Beijing Tieke Shougang Railway Tech (688569)

688569
🏛️ China →
21.20
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 21.68 21.68 21.55 21.55 48.4K
09:35 21.58 21.61 21.46 21.52 73.8K
09:40 21.47 21.50 21.40 21.49 71.6K
09:45 21.48 21.48 21.37 21.37 58.0K
09:50 21.37 21.39 21.30 21.34 80.0K
09:55 21.33 21.33 21.18 21.18 54.8K
10:00 21.20 21.25 21.18 21.25 53.5K
10:05 21.26 21.34 21.21 21.34 53.7K
10:10 21.32 21.32 21.28 21.30 9.6K
10:15 21.29 21.34 21.23 21.23 44.9K
10:20 21.28 21.32 21.24 21.28 22.5K
10:25 21.31 21.42 21.31 21.36 27.4K
10:30 21.41 21.43 21.38 21.38 15.0K
10:35 21.39 21.45 21.39 21.44 13.4K
10:40 21.43 21.54 21.43 21.51 28.5K
10:45 21.47 21.50 21.45 21.45 4.2K
10:50 21.47 21.47 21.45 21.45 1.9K
10:55 21.44 21.45 21.40 21.40 6.1K
11:00 21.44 21.47 21.44 21.47 7.8K
11:05 21.46 21.46 21.40 21.40 8.8K
11:10 21.41 21.41 21.40 21.40 1.4K
11:15 21.39 21.43 21.37 21.40 12.5K
11:20 21.42 21.47 21.42 21.47 5.3K
11:25 21.46 21.47 21.44 21.44 3.4K
13:00 21.45 21.45 21.42 21.42 21.3K
13:05 21.42 21.45 21.39 21.45 37.0K
13:10 21.43 21.43 21.41 21.42 1.5K
13:15 21.42 21.42 21.39 21.39 2.0K
13:20 21.40 21.43 21.40 21.43 10.0K
13:25 21.42 21.42 21.41 21.41 1.9K
13:30 21.38 21.39 21.35 21.36 7.5K
13:35 21.33 21.34 21.33 21.34 2.9K
13:40 21.35 21.35 21.32 21.33 9.9K
13:45 21.33 21.42 21.33 21.37 5.4K
13:50 21.37 21.39 21.36 21.36 5.8K
13:55 21.37 21.38 21.32 21.33 7.6K
14:00 21.33 21.36 21.30 21.32 7.7K
14:05 21.34 21.40 21.30 21.36 6.3K
14:10 21.39 21.40 21.36 21.37 16.2K
14:15 21.37 21.37 21.37 21.37 0.8K
14:20 21.40 21.42 21.38 21.38 6.9K
14:25 21.38 21.39 21.35 21.36 28.7K
14:30 21.38 21.42 21.38 21.41 12.6K
14:35 21.41 21.43 21.41 21.43 26.1K
14:40 21.42 21.42 21.36 21.38 24.5K
14:45 21.41 21.41 21.40 21.41 2.5K
14:50 21.40 21.41 21.39 21.40 11.2K
14:55 21.40 21.43 21.40 21.43 8.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 21.15 21.30 21.14 21.20 0.7M
2025-09-29 21.00 21.18 20.81 21.13 0.9M
2025-09-26 21.13 21.21 20.92 21.11 0.6M
2025-09-25 21.48 21.66 21.07 21.13 1.3M
2025-09-24 21.15 21.50 21.05 21.47 0.9M
2025-09-23 21.47 21.60 20.76 21.15 1.4M
2025-09-22 21.55 21.68 21.18 21.43 1.0M
2025-09-19 21.88 21.94 21.55 21.58 1.1M
2025-09-18 22.45 22.45 21.68 21.88 1.7M
2025-09-17 22.43 22.52 22.31 22.36 0.7M
2025-09-16 22.37 22.55 22.08 22.43 1.0M
2025-09-15 22.46 22.60 22.20 22.27 1.0M
2025-09-12 22.70 22.74 22.45 22.47 0.9M
2025-09-11 22.40 22.72 22.17 22.70 1.0M
2025-09-10 22.48 22.73 22.40 22.49 0.8M
2025-09-09 22.86 22.88 22.42 22.55 0.9M
2025-09-08 22.51 22.86 22.42 22.83 0.9M
2025-09-05 22.19 22.50 22.16 22.49 0.9M
2025-09-04 22.40 22.46 21.90 22.19 1.0M
2025-09-03 22.40 22.66 22.15 22.30 1.0M
2025-09-02 22.70 22.74 22.21 22.48 1.3M
2025-09-01 22.45 22.67 22.35 22.65 1.0M
2025-08-29 22.60 22.63 22.43 22.46 1.1M
2025-08-28 22.83 23.00 22.12 22.52 2.3M
2025-08-27 23.44 23.54 22.78 22.80 2.1M
2025-08-26 23.35 23.48 23.14 23.43 1.9M
2025-08-25 23.15 23.30 23.05 23.22 1.9M
2025-08-22 22.81 23.15 22.70 23.15 1.7M
2025-08-21 23.08 23.20 22.74 22.88 1.9M
2025-08-20 23.17 23.17 22.78 23.04 1.5M
2025-08-19 23.10 23.40 23.02 23.09 1.7M
2025-08-18 23.05 23.28 23.00 23.14 2.7M
2025-08-15 22.80 23.10 22.72 23.05 2.7M
2025-08-14 24.25 24.48 22.78 22.80 6.0M
2025-08-13 23.95 24.70 23.81 24.09 4.1M
2025-08-12 24.89 24.90 23.80 23.95 5.6M
2025-08-11 25.45 25.96 24.51 24.75 11.0M
2025-08-08 21.67 24.69 21.55 23.95 6.6M
2025-08-07 21.74 21.85 21.62 21.70 0.8M
2025-08-06 21.60 21.75 21.50 21.74 0.7M
2025-08-05 21.53 21.59 21.41 21.53 0.9M
2025-08-04 21.36 21.48 21.19 21.43 0.9M
2025-08-01 21.49 21.49 21.22 21.30 0.6M
2025-07-31 21.59 21.69 21.13 21.22 1.0M
2025-07-30 21.78 21.86 21.44 21.58 0.7M
2025-07-29 21.63 21.70 21.40 21.68 0.8M
2025-07-28 21.92 21.92 21.56 21.63 1.0M
2025-07-25 22.00 22.15 21.77 21.80 0.9M
2025-07-24 21.68 21.99 21.57 21.96 1.1M
2025-07-23 22.00 22.03 21.68 21.79 1.8M
2025-07-22 21.55 21.85 21.44 21.73 1.6M
2025-07-21 21.24 21.52 21.24 21.50 1.1M
2025-07-18 21.06 21.22 20.95 21.17 0.8M
2025-07-17 21.02 21.06 20.85 20.96 0.6M
2025-07-16 21.04 21.04 20.80 20.95 0.5M
2025-07-15 21.15 21.22 20.80 20.89 0.9M
2025-07-14 20.96 21.24 20.96 21.15 1.1M
2025-07-11 20.81 21.18 20.81 20.98 1.0M
2025-07-10 20.85 20.93 20.68 20.90 1.0M
2025-07-09 20.85 21.20 20.77 20.81 1.4M
2025-07-08 20.90 20.93 20.69 20.85 1.1M
2025-07-07 20.64 20.93 20.56 20.81 1.0M
2025-07-04 20.77 20.83 20.48 20.66 1.0M
2025-07-03 20.68 20.77 20.52 20.67 0.8M
2025-07-02 20.47 20.64 20.45 20.55 0.4M
2025-07-01 20.74 20.74 20.48 20.60 0.4M
2025-06-30 20.39 20.61 20.39 20.60 0.7M
2025-06-27 20.37 20.63 20.30 20.48 0.6M
2025-06-26 20.55 20.58 20.39 20.49 0.9M
2025-06-25 20.41 20.58 20.33 20.54 0.9M
2025-06-24 20.08 20.52 19.98 20.47 0.7M
2025-06-23 19.97 20.20 19.86 20.08 0.4M
2025-06-20 20.01 20.35 19.95 19.97 0.5M
2025-06-19 20.43 20.45 19.94 20.01 0.7M
2025-06-18 20.50 20.56 20.36 20.42 0.5M
2025-06-17 20.49 20.75 20.42 20.51 0.6M
2025-06-16 20.78 20.78 20.40 20.58 0.5M
2025-06-13 20.89 20.94 20.41 20.48 0.8M
2025-06-12 20.90 20.98 20.72 20.84 0.8M
2025-06-11 20.81 21.10 20.81 20.90 0.9M
2025-06-10 21.11 21.20 20.81 20.92 0.9M
2025-06-09 21.25 21.26 21.02 21.11 0.7M
2025-06-06 21.19 21.23 20.93 21.14 1.1M
2025-06-05 20.89 21.34 20.75 21.11 1.5M
2025-06-04 20.53 21.72 20.47 21.06 2.1M
2025-06-03 20.49 20.68 20.39 20.48 0.6M
2025-05-30 20.83 20.98 20.48 20.50 0.6M
2025-05-29 20.77 20.98 20.60 20.86 0.6M
2025-05-28 20.44 20.81 20.44 20.64 0.4M
2025-05-27 20.63 20.63 20.37 20.48 0.4M
2025-05-26 20.73 20.88 20.69 20.80 0.4M
2025-05-23 20.99 21.12 20.71 20.75 0.7M
2025-05-22 21.22 21.29 20.86 20.92 0.6M
2025-05-21 21.35 21.35 21.11 21.23 0.6M
2025-05-20 21.10 21.32 21.02 21.26 0.7M
2025-05-19 20.97 21.14 20.87 21.12 0.6M
2025-05-16 20.95 21.15 20.93 20.97 0.5M
2025-05-15 21.07 21.17 20.91 21.01 0.7M
2025-05-14 21.16 21.28 20.93 21.11 0.8M
2025-05-13 21.42 21.52 21.20 21.23 1.1M
2025-05-12 21.05 21.66 21.05 21.36 1.5M
2025-05-09 21.16 21.27 20.82 20.96 0.8M
2025-05-08 21.02 21.46 21.02 21.20 1.4M
2025-05-07 21.02 21.26 20.92 21.14 1.5M
2025-05-06 20.70 20.92 20.66 20.90 1.5M
2025-04-30 20.70 21.00 20.50 20.71 2.6M
2025-04-29 21.75 21.92 21.41 21.76 0.8M
2025-04-28 22.02 22.02 21.42 21.45 0.8M
2025-04-25 21.74 21.79 21.50 21.70 0.7M
2025-04-24 22.03 22.26 21.47 21.61 1.4M
2025-04-23 22.39 22.50 22.00 22.08 1.2M
2025-04-22 22.16 22.39 22.04 22.19 1.4M
2025-04-21 21.92 22.39 21.91 22.19 1.5M
2025-04-18 22.80 22.80 22.20 22.26 1.1M
2025-04-17 22.48 22.95 22.48 22.60 1.5M
2025-04-16 23.19 23.23 22.26 22.77 1.9M
2025-04-15 24.01 24.03 22.98 23.20 3.3M
2025-04-14 23.96 24.70 23.26 24.21 4.4M
2025-04-11 22.45 23.84 22.45 23.55 4.6M
2025-04-10 23.09 24.10 22.76 23.01 5.2M
2025-04-09 23.50 23.60 21.58 23.08 5.6M
2025-04-08 20.60 23.75 20.44 23.47 6.2M
2025-04-07 22.18 23.18 19.64 20.32 3.6M
2025-04-03 22.76 24.23 22.53 23.84 4.0M
2025-04-02 22.37 23.23 22.30 22.80 2.2M
2025-04-01 21.91 22.56 21.75 22.44 2.4M
2025-03-31 21.54 22.07 21.14 21.93 2.5M
2025-03-28 21.34 21.60 21.18 21.22 0.6M
2025-03-27 21.42 21.63 21.11 21.45 0.8M
2025-03-26 21.43 21.69 21.23 21.60 0.8M
2025-03-25 21.11 21.60 20.95 21.51 1.1M
2025-03-24 21.23 21.55 20.81 21.13 1.1M
2025-03-21 21.40 21.73 21.24 21.28 0.8M
2025-03-20 21.32 21.53 21.18 21.46 0.8M
2025-03-19 21.38 21.51 21.21 21.32 0.8M
2025-03-18 21.25 21.38 21.02 21.38 0.9M
2025-03-17 21.15 21.28 21.04 21.18 0.7M
2025-03-14 20.66 21.15 20.66 21.13 0.9M
2025-03-13 21.09 21.09 20.56 20.83 0.9M
2025-03-12 21.06 21.24 20.90 21.03 0.8M
2025-03-11 20.83 21.17 20.82 21.06 0.6M
2025-03-10 21.00 21.28 20.60 21.12 1.0M
2025-03-07 21.06 21.06 20.78 20.86 0.6M
2025-03-06 20.93 21.13 20.76 21.06 1.1M
2025-03-05 21.22 21.22 20.71 20.91 0.8M
2025-03-04 20.55 21.17 20.40 21.00 1.3M
2025-03-03 20.40 20.88 20.40 20.59 1.1M
2025-02-28 20.47 20.85 20.25 20.38 1.3M
2025-02-27 21.60 21.75 20.61 20.78 2.2M
2025-02-26 20.89 21.55 20.82 21.31 1.2M
2025-02-25 20.66 21.05 20.52 20.91 1.1M
2025-02-24 20.69 20.88 20.62 20.83 1.1M
2025-02-21 20.35 20.77 20.35 20.69 0.9M
2025-02-20 20.47 20.66 20.26 20.49 0.7M
2025-02-19 19.99 20.66 19.81 20.51 1.2M
2025-02-18 20.23 20.37 19.91 19.99 0.9M
2025-02-17 20.25 20.39 19.97 20.23 1.0M
2025-02-14 20.30 20.53 20.28 20.31 0.6M
2025-02-13 20.36 20.55 20.28 20.30 0.8M
2025-02-12 20.31 20.45 20.17 20.45 0.8M
2025-02-11 20.55 20.55 20.21 20.29 0.6M
2025-02-10 20.58 20.60 20.41 20.50 0.5M
2025-02-07 20.32 20.66 20.09 20.48 1.0M
2025-02-06 19.91 20.26 19.86 20.24 0.7M
2025-02-05 20.05 20.24 19.86 19.98 0.3M
2025-01-27 20.47 20.47 20.01 20.05 0.5M
2025-01-24 20.01 20.44 19.75 20.25 0.6M
2025-01-23 20.20 20.44 19.89 19.95 0.6M
2025-01-22 20.10 20.10 19.76 19.89 0.4M
2025-01-21 20.15 20.30 19.80 20.08 0.4M
2025-01-20 19.89 20.30 19.89 20.07 0.3M
2025-01-17 19.72 20.00 19.60 19.95 0.4M
2025-01-16 19.88 20.13 19.61 19.74 0.5M
2025-01-15 20.10 20.10 19.70 19.80 0.3M
2025-01-14 19.45 20.08 19.45 20.08 0.7M
2025-01-13 19.21 19.58 19.11 19.49 0.4M
2025-01-10 19.66 19.90 19.32 19.32 0.4M
2025-01-09 19.94 20.06 19.65 19.72 0.4M
2025-01-08 20.14 20.14 19.31 19.78 0.5M
2025-01-07 20.00 20.07 19.61 20.00 0.5M
2025-01-06 19.96 20.15 19.60 19.90 0.5M
2025-01-03 20.55 20.70 19.99 19.99 0.6M
2025-01-02 21.23 21.27 20.22 20.48 0.9M