360 Security Technology (601360)

601360
🏛️ China →
11.15
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 12.40 12.94 12.38 12.72 105.0M
2021-12-30 12.54 12.78 12.46 12.50 74.5M
2021-12-29 12.54 12.58 12.38 12.51 47.0M
2021-12-28 12.43 12.54 12.37 12.47 59.0M
2021-12-27 12.42 12.51 12.30 12.38 40.6M
2021-12-24 12.28 12.52 12.20 12.43 66.3M
2021-12-23 12.35 12.46 12.26 12.28 56.2M
2021-12-22 12.06 12.71 12.00 12.39 120.2M
2021-12-21 11.91 12.05 11.91 12.02 33.9M
2021-12-20 11.99 12.04 11.88 11.90 38.8M
2021-12-17 12.18 12.21 12.03 12.04 43.2M
2021-12-16 12.17 12.24 12.14 12.23 34.0M
2021-12-15 12.20 12.31 12.15 12.16 42.6M
2021-12-14 12.35 12.39 12.20 12.23 50.4M
2021-12-13 12.24 12.43 12.23 12.40 65.5M
2021-12-10 12.28 12.32 12.21 12.21 48.8M
2021-12-09 12.18 12.38 12.18 12.32 53.9M
2021-12-08 12.21 12.25 12.10 12.22 38.0M
2021-12-07 12.28 12.39 12.16 12.21 41.0M
2021-12-06 12.30 12.44 12.17 12.21 63.4M
2021-12-03 12.14 12.33 12.09 12.26 56.3M
2021-12-02 12.10 12.22 12.04 12.09 35.3M
2021-12-01 12.00 12.23 11.98 12.13 48.3M
2021-11-30 11.89 12.07 11.89 11.96 44.2M
2021-11-29 11.80 11.92 11.76 11.89 29.3M
2021-11-26 12.01 12.03 11.91 11.94 32.7M
2021-11-25 11.97 12.15 11.91 12.04 50.5M
2021-11-24 11.95 12.02 11.88 11.96 33.5M
2021-11-23 11.98 12.01 11.90 11.96 30.9M
2021-11-22 11.97 12.02 11.92 12.00 36.4M
2021-11-19 11.88 12.03 11.88 12.01 36.1M
2021-11-18 12.26 12.28 11.92 11.93 64.2M
2021-11-17 12.20 12.26 12.16 12.22 37.8M
2021-11-16 12.31 12.35 12.15 12.18 54.4M
2021-11-15 12.34 12.47 12.26 12.37 48.8M
2021-11-12 12.41 12.48 12.33 12.33 47.7M
2021-11-11 12.35 12.49 12.32 12.41 51.1M
2021-11-10 12.25 12.59 12.25 12.43 75.9M
2021-11-09 12.30 12.84 12.20 12.40 117.7M
2021-11-08 12.23 12.24 12.03 12.06 44.6M
2021-11-05 12.31 12.44 12.21 12.26 54.1M
2021-11-04 12.37 12.48 12.24 12.34 58.8M
2021-11-03 12.23 12.39 12.16 12.27 49.8M
2021-11-02 12.05 12.57 11.96 12.33 102.5M
2021-11-01 12.04 12.06 11.95 11.97 28.9M
2021-10-29 11.95 12.11 11.81 12.04 37.1M
2021-10-28 12.01 12.14 11.89 11.91 40.6M
2021-10-27 11.93 12.18 11.73 12.18 58.6M
2021-10-26 12.00 12.35 11.89 11.95 64.2M
2021-10-25 11.91 11.95 11.77 11.86 25.6M
2021-10-22 11.82 11.91 11.76 11.82 28.3M
2021-10-21 11.80 11.83 11.72 11.80 26.7M
2021-10-20 11.86 11.96 11.75 11.80 46.6M
2021-10-19 12.17 12.34 11.97 11.99 75.4M
2021-10-18 11.83 11.84 11.68 11.77 25.1M
2021-10-15 11.95 12.06 11.86 11.88 24.7M
2021-10-14 11.87 12.06 11.78 11.93 25.7M
2021-10-13 11.82 11.89 11.73 11.88 18.4M
2021-10-12 11.96 11.97 11.75 11.81 28.0M
2021-10-11 12.07 12.12 11.95 11.98 22.1M
2021-10-08 12.00 12.07 11.96 12.01 26.0M
2021-09-30 11.84 11.94 11.81 11.88 18.7M
2021-09-29 11.85 11.91 11.74 11.80 26.4M
2021-09-28 11.95 11.97 11.82 11.96 20.1M
2021-09-27 11.90 12.05 11.71 11.97 41.9M
2021-09-24 12.14 12.20 11.80 11.83 46.9M
2021-09-23 12.11 12.20 12.07 12.12 30.4M
2021-09-22 12.17 12.24 12.02 12.09 37.1M
2021-09-17 12.55 12.62 12.23 12.35 41.2M
2021-09-16 12.50 12.75 12.45 12.55 51.5M
2021-09-15 12.51 12.58 12.38 12.44 32.4M
2021-09-14 12.51 12.79 12.43 12.49 61.5M
2021-09-13 12.69 12.75 12.49 12.54 49.2M
2021-09-10 12.44 12.65 12.37 12.38 45.2M
2021-09-09 12.65 12.66 12.40 12.47 54.1M
2021-09-08 12.43 12.88 12.41 12.74 70.7M
2021-09-07 12.19 12.68 12.11 12.50 85.1M
2021-09-06 12.15 12.26 12.08 12.19 37.7M
2021-09-03 12.13 12.24 12.08 12.18 41.8M
2021-09-02 12.11 12.16 11.97 12.07 33.9M
2021-09-01 11.85 12.16 11.80 12.08 44.9M
2021-08-31 11.80 11.94 11.73 11.90 42.7M
2021-08-30 11.86 11.95 11.64 11.66 39.2M
2021-08-27 11.98 11.98 11.73 11.78 43.2M
2021-08-26 12.23 12.25 11.94 11.96 45.0M
2021-08-25 12.18 12.38 12.03 12.27 53.3M
2021-08-24 12.00 12.20 11.95 12.11 30.1M
2021-08-23 11.88 12.04 11.87 11.99 28.3M
2021-08-20 12.01 12.05 11.79 11.83 35.3M
2021-08-19 12.00 12.19 11.98 12.02 26.9M
2021-08-18 12.00 12.06 11.89 12.04 33.1M
2021-08-17 12.13 12.33 12.01 12.06 43.5M
2021-08-16 12.11 12.18 11.95 12.15 36.2M
2021-08-13 12.27 12.31 11.98 12.04 43.8M
2021-08-12 12.21 12.45 12.16 12.24 40.6M
2021-08-11 12.29 12.33 12.14 12.16 34.8M
2021-08-10 12.36 12.38 12.23 12.34 28.7M
2021-08-09 12.11 12.39 12.06 12.36 31.6M
2021-08-06 12.08 12.24 12.01 12.18 26.4M
2021-08-05 12.32 12.33 12.05 12.09 37.8M
2021-08-04 12.20 12.50 12.10 12.38 44.0M
2021-08-03 12.23 12.42 12.17 12.26 40.7M
2021-08-02 11.90 12.40 11.89 12.30 50.2M
2021-07-30 11.83 11.96 11.62 11.94 41.4M
2021-07-29 11.93 12.00 11.83 11.93 40.6M
2021-07-28 12.33 12.34 11.59 11.78 53.9M
2021-07-27 12.26 12.46 12.14 12.16 48.1M
2021-07-26 12.52 12.58 12.08 12.25 59.4M
2021-07-23 12.79 12.81 12.56 12.56 56.8M
2021-07-22 12.94 13.13 12.75 12.87 58.0M
2021-07-21 12.86 13.15 12.82 12.97 66.3M
2021-07-20 12.78 12.94 12.72 12.74 38.3M
2021-07-19 12.88 12.97 12.51 12.96 57.9M
2021-07-16 12.80 13.11 12.79 12.97 58.5M
2021-07-15 12.90 12.95 12.64 12.88 69.9M
2021-07-14 13.10 13.34 12.93 13.05 93.0M
2021-07-13 13.58 13.64 13.01 13.07 151.4M
2021-07-12 12.77 13.72 12.64 13.52 184.6M
2021-07-09 12.50 13.08 12.50 12.61 109.3M
2021-07-08 12.36 12.87 12.15 12.63 86.7M
2021-07-07 12.30 12.53 12.22 12.36 44.8M
2021-07-06 11.91 12.75 11.87 12.42 93.0M
2021-07-05 12.05 12.45 12.01 12.05 44.5M
2021-07-02 12.16 12.16 11.80 11.82 61.7M
2021-07-01 12.21 12.45 12.18 12.21 47.4M
2021-06-30 12.30 12.46 12.16 12.21 45.8M
2021-06-29 12.28 12.75 12.18 12.39 84.3M
2021-06-28 12.01 12.48 11.95 12.29 67.9M
2021-06-25 12.03 12.05 11.84 12.01 45.6M
2021-06-24 12.15 12.16 12.02 12.05 34.3M
2021-06-23 12.05 12.28 11.96 12.20 59.4M
2021-06-22 12.10 12.17 11.97 12.04 45.4M
2021-06-21 12.01 12.29 11.95 12.12 52.7M
2021-06-18 12.40 12.44 11.98 12.07 79.9M
2021-06-17 12.54 12.65 12.30 12.40 77.1M
2021-06-16 12.49 12.59 12.29 12.46 71.1M
2021-06-15 12.82 12.95 12.46 12.50 80.8M
2021-06-11 13.09 13.22 12.68 12.70 180.7M
2021-06-10 11.86 13.09 11.83 13.09 207.7M
2021-06-09 12.06 12.17 11.86 11.90 45.8M
2021-06-08 11.85 12.07 11.69 12.00 63.6M
2021-06-07 11.87 11.96 11.75 11.85 35.6M
2021-06-04 11.90 11.96 11.79 11.85 32.8M
2021-06-03 12.13 12.18 11.91 11.93 39.1M
2021-06-02 12.45 12.49 12.11 12.13 37.7M
2021-06-01 12.30 12.49 12.19 12.44 41.8M
2021-05-31 12.19 12.37 12.16 12.25 24.2M
2021-05-28 12.35 12.41 12.11 12.17 34.9M
2021-05-27 12.25 12.46 12.18 12.44 40.3M
2021-05-26 12.25 12.47 12.21 12.24 35.1M
2021-05-25 12.20 12.33 12.16 12.28 38.6M
2021-05-24 12.00 12.25 11.89 12.19 27.2M
2021-05-21 12.21 12.25 11.97 12.02 24.8M
2021-05-20 12.05 12.30 12.03 12.14 29.7M
2021-05-19 11.91 12.35 11.79 12.19 46.9M
2021-05-18 12.02 12.03 11.72 11.95 34.8M
2021-05-17 11.90 12.23 11.86 12.00 44.1M
2021-05-14 12.06 12.09 11.82 11.95 43.6M
2021-05-13 12.07 12.33 12.01 12.05 28.6M
2021-05-12 12.50 12.50 11.94 12.17 43.4M
2021-05-11 13.02 13.02 12.54 12.68 33.9M
2021-05-10 12.57 12.95 12.45 12.94 28.7M
2021-05-07 12.51 12.59 12.46 12.49 15.3M
2021-05-06 12.62 12.72 12.45 12.46 19.6M
2021-04-30 12.88 12.91 12.59 12.61 20.9M
2021-04-29 12.80 13.04 12.77 12.89 19.8M
2021-04-28 13.05 13.05 12.64 12.71 28.0M
2021-04-27 13.18 13.34 13.06 13.09 23.8M
2021-04-26 13.05 13.15 12.91 12.93 19.9M
2021-04-23 13.28 13.29 12.98 13.05 24.2M
2021-04-22 13.50 13.71 13.18 13.18 55.9M
2021-04-21 14.06 14.06 13.95 13.97 14.8M
2021-04-20 14.23 14.23 14.06 14.10 20.3M
2021-04-19 13.95 14.66 13.91 14.27 33.5M
2021-04-16 13.87 14.04 13.81 13.95 12.6M
2021-04-15 13.80 13.84 13.66 13.84 8.7M
2021-04-14 13.55 13.85 13.55 13.82 12.8M
2021-04-13 13.62 13.72 13.53 13.57 12.5M
2021-04-12 13.90 13.90 13.61 13.61 12.7M
2021-04-09 14.00 14.01 13.77 13.84 15.1M
2021-04-08 14.17 14.22 14.00 14.01 15.2M
2021-04-07 14.28 14.28 14.07 14.17 14.5M
2021-04-06 14.00 14.32 13.96 14.27 18.3M
2021-04-02 13.97 14.09 13.91 14.02 12.4M
2021-04-01 13.94 14.05 13.85 13.97 10.3M
2021-03-31 14.08 14.08 13.92 13.92 12.2M
2021-03-30 13.91 14.19 13.83 14.06 20.2M
2021-03-29 13.85 14.02 13.81 13.86 14.8M
2021-03-26 13.89 13.93 13.61 13.89 30.5M
2021-03-25 13.80 14.16 13.77 13.92 18.8M
2021-03-24 13.90 13.97 13.80 13.87 13.6M
2021-03-23 13.94 14.15 13.90 13.99 20.2M
2021-03-22 13.79 14.02 13.79 13.93 12.8M
2021-03-19 13.86 13.92 13.75 13.75 13.4M
2021-03-18 14.00 14.11 13.90 13.97 12.7M
2021-03-17 13.86 14.03 13.78 13.98 13.9M
2021-03-16 13.66 14.07 13.46 14.02 27.3M
2021-03-15 14.29 14.30 14.01 14.07 16.5M
2021-03-12 14.45 14.46 14.05 14.29 22.6M
2021-03-11 14.33 14.49 14.15 14.45 23.7M
2021-03-10 14.93 14.99 14.27 14.33 36.3M
2021-03-09 15.30 15.42 14.78 14.81 36.3M
2021-03-08 15.71 15.89 15.31 15.32 37.4M
2021-03-05 15.65 15.73 15.45 15.64 28.7M
2021-03-04 15.59 16.10 15.43 15.74 39.2M
2021-03-03 15.49 15.67 15.27 15.67 30.1M
2021-03-02 15.93 15.93 15.50 15.60 25.8M
2021-03-01 16.10 16.24 15.65 15.88 38.8M
2021-02-26 15.48 16.17 15.35 16.10 33.4M
2021-02-25 16.15 16.19 15.51 15.60 26.6M
2021-02-24 15.79 16.24 15.76 15.96 25.0M
2021-02-23 16.12 16.25 15.77 15.82 28.3M
2021-02-22 16.59 16.60 16.30 16.32 33.3M
2021-02-19 16.15 16.68 16.04 16.68 27.2M
2021-02-18 16.51 16.58 16.19 16.29 24.6M
2021-02-10 16.06 16.39 15.93 16.27 18.5M
2021-02-09 15.80 16.17 15.68 16.01 19.3M
2021-02-08 15.55 16.04 15.45 15.79 17.4M
2021-02-05 15.60 15.91 15.43 15.50 18.6M
2021-02-04 15.40 15.75 15.13 15.64 27.1M
2021-02-03 16.15 16.22 15.63 15.65 26.9M
2021-02-02 16.41 16.55 16.10 16.23 20.8M
2021-02-01 16.26 16.51 15.85 16.39 25.2M
2021-01-29 17.35 17.46 16.07 16.27 44.1M
2021-01-28 17.52 17.72 17.10 17.21 34.5M
2021-01-27 17.05 17.88 16.95 17.80 47.8M
2021-01-26 17.53 17.70 17.04 17.05 34.0M
2021-01-25 17.39 18.03 17.15 17.66 53.9M
2021-01-22 17.44 17.53 16.97 17.37 37.5M
2021-01-21 16.70 17.66 16.58 17.60 66.7M
2021-01-20 16.62 16.92 16.45 16.71 29.5M
2021-01-19 17.23 17.25 16.61 16.66 50.0M
2021-01-18 17.32 17.50 17.09 17.28 39.5M
2021-01-15 17.36 17.71 17.20 17.32 41.2M
2021-01-14 17.87 18.53 17.51 17.59 74.7M
2021-01-13 17.60 18.16 17.27 17.85 66.9M
2021-01-12 17.50 17.74 17.31 17.47 54.4M
2021-01-11 17.29 18.26 17.17 17.75 103.0M
2021-01-08 15.90 17.52 15.83 17.51 105.2M
2021-01-07 16.31 16.31 15.73 15.93 36.2M
2021-01-06 16.04 16.97 16.04 16.40 52.7M
2021-01-05 15.60 15.63 15.24 15.43 24.8M
2021-01-04 15.64 15.82 15.44 15.73 20.9M