ADD Industry Zhejiang (603089)

603089
🏛️ China →
15.93
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 16.66 16.77 16.58 16.59 375.1K
09:35 16.61 16.64 16.34 16.38 250.8K
09:40 16.36 16.46 16.32 16.35 263.1K
09:45 16.35 16.64 16.34 16.46 220.6K
09:50 16.36 16.41 16.30 16.33 175.1K
09:55 16.32 16.38 16.27 16.30 250.6K
10:00 16.28 16.29 16.19 16.24 322.2K
10:05 16.23 16.34 16.23 16.31 195.1K
10:10 16.31 16.38 16.24 16.38 137.3K
10:15 16.37 16.49 16.27 16.28 107.1K
10:20 16.30 16.31 16.24 16.24 74.5K
10:25 16.24 16.26 16.20 16.24 141.7K
10:30 16.25 16.25 16.19 16.23 178.2K
10:35 16.23 16.35 16.22 16.23 124.9K
10:40 16.23 16.30 16.16 16.27 133.4K
10:45 16.31 16.43 16.27 16.36 188.7K
10:50 16.36 16.37 16.28 16.36 91.4K
10:55 16.36 16.37 16.30 16.37 39.9K
11:00 16.35 16.35 16.27 16.32 86.0K
11:05 16.34 16.37 16.28 16.32 104.9K
11:10 16.32 16.37 16.29 16.32 116.7K
11:15 16.31 16.41 16.29 16.41 186.2K
11:20 16.40 16.42 16.28 16.30 61.9K
11:25 16.30 16.32 16.27 16.28 93.9K
13:00 16.31 16.31 16.22 16.24 72.3K
13:05 16.22 16.26 16.18 16.24 78.1K
13:10 16.24 16.33 16.22 16.32 86.8K
13:15 16.31 16.36 16.30 16.32 125.9K
13:20 16.31 16.33 16.30 16.30 46.1K
13:25 16.32 16.39 16.32 16.38 122.2K
13:30 16.37 16.42 16.34 16.34 84.0K
13:35 16.34 16.36 16.29 16.29 48.1K
13:40 16.28 16.28 16.22 16.23 43.4K
13:45 16.26 16.28 16.24 16.27 32.0K
13:50 16.27 16.39 16.26 16.39 62.9K
13:55 16.39 16.39 16.32 16.35 40.3K
14:00 16.34 16.35 16.25 16.25 37.4K
14:05 16.26 16.26 16.22 16.23 52.6K
14:10 16.24 16.24 16.21 16.22 167.2K
14:15 16.23 16.31 16.22 16.31 59.1K
14:20 16.31 16.36 16.29 16.34 99.5K
14:25 16.33 16.50 16.33 16.50 183.3K
14:30 16.50 16.51 16.44 16.47 155.5K
14:35 16.48 16.50 16.42 16.44 86.7K
14:40 16.43 16.48 16.43 16.47 115.8K
14:45 16.47 16.50 16.46 16.49 160.4K
14:50 16.49 16.49 16.44 16.46 196.2K
14:55 16.47 16.53 16.45 16.50 124.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 15.74 16.26 15.66 15.93 6.4M
2025-09-25 16.31 16.50 15.59 15.83 10.1M
2025-09-24 16.44 16.65 16.16 16.27 5.3M
2025-09-23 16.69 16.77 16.16 16.51 6.2M
2025-09-22 16.76 16.91 16.48 16.70 6.1M
2025-09-19 16.98 17.00 16.47 16.58 7.3M
2025-09-18 17.37 17.71 16.72 16.89 13.7M
2025-09-17 17.00 17.77 16.93 17.35 13.4M
2025-09-16 16.10 17.15 16.01 16.99 14.7M
2025-09-15 16.34 16.58 15.90 16.06 8.4M
2025-09-12 16.88 16.98 16.19 16.27 9.8M
2025-09-11 16.32 17.10 16.25 16.88 9.2M
2025-09-10 16.60 16.95 16.45 16.48 7.7M
2025-09-09 16.89 17.79 16.59 16.65 15.6M
2025-09-08 15.87 17.29 15.68 17.06 21.3M
2025-09-05 15.14 16.06 15.02 15.88 8.3M
2025-09-04 15.21 15.50 14.83 15.11 5.5M
2025-09-03 15.87 15.87 15.17 15.27 5.5M
2025-09-02 15.75 16.00 15.17 15.71 8.3M
2025-09-01 15.38 15.92 15.37 15.73 8.8M
2025-08-29 15.26 15.38 15.04 15.36 7.1M
2025-08-28 15.60 15.60 14.63 15.25 17.4M
2025-08-27 16.09 16.46 15.77 15.79 14.6M
2025-08-26 17.00 17.00 16.07 16.25 18.1M
2025-08-25 16.25 17.08 16.23 16.84 18.5M
2025-08-22 16.23 16.27 16.00 16.18 7.8M
2025-08-21 16.36 16.50 16.04 16.15 9.4M
2025-08-20 16.06 16.35 15.90 16.28 12.6M
2025-08-19 15.93 16.35 15.65 16.10 11.8M
2025-08-18 16.01 16.30 15.81 15.85 9.3M
2025-08-15 15.88 16.14 15.85 16.01 6.8M
2025-08-14 16.50 16.57 15.79 15.85 9.7M
2025-08-13 16.32 16.58 16.19 16.48 8.9M
2025-08-12 16.67 16.67 16.25 16.31 8.8M
2025-08-11 16.80 16.90 16.44 16.58 13.8M
2025-08-08 18.00 18.10 16.48 16.74 22.4M
2025-08-07 17.03 18.02 16.83 17.80 25.5M
2025-08-06 17.66 17.88 16.79 17.03 29.8M
2025-08-05 16.66 17.66 16.66 17.66 21.9M
2025-08-04 14.70 16.27 14.61 16.05 17.6M
2025-08-01 14.05 15.23 13.99 14.89 15.1M
2025-07-31 14.18 14.27 13.90 13.96 6.2M
2025-07-30 14.21 14.21 13.93 14.15 5.1M
2025-07-29 14.14 14.35 13.97 14.21 7.4M
2025-07-28 14.12 14.30 14.07 14.13 6.8M
2025-07-25 14.18 14.25 13.99 14.10 5.7M
2025-07-24 14.14 14.28 13.94 14.14 7.4M
2025-07-23 14.33 14.35 14.06 14.10 5.3M
2025-07-22 14.29 14.51 14.10 14.23 8.4M
2025-07-21 14.59 14.59 14.00 14.35 12.6M
2025-07-18 14.91 14.99 14.68 14.77 8.9M
2025-07-17 15.00 15.57 14.90 14.96 12.8M
2025-07-16 14.22 15.47 14.08 15.06 19.1M
2025-07-15 15.24 15.24 14.08 14.36 20.7M
2025-07-14 14.79 15.70 14.56 15.39 21.2M
2025-07-11 14.39 14.89 14.16 14.88 11.8M
2025-07-10 14.01 14.45 13.81 14.39 9.9M
2025-07-09 14.38 14.47 14.04 14.10 10.5M
2025-07-08 13.99 14.40 13.71 14.37 14.2M
2025-07-07 14.12 14.20 13.75 13.95 13.3M
2025-07-04 15.30 15.34 13.93 14.05 28.0M
2025-07-03 13.59 14.70 13.59 14.70 25.7M
2025-07-02 12.83 14.14 12.78 13.36 27.1M
2025-07-01 12.92 12.92 12.35 12.88 21.2M
2025-06-30 11.92 13.07 11.80 13.07 8.4M
2025-06-27 11.92 12.01 11.66 11.88 4.4M
2025-06-26 11.66 12.09 11.53 11.79 6.7M
2025-06-25 11.62 11.87 11.60 11.66 4.3M
2025-06-24 11.27 11.71 11.25 11.68 4.3M
2025-06-23 11.21 11.27 11.03 11.27 4.1M
2025-06-20 11.19 11.36 11.06 11.21 3.3M
2025-06-19 11.44 11.59 11.15 11.20 4.4M
2025-06-18 11.50 11.51 11.25 11.43 3.9M
2025-06-17 11.69 11.72 11.20 11.57 8.2M
2025-06-16 11.22 11.79 11.06 11.69 11.3M
2025-06-13 11.80 11.81 11.16 11.19 8.2M
2025-06-12 11.87 12.05 11.72 11.86 6.5M
2025-06-11 11.82 12.03 11.80 11.82 8.0M
2025-06-10 12.12 12.20 11.70 11.90 9.3M
2025-06-09 12.64 12.64 12.27 12.33 8.4M
2025-06-06 12.96 13.23 12.33 12.53 10.8M
2025-06-05 12.89 13.18 12.32 13.10 10.9M
2025-06-04 12.81 13.67 12.68 13.01 15.6M
2025-06-03 12.45 13.01 11.99 12.48 12.3M
2025-05-30 13.30 13.43 12.32 12.35 20.2M
2025-05-29 12.19 13.29 12.19 13.29 23.0M
2025-05-28 11.87 12.65 11.87 12.08 13.4M
2025-05-27 11.64 11.83 11.49 11.65 4.8M
2025-05-26 11.76 11.90 11.66 11.73 3.8M
2025-05-23 11.78 12.13 11.78 11.87 5.5M
2025-05-22 12.24 12.49 11.90 12.00 8.1M
2025-05-21 12.08 12.78 11.85 12.34 11.8M
2025-05-20 11.82 12.24 11.69 12.19 7.7M
2025-05-19 11.50 11.73 11.42 11.68 4.4M
2025-05-16 11.07 11.74 11.07 11.64 5.7M
2025-05-15 11.14 11.23 10.95 11.16 2.8M
2025-05-14 11.27 11.41 11.09 11.14 4.3M
2025-05-13 11.28 11.50 11.20 11.38 5.5M
2025-05-12 11.49 11.56 11.17 11.26 4.2M
2025-05-09 11.16 11.53 11.10 11.32 4.8M
2025-05-08 11.08 11.41 10.95 11.26 4.4M
2025-05-07 11.20 11.22 10.96 11.08 5.0M
2025-05-06 10.70 11.14 10.65 11.11 7.6M
2025-04-30 10.30 10.79 10.19 10.72 7.5M
2025-04-29 9.86 10.35 9.72 10.34 6.7M
2025-04-28 9.72 10.07 9.50 9.82 4.5M
2025-04-25 9.67 9.85 9.66 9.76 3.6M
2025-04-24 9.73 9.95 9.60 9.67 6.4M
2025-04-23 9.57 9.96 9.50 9.73 8.9M
2025-04-22 9.03 9.22 8.92 9.18 3.2M
2025-04-21 8.86 9.07 8.81 9.06 3.5M
2025-04-18 8.96 9.10 8.78 8.95 3.1M
2025-04-17 8.80 9.05 8.65 8.97 3.5M
2025-04-16 9.05 9.10 8.65 8.83 4.3M
2025-04-15 8.97 9.11 8.89 9.03 3.3M
2025-04-14 8.76 9.06 8.76 8.95 4.4M
2025-04-11 8.31 8.74 8.31 8.66 5.0M
2025-04-10 8.32 8.63 8.30 8.44 6.6M
2025-04-09 7.97 8.25 7.34 8.16 10.3M
2025-04-08 8.44 8.65 8.10 8.11 11.7M
2025-04-07 9.28 9.29 9.00 9.00 1.6M
2025-04-03 10.00 10.20 9.78 10.00 4.0M
2025-04-02 9.98 10.38 9.80 10.12 5.5M
2025-04-01 10.06 10.21 9.90 9.91 4.2M
2025-03-31 10.20 10.31 9.88 10.10 4.8M
2025-03-28 10.43 10.68 10.25 10.32 6.1M
2025-03-27 10.60 10.74 10.41 10.53 14.8M
2025-03-26 10.61 11.68 10.56 11.01 20.2M
2025-03-25 10.73 10.85 10.51 10.62 3.2M
2025-03-24 11.03 11.07 10.50 10.75 5.5M
2025-03-21 11.28 11.44 11.00 11.05 6.5M
2025-03-20 11.20 11.77 11.04 11.37 9.3M
2025-03-19 11.22 11.32 11.04 11.12 4.3M
2025-03-18 11.12 11.30 11.08 11.29 4.6M
2025-03-17 11.10 11.18 10.86 11.12 4.8M
2025-03-14 10.92 11.09 10.73 11.00 6.9M
2025-03-13 11.25 11.27 10.88 11.04 7.4M
2025-03-12 11.18 11.26 11.01 11.25 7.6M
2025-03-11 10.86 11.31 10.71 11.16 8.4M
2025-03-10 10.96 11.11 10.78 10.89 8.4M
2025-03-07 10.86 11.45 10.75 10.96 12.7M
2025-03-06 10.57 11.01 10.50 10.86 12.3M
2025-03-05 10.60 10.80 10.46 10.61 10.7M
2025-03-04 10.26 10.91 10.12 10.77 16.1M
2025-03-03 10.20 10.52 10.10 10.46 13.1M
2025-02-28 10.23 10.37 10.00 10.12 6.8M
2025-02-27 10.32 10.39 10.03 10.31 9.2M
2025-02-26 9.74 10.55 9.74 10.28 14.6M
2025-02-25 9.61 9.87 9.60 9.79 5.6M
2025-02-24 9.79 9.80 9.55 9.70 4.0M
2025-02-21 9.88 9.92 9.68 9.75 6.1M
2025-02-20 9.85 9.88 9.70 9.87 4.3M
2025-02-19 9.48 9.86 9.48 9.82 5.8M
2025-02-18 9.88 9.89 9.52 9.52 5.8M
2025-02-17 9.63 9.86 9.56 9.83 5.9M
2025-02-14 9.98 10.06 9.66 9.66 8.3M
2025-02-13 10.29 10.29 9.95 10.02 8.8M
2025-02-12 10.01 10.38 9.90 10.35 11.5M
2025-02-11 10.20 10.20 9.97 10.06 7.7M
2025-02-10 9.99 10.16 9.98 10.16 10.2M
2025-02-07 9.98 10.12 9.85 10.07 14.1M
2025-02-06 9.83 10.08 9.71 10.07 12.9M
2025-02-05 10.00 10.07 9.65 9.83 13.1M
2025-01-27 10.66 10.77 9.98 10.00 17.7M
2025-01-24 10.75 11.50 10.57 10.67 32.5M
2025-01-23 9.74 10.63 9.74 10.63 10.4M
2025-01-22 10.00 10.06 9.62 9.66 7.5M
2025-01-21 10.13 10.25 9.69 10.08 11.3M
2025-01-20 10.26 10.58 9.98 10.06 11.8M
2025-01-17 10.12 10.33 9.81 10.16 14.2M
2025-01-16 9.86 10.68 9.62 10.34 23.7M
2025-01-15 9.90 10.09 9.70 9.84 12.3M
2025-01-14 9.65 10.07 9.62 9.98 19.8M
2025-01-13 9.33 9.94 9.18 9.84 18.0M
2025-01-10 10.06 10.70 9.52 9.52 28.9M
2025-01-09 9.13 10.04 9.04 10.04 22.1M
2025-01-08 9.15 9.21 8.75 9.13 3.1M
2025-01-07 8.86 9.15 8.81 9.15 2.6M
2025-01-06 8.84 8.99 8.33 8.87 2.9M
2025-01-03 9.06 9.07 8.64 8.80 4.2M
2025-01-02 9.19 9.26 8.90 8.98 4.2M