Triumph Science Technology

600552
🏛️ china →
13.13
Last Update: 2025-09-29
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
2021-12-31 12.04 12.26 11.62 11.72 29.3M
2021-12-30 12.44 12.48 11.80 12.04 31.3M
2021-12-29 12.09 13.15 12.05 12.25 53.8M
2021-12-28 11.52 12.25 11.48 12.07 40.8M
2021-12-27 11.42 11.79 11.06 11.38 37.3M
2021-12-24 12.61 12.83 11.62 11.62 66.7M
2021-12-23 13.20 13.36 12.65 12.91 31.2M
2021-12-22 12.50 13.51 12.32 13.05 50.5M
2021-12-21 12.73 12.96 12.30 12.47 45.1M
2021-12-20 13.51 13.69 12.66 12.79 46.2M
2021-12-17 13.15 14.14 13.10 13.51 55.2M
2021-12-16 13.20 13.64 12.86 13.25 78.0M
2021-12-15 12.47 13.39 12.34 13.18 86.7M
2021-12-14 11.06 12.17 11.06 12.17 58.1M
2021-12-13 10.91 11.12 10.65 11.06 30.8M
2021-12-10 10.96 11.25 10.80 11.01 21.9M
2021-12-09 11.26 11.48 11.00 11.01 25.5M
2021-12-08 11.30 11.46 11.06 11.26 25.5M
2021-12-07 11.93 12.07 11.17 11.33 49.3M
2021-12-06 11.86 12.47 11.46 11.93 73.9M
2021-12-03 10.84 11.86 10.84 11.86 62.2M
2021-12-02 11.16 11.16 10.76 10.78 28.3M
2021-12-01 11.05 11.35 10.98 11.09 19.7M
2021-11-30 11.05 11.38 10.99 11.18 31.9M
2021-11-29 10.66 11.03 10.51 11.03 25.1M
2021-11-26 11.00 11.18 10.31 10.85 33.3M
2021-11-25 10.84 11.25 10.70 11.01 33.1M
2021-11-24 10.70 11.06 10.68 10.79 25.2M
2021-11-23 10.68 10.89 10.40 10.84 45.7M
2021-11-22 10.63 11.22 10.62 10.65 60.5M
2021-11-19 10.75 10.75 10.25 10.52 62.3M
2021-11-18 9.60 10.58 9.59 10.58 45.5M
2021-11-17 9.30 9.66 9.26 9.62 32.1M
2021-11-16 9.88 9.88 9.30 9.32 55.4M
2021-11-15 9.14 10.04 9.14 9.90 69.4M
2021-11-12 9.08 9.21 9.02 9.13 23.1M
2021-11-11 9.21 9.21 8.98 9.08 36.9M
2021-11-10 8.82 9.31 8.75 9.29 35.6M
2021-11-09 8.53 8.88 8.49 8.85 24.5M
2021-11-08 8.72 8.73 8.40 8.52 23.2M
2021-11-05 8.56 8.85 8.49 8.76 30.7M
2021-11-04 8.40 8.68 8.37 8.57 19.9M
2021-11-03 8.42 8.48 8.14 8.39 16.3M
2021-11-02 8.61 8.68 8.22 8.36 18.4M
2021-11-01 8.46 8.73 8.35 8.59 22.4M
2021-10-29 8.22 8.36 8.00 8.36 16.5M
2021-10-28 8.42 8.73 8.14 8.16 21.2M
2021-10-27 8.81 8.81 8.40 8.48 22.2M
2021-10-26 8.55 8.97 8.53 8.81 34.0M
2021-10-25 8.39 8.63 8.16 8.63 20.9M
2021-10-22 8.46 8.52 8.22 8.26 13.3M
2021-10-21 8.53 8.62 8.32 8.37 13.4M
2021-10-20 8.69 8.72 8.47 8.49 15.9M
2021-10-19 8.79 8.97 8.68 8.69 21.5M
2021-10-18 8.55 8.70 8.50 8.65 9.5M
2021-10-15 8.74 8.74 8.55 8.65 9.8M
2021-10-14 8.72 8.76 8.58 8.72 9.2M
2021-10-13 8.67 8.74 8.56 8.72 9.8M
2021-10-12 9.00 9.00 8.56 8.67 14.2M
2021-10-11 9.01 9.16 8.91 9.00 11.6M
2021-10-08 9.20 9.42 8.96 9.05 16.1M
2021-09-30 9.08 9.22 8.93 9.08 14.7M
2021-09-29 9.36 9.48 8.90 8.96 17.0M
2021-09-28 9.60 9.67 9.34 9.48 15.6M
2021-09-27 10.10 10.39 9.43 9.67 25.0M
2021-09-24 10.39 10.40 10.01 10.07 13.2M
2021-09-23 10.44 10.56 10.17 10.39 17.7M
2021-09-22 10.01 10.54 9.93 10.45 18.0M
2021-09-17 10.01 10.44 10.01 10.20 22.2M
2021-09-16 10.61 10.66 10.02 10.04 28.3M
2021-09-15 10.48 10.77 10.39 10.68 18.8M
2021-09-14 10.56 11.08 10.45 10.49 28.0M
2021-09-13 10.73 10.79 10.40 10.54 20.4M
2021-09-10 10.62 10.83 10.54 10.72 18.5M
2021-09-09 10.74 11.04 10.54 10.71 28.2M
2021-09-08 10.83 11.55 10.81 10.92 38.6M
2021-09-07 10.82 10.94 10.62 10.83 20.9M
2021-09-06 10.60 10.96 10.45 10.72 21.6M
2021-09-03 10.81 11.12 10.47 10.66 33.5M
2021-09-02 10.50 10.88 10.38 10.74 30.6M
2021-09-01 11.60 11.60 10.40 10.62 45.0M
2021-08-31 11.62 11.65 11.10 11.25 26.6M
2021-08-30 12.12 12.17 11.01 11.22 51.8M
2021-08-27 11.33 12.07 11.25 11.70 40.2M
2021-08-26 11.47 11.79 11.03 11.38 75.8M
2021-08-25 10.32 11.35 10.32 11.35 83.5M
2021-08-24 9.43 10.36 9.35 10.32 62.4M
2021-08-23 8.67 9.51 8.62 9.42 31.2M
2021-08-20 8.65 8.86 8.59 8.70 18.6M
2021-08-19 8.45 8.77 8.45 8.67 21.4M
2021-08-18 8.50 8.66 8.39 8.53 22.8M
2021-08-17 8.86 8.94 8.46 8.53 27.4M
2021-08-16 9.18 9.18 8.80 8.85 33.4M
2021-08-13 9.31 9.47 9.06 9.20 46.0M
2021-08-12 9.17 9.67 9.13 9.48 62.5M
2021-08-11 10.43 10.46 9.18 9.24 117.3M
2021-08-10 9.73 10.18 9.73 10.18 50.5M
2021-08-09 9.60 9.90 9.20 9.25 35.9M
2021-08-06 9.30 9.53 9.26 9.40 22.3M
2021-08-05 9.62 9.64 9.18 9.26 26.8M
2021-08-04 9.57 9.71 9.24 9.57 33.5M
2021-08-03 9.44 9.99 9.29 9.31 43.7M
2021-08-02 9.09 9.48 9.09 9.29 34.1M
2021-07-30 8.98 9.73 8.98 9.47 60.9M
2021-07-29 8.73 9.20 8.50 8.93 59.8M
2021-07-28 8.66 8.92 8.33 8.50 45.3M
2021-07-27 9.49 9.56 8.70 8.97 78.5M
2021-07-26 8.93 9.68 8.89 9.49 96.3M
2021-07-23 8.29 8.98 8.18 8.80 94.1M
2021-07-22 7.49 8.23 7.45 8.18 61.6M
2021-07-21 7.40 7.54 7.35 7.48 16.5M
2021-07-20 7.20 7.41 7.14 7.41 15.4M
2021-07-19 7.28 7.36 7.22 7.24 13.8M
2021-07-16 7.05 7.45 7.05 7.28 23.0M
2021-07-15 7.15 7.21 6.96 7.09 11.7M
2021-07-14 7.18 7.33 7.14 7.17 11.2M
2021-07-13 7.20 7.25 7.08 7.18 11.4M
2021-07-12 7.05 7.44 7.04 7.18 25.9M
2021-07-09 6.85 6.93 6.75 6.93 8.4M
2021-07-08 6.91 6.92 6.80 6.85 7.4M
2021-07-07 6.78 6.90 6.73 6.88 8.0M
2021-07-06 6.72 6.84 6.72 6.82 7.8M
2021-07-05 6.70 6.77 6.68 6.72 5.8M
2021-07-02 6.78 6.78 6.67 6.71 6.3M
2021-07-01 6.94 6.95 6.73 6.76 11.9M
2021-06-30 6.87 6.96 6.86 6.92 8.3M
2021-06-29 6.98 7.02 6.85 6.89 9.8M
2021-06-28 7.18 7.21 6.95 7.00 14.0M
2021-06-25 7.20 7.32 7.04 7.11 17.3M
2021-06-24 7.09 7.13 6.99 7.10 13.3M
2021-06-23 7.09 7.09 6.97 6.99 10.7M
2021-06-22 6.93 7.09 6.86 7.04 12.8M
2021-06-21 6.81 6.97 6.76 6.91 10.9M
2021-06-18 6.71 6.88 6.69 6.81 10.8M
2021-06-17 6.60 6.72 6.60 6.71 6.6M
2021-06-16 6.75 6.80 6.61 6.63 7.3M
2021-06-15 6.80 6.84 6.70 6.75 6.5M
2021-06-11 6.83 6.93 6.76 6.79 9.9M
2021-06-10 6.80 6.88 6.73 6.86 10.8M
2021-06-09 6.67 6.87 6.65 6.80 13.0M
2021-06-08 6.78 6.81 6.66 6.68 8.3M
2021-06-07 6.66 6.83 6.66 6.77 11.8M
2021-06-04 6.62 6.68 6.40 6.65 9.6M
2021-06-03 6.73 6.74 6.55 6.61 11.1M
2021-06-02 6.82 6.83 6.67 6.68 10.3M
2021-06-01 6.78 6.85 6.74 6.83 9.2M
2021-05-31 6.75 6.90 6.74 6.78 9.8M
2021-05-28 6.81 6.81 6.67 6.73 10.4M
2021-05-27 6.66 6.82 6.63 6.80 14.9M
2021-05-26 6.60 6.67 6.57 6.64 9.4M
2021-05-25 6.53 6.64 6.46 6.59 12.1M
2021-05-24 6.47 6.55 6.47 6.52 6.9M
2021-05-21 6.57 6.68 6.51 6.51 10.0M
2021-05-20 6.56 6.62 6.44 6.58 15.6M
2021-05-19 6.71 6.71 6.44 6.62 19.8M
2021-05-18 6.85 6.85 6.68 6.68 16.4M
2021-05-17 6.74 6.96 6.65 6.84 40.6M
2021-05-14 7.29 7.40 7.25 7.39 8.2M
2021-05-13 7.43 7.47 7.24 7.25 10.2M
2021-05-12 7.45 7.51 7.36 7.50 9.1M
2021-05-11 7.35 7.53 7.31 7.49 9.9M
2021-05-10 7.31 7.46 7.26 7.39 8.0M
2021-05-07 7.28 7.47 7.22 7.33 11.9M
2021-05-06 7.24 7.36 7.18 7.27 8.4M
2021-04-30 7.29 7.35 7.20 7.24 8.1M
2021-04-29 7.45 7.48 7.26 7.30 9.1M
2021-04-28 7.36 7.47 7.26 7.44 7.4M
2021-04-27 7.65 7.73 7.36 7.37 15.4M
2021-04-26 7.68 7.91 7.64 7.67 13.9M
2021-04-23 7.70 7.76 7.55 7.62 11.4M
2021-04-22 7.85 7.93 7.68 7.70 15.1M
2021-04-21 7.78 8.05 7.52 7.88 23.9M
2021-04-20 8.05 8.05 7.76 7.82 23.0M
2021-04-19 7.95 8.16 7.91 8.05 13.9M
2021-04-16 7.95 8.09 7.95 7.97 13.1M
2021-04-15 8.05 8.12 7.70 8.03 16.6M
2021-04-14 7.96 8.24 7.96 8.13 15.6M
2021-04-13 8.07 8.28 7.94 7.98 19.5M
2021-04-12 8.34 8.44 8.01 8.08 30.1M
2021-04-09 8.44 8.77 8.23 8.44 33.3M
2021-04-08 8.59 8.63 8.40 8.49 24.2M
2021-04-07 8.55 8.76 8.48 8.65 28.8M
2021-04-06 8.38 8.73 8.25 8.60 37.1M
2021-04-02 8.15 8.57 8.06 8.39 35.2M
2021-04-01 8.31 8.48 8.15 8.19 26.2M
2021-03-31 8.35 8.36 7.98 8.29 28.5M
2021-03-30 8.51 8.55 8.25 8.49 29.0M
2021-03-29 8.62 8.77 8.40 8.53 56.5M
2021-03-26 7.70 8.46 7.64 8.46 45.8M
2021-03-25 7.98 8.06 7.64 7.69 35.9M
2021-03-24 7.99 8.36 7.94 8.10 35.7M
2021-03-23 8.55 8.87 8.16 8.21 68.6M
2021-03-22 8.10 8.51 7.98 8.51 34.4M
2021-03-19 7.87 7.99 7.69 7.74 23.1M
2021-03-18 7.80 8.07 7.72 7.97 25.7M
2021-03-17 7.75 7.93 7.63 7.86 21.1M
2021-03-16 7.50 7.89 7.38 7.83 29.7M
2021-03-15 7.41 7.65 7.27 7.53 18.8M
2021-03-12 7.56 7.56 7.23 7.40 17.7M
2021-03-11 7.43 7.59 7.31 7.53 17.9M
2021-03-10 7.44 7.52 7.21 7.47 19.1M
2021-03-09 7.86 7.89 7.19 7.39 35.7M
2021-03-08 7.79 8.23 7.72 7.88 37.8M
2021-03-05 7.75 8.02 7.65 7.68 31.2M
2021-03-04 7.95 8.18 7.79 7.83 40.2M
2021-03-03 7.80 8.24 7.75 8.10 45.7M
2021-03-02 7.89 7.93 7.64 7.78 30.6M
2021-03-01 7.36 7.93 7.33 7.92 52.3M
2021-02-26 7.50 7.52 7.18 7.37 42.3M
2021-02-25 7.69 7.84 7.49 7.62 34.4M
2021-02-24 7.40 7.96 7.35 7.80 57.1M
2021-02-23 7.50 7.77 7.32 7.45 32.4M
2021-02-22 7.43 7.71 7.32 7.40 38.2M
2021-02-19 7.31 7.42 7.19 7.37 20.2M
2021-02-18 7.12 7.35 7.11 7.28 20.8M
2021-02-10 7.04 7.31 7.00 7.02 24.3M
2021-02-09 6.50 7.05 6.41 7.05 33.4M
2021-02-08 6.64 6.74 6.26 6.41 23.2M
2021-02-05 7.48 7.52 6.80 6.80 40.3M
2021-02-04 7.29 7.58 7.14 7.55 32.9M
2021-02-03 7.34 7.53 7.29 7.33 22.8M
2021-02-02 7.31 7.41 7.22 7.36 18.8M
2021-02-01 7.05 7.38 6.98 7.37 26.1M
2021-01-29 6.85 7.06 6.85 7.06 20.0M
2021-01-28 6.80 7.01 6.72 6.81 13.5M
2021-01-27 6.89 7.00 6.77 6.85 14.9M
2021-01-26 7.11 7.28 6.86 6.88 24.3M
2021-01-25 7.26 7.31 7.07 7.12 24.6M
2021-01-22 7.30 7.54 7.18 7.32 29.0M
2021-01-21 7.47 7.50 7.25 7.33 27.3M
2021-01-20 7.34 7.56 7.25 7.47 31.0M
2021-01-19 7.30 7.41 7.24 7.31 24.3M
2021-01-18 7.00 7.43 6.94 7.35 34.4M
2021-01-15 7.16 7.16 6.84 7.00 24.7M
2021-01-14 7.09 7.37 7.04 7.17 33.6M
2021-01-13 7.11 7.17 6.97 7.11 27.0M
2021-01-12 6.76 7.30 6.58 7.15 40.8M
2021-01-11 6.74 6.95 6.69 6.74 21.1M
2021-01-08 6.62 6.88 6.49 6.78 20.5M
2021-01-07 6.83 6.90 6.58 6.61 20.6M
2021-01-06 7.18 7.18 6.80 6.84 27.5M
2021-01-05 7.07 7.19 7.01 7.15 22.8M
2021-01-04 6.86 7.24 6.86 7.13 31.4M