78 16.6M
2023-05-15 13.17 14.24 13.13 13.80 17.8M
2023-05-12 13.35 13.48 13.10 13.24 8.3M
2023-05-11 13.54 13.68 13.21 13.57 16.7M
2023-05-10 12.88 14.27 12.74 13.83 25.0M
2023-05-09 13.77 13.80 12.92 12.97 20.3M
2023-05-08 12.04 13.16 12.04 13.16 5.2M
2023-05-05 12.25 12.29 11.89 11.96 2.4M
2023-05-04 12.18 12.41 12.09 12.23 2.3M
2023-04-28 11.80 12.20 11.71 12.18 2.7M
2023-04-27 11.99 12.05 11.80 11.80 2.4M
2023-04-26 11.61 12.03 11.48 11.94 2.8M
2023-04-25 11.94 12.02 11.33 11.61 3.2M
2023-04-24 11.95 12.15 11.83 11.99 2.2M
2023-04-21 12.25 12.36 11.91 11.93 3.1M
2023-04-20 12.49 12.50 12.11 12.23 3.4M
2023-04-19 12.49 12.60 12.24 12.58 3.1M
2023-04-18 12.55 12.64 12.46 12.50 2.0M
2023-04-17 12.41 12.60 12.41 12.57 1.8M
2023-04-14 12.41 12.54 12.40 12.47 2.1M
2023-04-13 12.64 12.72 12.38 12.39 2.7M
2023-04-12 12.52 12.68 12.49 12.64 2.5M
2023-04-11 12.65 12.65 12.40 12.52 3.3M
2023-04-10 12.70 12.95 12.63 12.64 2.7M
2023-04-07 12.72 12.85 12.63 12.78 2.9M
2023-04-06 12.86 12.87 12.58 12.71 4.0M
2023-04-04 13.30 13.62 12.75 12.80 7.8M
2023-04-03 13.16 13.25 13.02 13.22 3.1M
2023-03-31 12.94 13.20 12.85 13.17 3.0M
2023-03-30 12.96 12.97 12.79 12.90 2.6M
2023-03-29 13.05 13.14 12.93 12.97 2.8M
2023-03-28 13.30 13.33 12.95 12.97 4.1M
2023-03-27 13.35 13.44 13.21 13.26 4.2M
2023-03-24 13.16 13.43 13.06 13.35 5.5M
2023-03-23 13.10 13.35 13.10 13.17 4.1M
2023-03-22 13.34 13.38 13.14 13.26 5.3M
2023-03-21 12.84 13.18 12.79 13.15 4.9M
2023-03-20 12.96 13.06 12.64 12.84 4.3M
2023-03-17 12.90 13.07 12.80 12.88 3.9M
2023-03-16 13.05 13.09 12.75 12.82 4.3M
2023-03-15 13.13 13.24 13.02 13.08 3.9M
2023-03-14 13.50 13.53 12.73 13.03 7.9M
2023-03-13 13.66 13.82 13.31 13.49 6.6M
2023-03-10 14.21 14.21 13.66 13.68 10.4M
2023-03-09 14.80 14.99 14.40 14.54 12.8M
2023-03-08 15.09 15.65 14.90 14.99 25.9M
2023-03-07 14.13 14.88 13.91 14.65 15.0M
2023-03-06 14.21 14.38 14.04 14.24 5.9M
2023-03-03 14.78 14.91 14.31 14.41 10.4M
2023-03-02 14.18 14.92 14.02 14.72 15.5M
2023-03-01 13.90 14.16 13.82 14.16 5.8M
2023-02-28 14.00 14.07 13.75 13.93 4.6M
2023-02-27 13.80 14.08 13.62 13.89 4.8M
2023-02-24 14.14 14.16 13.82 13.86 4.6M
2023-02-23 14.00 14.18 13.92 14.07 5.4M
2023-02-22 14.05 14.26 14.00 14.07 5.7M
2023-02-21 14.02 14.33 13.93 14.17 7.6M
2023-02-20 13.84 14.10 13.82 14.10 6.7M
2023-02-17 14.26 14.71 13.90 14.01 10.9M
2023-02-16 15.22 15.30 13.91 14.29 16.8M
2023-02-15 15.27 15.54 15.20 15.43 16.8M
2023-02-14 15.33 15.88 15.16 15.67 31.7M
2023-02-13 14.51 14.99 14.41 14.96 18.7M
2023-02-10 14.68 15.30 14.29 14.93 26.1M
2023-02-09 15.30 15.38 14.51 14.69 30.7M
2023-02-08 13.86 15.13 13.57 15.13 20.2M
2023-02-07 13.96 14.13 13.68 13.75 15.6M
2023-02-06 14.45 14.75 14.14 14.17 18.1M
2023-02-03 14.42 14.49 13.91 14.16 19.0M
2023-02-02 13.85 15.09 13.81 14.69 33.3M
2023-02-01 13.65 14.06 13.38 14.02 25.6M
2023-01-31 13.92 14.24 13.82 14.11 19.2M
2023-01-30 13.70 14.47 13.68 14.39 30.1M
2023-01-20 14.20 14.65 14.13 14.13 32.2M
2023-01-19 18.35 18.84 15.70 15.70 47.9M
2023-01-18 17.44 17.44 17.00 17.44 11.6M
2023-01-17 15.13 15.85 15.02 15.85 14.7M
2023-01-16 14.41 14.41 14.41 14.41 2.5M
2023-01-13 13.10 13.10 13.10 13.10 3.1M
2023-01-12 10.87 11.91 10.78 11.91 5.9M
2023-01-11 10.90 10.99 10.76 10.83 2.0M
2023-01-10 11.00 11.04 10.83 10.90 3.2M
2023-01-09 10.61 11.24 10.56 10.93 5.6M
2023-01-06 10.46 10.62 10.40 10.54 2.1M
2023-01-05 10.37 10.45 10.27 10.44 1.5M
2023-01-04 10.30 10.35 10.21 10.32 1.3M
2023-01-03 10.09 10.34 10.05 10.30 1.7M