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
2022-12-30 9.27 9.32 9.18 9.24 4.9M
2022-12-29 9.25 9.35 9.20 9.25 4.2M
2022-12-28 9.45 9.45 9.20 9.25 4.9M
2022-12-27 9.44 9.52 9.32 9.43 6.8M
2022-12-26 9.09 9.37 9.08 9.36 6.6M
2022-12-23 9.09 9.24 8.98 9.14 7.5M
2022-12-22 9.43 9.48 9.07 9.16 9.8M
2022-12-21 9.61 9.70 9.33 9.39 8.1M
2022-12-20 9.70 9.72 9.53 9.61 6.0M
2022-12-19 9.91 10.06 9.57 9.62 8.3M
2022-12-16 10.11 10.17 9.90 9.97 8.6M
2022-12-15 10.12 10.27 10.05 10.21 4.6M
2022-12-14 10.33 10.42 10.14 10.17 8.5M
2022-12-13 10.45 10.60 10.27 10.36 10.3M
2022-12-12 10.39 10.47 10.31 10.40 5.7M
2022-12-09 10.40 10.46 10.25 10.40 6.9M
2022-12-08 10.48 10.56 10.35 10.41 8.1M
2022-12-07 10.51 10.62 10.36 10.50 9.4M
2022-12-06 10.65 10.87 10.55 10.61 12.9M
2022-12-05 10.85 10.88 10.54 10.66 20.4M
2022-12-02 10.41 11.20 10.27 10.91 30.8M
2022-12-01 10.40 10.60 10.26 10.27 10.7M
2022-11-30 10.44 10.47 10.10 10.16 15.6M
2022-11-29 10.13 10.64 10.10 10.40 16.2M
2022-11-28 10.30 10.37 10.02 10.13 9.4M
2022-11-25 10.57 10.62 10.40 10.44 9.1M
2022-11-24 10.83 10.85 10.55 10.58 9.6M
2022-11-23 10.74 10.96 10.61 10.83 11.5M
2022-11-22 10.98 11.08 10.66 10.74 13.4M
2022-11-21 10.46 11.20 10.30 11.03 20.6M
2022-11-18 10.55 10.68 10.41 10.48 10.2M
2022-11-17 10.50 10.52 10.30 10.47 9.0M
2022-11-16 10.65 10.85 10.50 10.52 12.1M
2022-11-15 10.35 10.67 10.31 10.62 12.8M
2022-11-14 10.41 10.67 10.27 10.37 14.0M
2022-11-11 10.80 11.09 10.35 10.40 22.6M
2022-11-10 10.99 11.17 10.52 10.60 19.7M
2022-11-09 10.95 11.22 10.82 10.99 12.2M
2022-11-08 10.88 11.03 10.74 10.99 13.9M
2022-11-07 10.50 11.25 10.50 10.93 29.1M
2022-11-04 10.68 10.70 10.35 10.43 19.3M
2022-11-03 10.23 10.60 10.16 10.50 17.6M
2022-11-02 10.18 10.45 10.11 10.28 20.2M
2022-11-01 9.70 10.16 9.56 10.16 22.3M
2022-10-31 9.01 9.89 8.76 9.67 24.7M
2022-10-28 9.51 9.69 9.23 9.32 15.4M
2022-10-27 9.77 10.03 9.56 9.60 15.3M
2022-10-26 9.37 9.81 9.20 9.77 23.9M
2022-10-25 9.20 9.40 9.05 9.31 13.3M
2022-10-24 9.45 9.71 9.17 9.30 17.7M
2022-10-21 9.48 9.70 9.46 9.50 17.3M
2022-10-20 9.31 9.60 9.06 9.48 23.1M
2022-10-19 9.60 9.68 9.39 9.42 20.1M
2022-10-18 9.32 9.72 9.19 9.65 25.5M
2022-10-17 8.93 9.41 8.85 9.31 18.3M
2022-10-14 8.81 9.05 8.70 8.95 18.1M
2022-10-13 8.61 8.80 8.50 8.57 14.3M
2022-10-12 8.37 8.82 8.09 8.73 14.6M
2022-10-11 8.45 8.48 8.27 8.30 8.0M
2022-10-10 8.61 8.63 8.30 8.37 7.4M
2022-09-30 8.89 8.91 8.55 8.55 10.4M
2022-09-29 9.00 9.06 8.77 8.82 7.6M
2022-09-28 9.23 9.27 8.88 8.91 9.3M
2022-09-27 8.88 9.28 8.86 9.26 11.3M
2022-09-26 8.98 9.09 8.85 8.87 8.2M
2022-09-23 9.37 9.39 8.90 9.04 14.2M
2022-09-22 9.38 9.50 9.29 9.39 6.8M
2022-09-21 9.51 9.51 9.29 9.41 7.2M
2022-09-20 9.41 9.64 9.35 9.51 9.3M
2022-09-19 9.43 9.60 9.26 9.28 10.4M
2022-09-16 9.86 9.90 9.40 9.47 20.8M
2022-09-15 10.31 10.41 9.76 9.85 22.1M
2022-09-14 10.37 10.52 10.19 10.30 13.6M
2022-09-13 10.70 10.89 10.03 10.51 10.3M
2022-09-09 10.76 10.87 10.45 10.62 11.4M
2022-09-08 10.65 11.01 10.65 10.76 21.6M
2022-09-07 10.36 10.86 10.32 10.70 20.0M
2022-09-06 10.16 10.43 10.15 10.41 12.7M
2022-09-05 10.18 10.46 10.08 10.23 12.1M
2022-09-02 10.17 10.25 10.08 10.21 9.3M
2022-09-01 10.15 10.25 9.99 10.05 11.9M
2022-08-31 10.51 10.55 10.11 10.15 17.8M
2022-08-30 10.60 10.76 10.40 10.55 14.9M
2022-08-29 10.73 10.95 10.56 10.60 19.8M
2022-08-26 10.96 11.18 10.71 10.84 21.1M
2022-08-25 11.24 11.28 10.48 11.10 34.6M
2022-08-24 12.09 12.10 10.95 11.18 51.9M
2022-08-23 12.01 12.39 11.75 12.02 33.0M
2022-08-22 12.38 12.98 11.87 12.03 53.3M
2022-08-19 12.03 12.65 11.78 11.81 48.6M
2022-08-18 11.63 12.16 11.63 12.01 30.1M
2022-08-17 11.73 11.91 11.48 11.72 19.8M
2022-08-16 11.30 11.96 11.13 11.73 28.8M
2022-08-15 11.29 11.39 11.14 11.36 20.5M
2022-08-12 11.56 11.85 11.31 11.39 25.3M
2022-08-11 11.10 11.51 10.98 11.50 29.6M
2022-08-10 11.10 11.33 10.90 11.02 22.3M
2022-08-09 10.85 11.15 10.70 11.10 22.0M
2022-08-08 10.87 10.87 10.60 10.77 18.3M
2022-08-05 10.27 10.90 10.19 10.87 32.4M
2022-08-04 10.10 10.46 10.01 10.28 16.9M
2022-08-03 10.20 10.50 9.99 10.08 23.0M
2022-08-02 10.63 10.63 9.85 10.05 33.2M
2022-08-01 10.61 10.87 10.40 10.75 20.1M
2022-07-29 10.86 10.95 10.49 10.60 20.1M
2022-07-28 10.39 11.33 10.32 10.89 37.6M
2022-07-27 10.04 10.38 9.94 10.31 14.4M
2022-07-26 9.91 10.12 9.77 10.11 9.1M
2022-07-25 10.07 10.25 9.78 9.91 12.9M
2022-07-22 10.18 10.48 10.06 10.14 12.5M
2022-07-21 10.45 10.50 10.16 10.17 15.0M
2022-07-20 10.31 10.84 10.31 10.57 16.8M
2022-07-19 10.12 10.58 10.02 10.35 21.1M
2022-07-18 9.92 10.24 9.85 10.10 13.7M
2022-07-15 10.06 10.27 9.90 9.94 14.0M
2022-07-14 10.23 10.33 10.04 10.06 12.9M
2022-07-13 10.22 10.34 10.05 10.25 10.1M
2022-07-12 10.32 10.47 10.10 10.24 10.7M
2022-07-11 10.51 10.54 10.17 10.32 16.1M
2022-07-08 10.80 10.86 10.46 10.52 13.9M
2022-07-07 10.71 10.89 10.63 10.79 13.8M
2022-07-06 10.98 11.11 10.62 10.77 21.4M
2022-07-05 11.00 11.33 10.83 11.07 25.2M
2022-07-04 11.21 11.28 10.88 11.00 19.7M
2022-07-01 11.32 11.36 11.07 11.19 21.9M
2022-06-30 11.21 11.64 11.21 11.33 27.7M
2022-06-29 11.34 11.64 11.18 11.29 28.4M
2022-06-28 11.03 11.50 10.94 11.41 28.8M
2022-06-27 11.36 11.39 10.91 11.08 26.2M
2022-06-24 10.37 11.38 10.30 11.25 58.1M
2022-06-23 9.91 10.44 9.82 10.41 27.1M
2022-06-22 10.03 10.10 9.86 9.96 17.2M
2022-06-21 10.50 10.50 9.82 10.02 39.3M
2022-06-20 10.74 10.95 10.38 10.50 38.4M
2022-06-17 10.57 11.09 10.51 10.74 36.1M
2022-06-16 10.44 11.00 10.44 10.78 34.1M
2022-06-15 12.22 12.35 10.64 10.67 84.8M
2022-06-14 11.15 12.13 10.95 11.82 65.9M
2022-06-13 10.55 11.60 10.55 11.37 55.5M
2022-06-10 10.29 10.79 10.23 10.70 31.0M
2022-06-09 10.78 10.98 10.41 10.48 33.5M
2022-06-08 10.49 11.25 10.38 10.87 48.1M
2022-06-07 10.82 11.00 10.39 10.49 42.5M
2022-06-06 10.39 11.00 10.23 10.85 46.5M
2022-06-02 10.55 10.70 10.16 10.39 47.2M
2022-06-01 10.69 10.90 10.18 10.68 49.8M
2022-05-31 11.50 11.50 10.53 10.63 62.6M
2022-05-30 10.45 11.11 10.23 11.11 66.5M
2022-05-27 9.69 10.38 9.52 10.10 72.7M
2022-05-26 9.81 10.15 9.68 9.90 73.3M
2022-05-25 8.90 9.38 8.78 9.23 49.7M
2022-05-24 8.55 8.97 8.25 8.69 35.4M
2022-05-23 8.33 8.58 8.27 8.50 11.7M
2022-05-20 8.22 8.44 8.20 8.35 13.6M
2022-05-19 8.12 8.25 8.06 8.19 9.2M
2022-05-18 8.13 8.34 8.07 8.25 11.1M
2022-05-17 8.04 8.18 7.80 8.16 11.7M
2022-05-16 7.98 8.11 7.97 8.03 9.5M
2022-05-13 8.14 8.14 7.84 7.96 7.9M
2022-05-12 8.00 8.09 7.78 7.99 9.2M
2022-05-11 8.01 8.30 7.95 8.01 15.2M
2022-05-10 7.80 8.03 7.70 8.01 10.4M
2022-05-09 7.72 8.04 7.62 7.86 10.4M
2022-05-06 7.61 7.82 7.55 7.67 11.4M
2022-05-05 7.88 8.05 7.80 7.88 11.8M
2022-04-29 7.68 8.05 7.55 7.95 19.0M
2022-04-28 7.59 7.80 7.36 7.57 17.5M
2022-04-27 6.70 7.59 6.67 7.59 18.9M
2022-04-26 7.49 7.55 6.87 6.90 24.5M
2022-04-25 8.23 8.23 7.50 7.50 19.7M
2022-04-22 8.46 8.61 8.24 8.33 10.7M
2022-04-21 8.89 9.02 8.37 8.40 17.0M
2022-04-20 9.26 9.28 8.88 8.95 12.0M
2022-04-19 9.42 9.64 9.14 9.22 14.7M
2022-04-18 8.88 9.47 8.69 9.42 19.6M
2022-04-15 9.50 9.55 8.69 8.88 26.1M
2022-04-14 9.63 9.77 9.50 9.58 11.7M
2022-04-13 9.89 9.92 9.45 9.63 13.3M
2022-04-12 9.61 10.05 9.46 9.88 12.8M
2022-04-11 10.08 10.08 9.37 9.55 20.7M
2022-04-08 9.99 10.13 9.66 10.13 14.1M
2022-04-07 10.14 10.14 9.91 9.91 10.4M
2022-04-06 10.10 10.20 9.98 10.15 9.9M
2022-04-01 10.23 10.33 10.03 10.15 11.4M
2022-03-31 10.56 10.56 10.20 10.27 12.5M
2022-03-30 10.44 10.67 10.33 10.58 11.5M
2022-03-29 10.40 10.73 10.31 10.42 15.0M
2022-03-28 10.53 10.72 10.27 10.32 21.2M
2022-03-25 11.10 11.13 10.75 10.78 13.1M
2022-03-24 11.25 11.35 10.88 11.00 19.3M
2022-03-23 11.04 11.47 10.91 11.36 24.4M
2022-03-22 10.78 11.09 10.65 11.00 16.8M
2022-03-21 10.80 11.07 10.66 10.81 15.1M
2022-03-18 10.77 11.17 10.66 10.80 15.5M
2022-03-17 10.60 11.19 10.53 10.77 31.1M
2022-03-16 9.71 10.40 9.17 10.40 30.1M
2022-03-15 10.08 10.19 9.38 9.45 23.5M
2022-03-14 10.68 10.70 10.18 10.19 16.2M
2022-03-11 10.79 10.81 10.20 10.54 20.5M
2022-03-10 10.79 11.27 10.71 10.82 33.7M
2022-03-09 11.38 11.42 10.22 10.43 35.2M
2022-03-08 11.50 11.75 11.00 11.35 24.1M
2022-03-07 11.57 11.74 11.32 11.51 25.4M
2022-03-04 11.05 12.02 10.90 11.52 40.6M
2022-03-03 11.34 11.34 10.93 10.98 12.4M
2022-03-02 11.39 11.39 11.10 11.22 13.8M
2022-03-01 11.12 11.44 11.05 11.34 21.6M
2022-02-28 10.88 11.10 10.62 11.01 18.6M
2022-02-25 11.02 11.18 10.75 10.88 18.3M
2022-02-24 11.10 11.53 10.72 10.92 33.2M
2022-02-23 10.81 11.25 10.80 11.17 27.3M
2022-02-22 10.69 10.94 10.45 10.93 18.2M
2022-02-21 10.69 10.76 10.52 10.70 13.4M
2022-02-18 10.70 10.80 10.58 10.69 11.8M
2022-02-17 10.84 10.98 10.65 10.75 18.4M
2022-02-16 10.16 11.01 10.12 10.78 30.3M
2022-02-15 9.66 10.35 9.49 10.07 20.7M
2022-02-14 9.68 9.89 9.56 9.65 12.1M
2022-02-11 10.40 10.41 9.74 9.83 19.1M
2022-02-10 10.39 10.61 10.26 10.31 12.9M
2022-02-09 9.99 10.43 9.95 10.36 14.5M
2022-02-08 10.10 10.10 9.75 10.01 14.1M
2022-02-07 9.84 10.08 9.76 9.98 12.8M
2022-01-28 9.86 9.99 9.53 9.68 13.1M
2022-01-27 10.11 10.25 9.79 9.84 11.5M
2022-01-26 9.94 10.27 9.92 10.13 12.8M
2022-01-25 10.18 10.28 9.80 9.93 17.6M
2022-01-24 10.10 10.27 9.98 10.11 12.0M
2022-01-21 10.30 10.38 10.07 10.12 10.3M
2022-01-20 10.68 10.81 10.21 10.25 17.9M
2022-01-19 10.88 10.95 10.57 10.77 13.3M
2022-01-18 10.93 11.08 10.82 10.89 14.4M
2022-01-17 10.89 11.14 10.79 11.01 17.5M
2022-01-14 10.51 11.04 10.43 10.87 26.6M
2022-01-13 10.73 10.86 10.45 10.47 17.7M
2022-01-12 10.52 10.79 10.44 10.76 27.5M
2022-01-11 11.00 11.02 10.50 10.50 32.3M
2022-01-10 11.36 11.38 10.84 11.00 35.3M
2022-01-07 12.17 12.18 11.26 11.40 34.7M
2022-01-06 11.85 12.21 11.65 12.03 21.1M
2022-01-05 12.50 12.51 11.86 12.03 32.0M
2022-01-04 11.75 12.77 11.64 12.70 53.3M