Shenzhen Terca A

002213
🏛️ china →
18.03
Last Update: 2025-09-26
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 13.84 14.08 13.81 14.07 1.9M
2023-12-28 13.55 14.08 13.43 13.84 3.0M
2023-12-27 13.33 13.62 13.29 13.57 2.2M
2023-12-26 13.60 13.67 13.29 13.33 3.0M
2023-12-25 13.87 13.87 13.52 13.61 2.5M
2023-12-22 13.98 14.12 13.74 13.80 2.3M
2023-12-21 13.82 14.05 13.73 13.95 2.4M
2023-12-20 13.95 14.13 13.88 13.88 2.3M
2023-12-19 13.87 14.06 13.81 13.94 2.2M
2023-12-18 14.01 14.17 13.83 13.87 3.0M
2023-12-15 14.17 14.31 14.05 14.10 2.2M
2023-12-14 14.40 14.40 14.16 14.16 2.1M
2023-12-13 14.31 14.46 14.14 14.16 2.5M
2023-12-12 14.38 14.53 14.36 14.37 2.1M
2023-12-11 14.19 14.50 14.18 14.42 3.2M
2023-12-08 14.46 14.69 14.30 14.35 3.2M
2023-12-07 14.66 14.67 14.31 14.46 3.3M
2023-12-06 14.53 14.90 14.48 14.67 4.5M
2023-12-05 14.89 14.96 14.54 14.54 3.0M
2023-12-04 15.05 15.19 14.91 14.97 3.0M
2023-12-01 14.74 15.00 14.70 14.96 3.5M
2023-11-30 15.20 15.23 14.70 14.82 6.0M
2023-11-29 15.18 15.56 15.18 15.35 6.9M
2023-11-28 15.14 15.42 15.10 15.26 3.8M
2023-11-27 14.99 15.23 14.91 15.18 3.3M
2023-11-24 15.40 15.45 15.00 15.04 5.9M
2023-11-23 15.18 15.60 15.17 15.47 5.5M
2023-11-22 15.50 15.57 15.22 15.32 6.9M
2023-11-21 15.72 15.99 15.27 15.59 14.7M
2023-11-20 15.89 16.14 15.51 15.87 14.3M
2023-11-17 15.28 15.90 15.28 15.83 15.5M
2023-11-16 15.39 15.81 15.03 15.48 14.4M
2023-11-15 15.35 15.60 15.09 15.44 13.9M
2023-11-14 15.06 15.39 14.98 15.23 10.2M
2023-11-13 15.15 15.45 14.99 15.08 8.6M
2023-11-10 14.88 15.30 14.78 15.10 11.4M
2023-11-09 15.12 15.17 14.73 14.85 10.0M
2023-11-08 14.99 15.26 14.87 15.00 12.0M
2023-11-07 15.14 15.36 14.98 15.20 15.8M
2023-11-06 15.15 15.20 14.76 15.08 21.2M
2023-11-03 15.41 15.60 14.70 15.31 31.0M
2023-11-02 14.50 15.90 14.50 15.42 39.8M
2023-11-01 14.33 14.58 14.31 14.45 8.6M
2023-10-31 15.00 15.38 14.06 14.37 12.8M
2023-10-30 13.55 14.46 13.51 14.24 10.5M
2023-10-27 13.31 13.76 13.31 13.67 4.7M
2023-10-26 13.28 13.48 13.22 13.44 3.0M
2023-10-25 13.33 13.48 13.21 13.40 2.7M
2023-10-24 12.88 13.34 12.86 13.27 4.3M
2023-10-23 13.40 13.48 12.82 12.88 4.9M
2023-10-20 13.81 13.94 13.44 13.52 7.5M
2023-10-19 13.53 14.46 13.41 14.03 11.6M
2023-10-18 13.60 13.69 13.48 13.53 2.2M
2023-10-17 13.58 13.69 13.39 13.65 2.6M
2023-10-16 13.69 13.78 13.47 13.60 3.2M
2023-10-13 13.90 14.00 13.78 13.84 2.9M
2023-10-12 14.05 14.08 13.87 13.93 2.9M
2023-10-11 14.06 14.08 13.84 14.01 4.7M
2023-10-10 13.92 14.17 13.80 14.11 6.2M
2023-10-09 13.73 14.02 13.73 13.92 3.7M
2023-09-28 13.60 13.85 13.54 13.79 3.3M
2023-09-27 13.88 13.97 13.55 13.60 4.7M
2023-09-26 14.50 14.59 13.86 13.88 11.2M
2023-09-25 13.48 13.65 13.35 13.62 3.2M
2023-09-22 13.10 13.52 13.09 13.49 2.9M
2023-09-21 13.22 13.40 13.12 13.18 2.5M
2023-09-20 13.36 13.84 13.36 13.36 3.3M
2023-09-19 13.58 13.71 13.30 13.43 3.6M
2023-09-18 13.67 13.89 13.52 13.69 3.2M
2023-09-15 13.66 13.95 13.50 13.69 3.4M
2023-09-14 13.75 13.89 13.55 13.63 3.4M
2023-09-13 13.99 14.19 13.72 13.85 4.6M
2023-09-12 13.88 14.18 13.79 14.07 5.3M
2023-09-11 13.97 14.00 13.60 13.85 5.4M
2023-09-08 13.96 14.20 13.93 14.03 5.7M
2023-09-07 14.53 14.70 13.90 14.00 11.8M
2023-09-06 14.68 15.09 14.41 14.73 18.6M
2023-09-05 14.08 15.50 14.00 14.95 23.6M
2023-09-04 14.01 14.09 13.86 14.09 2.5M
2023-09-01 13.89 14.20 13.83 14.00 2.8M
2023-08-31 13.74 13.95 13.68 13.88 2.2M
2023-08-30 13.51 14.15 13.51 13.88 4.6M
2023-08-29 12.93 13.54 12.89 13.50 4.2M
2023-08-28 13.88 14.16 12.97 12.98 4.7M
2023-08-25 13.75 13.75 13.06 13.19 5.5M
2023-08-24 13.70 14.00 13.46 13.90 3.1M
2023-08-23 13.80 14.00 13.70 13.75 2.7M
2023-08-22 13.80 13.99 13.49 13.88 3.2M
2023-08-21 13.96 14.13 13.81 13.81 1.8M
2023-08-18 14.11 14.39 13.95 13.95 2.3M
2023-08-17 13.86 14.21 13.70 14.16 2.7M
2023-08-16 13.96 14.12 13.86 13.86 2.2M
2023-08-15 14.15 14.32 14.03 14.10 1.8M
2023-08-14 13.95 14.19 13.88 14.18 2.8M
2023-08-11 14.47 14.47 13.96 14.04 4.6M
2023-08-10 14.48 14.55 14.36 14.47 2.4M
2023-08-09 14.55 14.66 14.40 14.49 2.4M
2023-08-08 14.91 14.92 14.60 14.67 3.7M
2023-08-07 14.70 14.97 14.65 14.83 4.4M
2023-08-04 14.54 14.75 14.53 14.69 4.2M
2023-08-03 14.60 14.80 14.40 14.50 4.4M
2023-08-02 14.46 14.72 14.40 14.60 3.7M
2023-08-01 14.77 14.79 14.50 14.58 5.6M
2023-07-31 14.70 14.98 14.63 14.83 5.6M
2023-07-28 14.68 14.85 14.31 14.81 6.6M
2023-07-27 14.75 15.20 14.68 14.77 7.9M
2023-07-26 15.22 15.30 14.68 14.74 10.5M
2023-07-25 15.16 15.45 14.92 15.30 9.3M
2023-07-24 15.20 15.68 14.98 15.06 10.4M
2023-07-21 15.88 16.14 15.27 15.32 14.9M
2023-07-20 16.86 17.28 15.82 15.82 29.1M
2023-07-19 16.89 17.65 16.80 16.81 39.8M
2023-07-18 17.17 18.36 16.85 17.68 55.4M
2023-07-17 17.30 17.95 16.25 16.69 32.4M
2023-07-14 17.17 17.60 16.91 17.04 20.8M
2023-07-13 16.31 17.80 16.01 17.46 33.2M
2023-07-12 16.35 16.69 16.09 16.18 10.1M
2023-07-11 15.60 16.49 15.58 16.45 14.6M
2023-07-10 16.22 16.25 15.70 15.76 8.7M
2023-07-07 16.32 16.72 16.07 16.15 10.5M
2023-07-06 15.70 16.75 15.65 16.50 17.0M
2023-07-05 16.13 16.34 15.44 15.82 7.8M
2023-07-04 15.85 16.32 15.81 16.23 9.2M
2023-07-03 15.93 16.14 15.85 15.93 6.6M
2023-06-30 16.03 16.26 15.80 16.05 9.8M
2023-06-29 15.86 16.45 15.76 16.26 15.5M
2023-06-28 15.39 15.82 15.15 15.70 10.4M
2023-06-27 15.19 15.58 15.02 15.50 8.6M
2023-06-26 15.24 15.63 15.14 15.18 11.6M
2023-06-21 16.46 16.66 15.38 15.46 22.5M
2023-06-20 16.40 16.96 16.22 16.46 22.2M
2023-06-19 15.83 17.36 15.60 16.64 31.9M
2023-06-16 17.26 17.68 15.90 16.22 42.4M
2023-06-15 16.02 17.29 15.59 17.20 40.7M
2023-06-14 17.90 18.51 16.40 16.81 59.4M
2023-06-13 15.19 16.83 15.15 16.83 40.1M
2023-06-12 15.08 16.00 15.02 15.30 19.7M
2023-06-09 14.43 15.84 14.26 15.51 20.2M
2023-06-08 14.60 15.22 14.37 14.44 6.8M
2023-06-07 14.32 14.89 14.22 14.67 10.2M
2023-06-06 14.42 14.60 14.18 14.29 7.4M
2023-06-05 14.88 15.06 14.23 14.42 13.4M
2023-06-02 14.71 14.91 14.61 14.78 8.0M
2023-06-01 14.40 15.13 14.29 14.85 15.9M
2023-05-31 14.35 15.03 14.25 14.77 14.0M
2023-05-30 14.60 14.70 14.11 14.56 12.8M
2023-05-29 14.80 15.48 14.45 14.60 17.3M
2023-05-26 15.10 15.80 14.39 14.68 29.0M
2023-05-25 14.19 15.50 14.02 15.50 33.2M
2023-05-24 13.60 14.84 13.55 14.09 14.6M
2023-05-23 13.67 13.92 13.48 13.60 8.3M
2023-05-22 14.36 14.36 13.75 13.85 14.9M
2023-05-19 12.50 13.77 12.41 13.77 5.6M
2023-05-18 12.34 12.59 12.32 12.52 2.7M
2023-05-17 12.51 12.86 12.35 12.43 4.4M
2023-05-16 12.43 12.63 12.23 12.50 2.9M
2023-05-15 12.26 12.42 12.12 12.36 2.3M
2023-05-12 12.33 12.50 12.15 12.18 1.8M
2023-05-11 12.25 12.52 12.18 12.41 1.8M
2023-05-10 12.02 12.36 11.95 12.27 2.6M
2023-05-09 12.42 12.42 12.00 12.02 3.9M
2023-05-08 12.52 12.66 12.35 12.42 2.8M
2023-05-05 12.91 12.99 12.48 12.53 2.8M
2023-05-04 13.00 13.14 12.80 12.86 2.9M
2023-04-28 12.58 13.02 12.58 13.01 2.4M
2023-04-27 12.78 13.08 12.70 12.72 2.9M
2023-04-26 12.66 13.07 12.61 12.96 3.2M
2023-04-25 13.35 13.40 12.52 12.68 6.1M
2023-04-24 13.75 13.77 12.91 13.32 6.7M
2023-04-21 15.13 15.42 13.90 13.90 9.0M
2023-04-20 14.98 15.23 14.91 15.06 4.4M
2023-04-19 15.27 15.45 15.09 15.10 5.3M
2023-04-18 15.08 15.45 14.92 15.29 6.0M
2023-04-17 15.45 15.67 15.10 15.19 5.8M
2023-04-14 15.00 15.49 14.98 15.40 8.3M
2023-04-13 15.10 15.37 14.97 15.01 6.2M
2023-04-12 15.70 15.75 15.25 15.26 8.9M
2023-04-11 15.19 15.40 14.90 15.40 9.0M
2023-04-10 15.27 15.45 15.00 15.08 7.0M
2023-04-07 15.20 15.39 15.06 15.19 6.2M
2023-04-06 15.00 15.49 15.00 15.26 9.9M
2023-04-04 15.32 15.47 15.08 15.17 10.3M
2023-04-03 15.40 15.74 15.13 15.47 15.8M
2023-03-31 14.67 15.37 14.48 15.00 19.6M
2023-03-30 13.64 15.00 13.57 15.00 15.0M
2023-03-29 13.85 13.91 13.64 13.64 2.6M
2023-03-28 14.16 14.20 13.79 13.84 3.8M
2023-03-27 14.33 14.38 14.14 14.16 2.8M
2023-03-24 14.30 14.59 14.25 14.27 3.3M
2023-03-23 14.33 14.42 14.20 14.30 3.3M
2023-03-22 14.45 14.60 14.27 14.35 3.1M
2023-03-21 14.23 14.42 14.13 14.41 2.4M
2023-03-20 14.20 14.35 13.85 14.24 3.8M
2023-03-17 14.60 14.70 14.08 14.21 4.5M
2023-03-16 14.51 14.82 14.41 14.51 2.5M
2023-03-15 14.60 14.90 14.60 14.64 2.8M
2023-03-14 14.67 14.75 14.33 14.59 3.1M
2023-03-13 14.41 14.62 14.30 14.60 2.7M
2023-03-10 15.04 15.15 14.45 14.48 3.6M
2023-03-09 15.15 15.19 14.99 15.08 1.4M
2023-03-08 14.99 15.16 14.99 15.09 2.0M
2023-03-07 15.55 15.55 14.93 14.98 4.5M
2023-03-06 15.66 15.71 15.37 15.54 3.1M
2023-03-03 15.60 15.87 15.56 15.74 3.3M
2023-03-02 15.65 15.75 15.48 15.58 2.6M
2023-03-01 15.80 15.80 15.60 15.73 2.5M
2023-02-28 15.46 15.73 15.46 15.71 2.8M
2023-02-27 15.34 15.65 15.14 15.46 2.7M
2023-02-24 15.64 15.74 15.27 15.34 3.7M
2023-02-23 15.49 15.70 15.42 15.64 3.6M
2023-02-22 15.56 15.56 15.31 15.41 3.0M
2023-02-21 15.73 15.73 15.47 15.60 3.3M
2023-02-20 15.48 15.80 15.23 15.65 5.5M
2023-02-17 15.84 16.05 15.39 15.43 6.6M
2023-02-16 16.44 16.57 15.72 15.90 7.0M
2023-02-15 16.92 16.92 16.46 16.52 7.0M
2023-02-14 17.05 17.13 16.59 16.82 8.5M
2023-02-13 17.42 17.50 17.13 17.19 6.3M
2023-02-10 17.22 17.47 17.00 17.30 8.1M
2023-02-09 16.82 17.28 16.75 17.18 6.6M
2023-02-08 16.80 17.04 16.73 16.97 6.3M
2023-02-07 16.95 17.00 16.54 16.91 7.9M
2023-02-06 17.06 17.12 16.62 16.71 7.8M
2023-02-03 17.30 17.53 16.85 17.07 14.1M
2023-02-02 16.85 18.44 16.62 17.46 23.0M
2023-02-01 16.31 16.83 16.20 16.76 10.9M
2023-01-31 15.99 16.30 15.88 16.29 6.7M
2023-01-30 16.36 16.36 16.02 16.08 9.2M
2023-01-20 15.85 16.15 15.78 16.06 8.3M
2023-01-19 15.61 15.88 15.53 15.85 4.9M
2023-01-18 15.81 16.10 15.65 15.72 6.4M
2023-01-17 15.77 16.01 15.55 15.84 7.2M
2023-01-16 15.60 15.94 15.30 15.79 7.0M
2023-01-13 15.52 15.89 15.36 15.53 8.2M
2023-01-12 15.85 16.10 15.69 15.80 8.8M
2023-01-11 16.40 16.46 15.68 15.68 14.5M
2023-01-10 16.10 16.26 15.73 16.04 17.1M
2023-01-09 15.13 16.32 15.13 15.72 23.0M
2023-01-06 15.60 15.65 15.03 15.19 26.0M
2023-01-05 14.92 16.42 14.86 16.07 37.5M
2023-01-04 15.21 15.29 14.70 14.93 11.3M
2023-01-03 15.68 15.85 14.88 15.41 14.8M