Cetc Potevio Science Tech (002544)

002544
🏛️ China →
27.45
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 29.08 29.28 28.84 29.28 1,402.5K
09:35 29.30 29.58 29.00 29.08 2,011.6K
09:40 29.02 29.18 28.86 29.16 1,339.9K
09:45 29.11 29.16 28.68 28.74 2,297.2K
09:50 28.72 28.90 28.61 28.77 791.3K
09:55 28.77 28.77 28.58 28.69 834.5K
10:00 28.69 28.84 28.68 28.78 471.7K
10:05 28.80 28.80 28.63 28.69 391.1K
10:10 28.68 28.80 28.64 28.76 300.0K
10:15 28.77 28.91 28.67 28.72 651.8K
10:20 28.74 28.77 28.66 28.71 261.4K
10:25 28.74 28.80 28.70 28.70 227.6K
10:30 28.70 29.04 28.69 28.80 1,169.5K
10:35 28.95 28.99 28.74 28.77 805.0K
10:40 28.75 28.88 28.70 28.81 325.3K
10:45 28.73 28.90 28.71 28.80 294.0K
10:50 28.82 29.01 28.78 28.88 1,032.6K
10:55 28.88 29.25 28.88 29.11 859.5K
11:00 29.08 29.42 29.06 29.39 1,642.8K
11:05 29.41 29.45 29.24 29.24 853.3K
11:10 29.24 29.26 29.05 29.17 740.1K
11:15 29.15 29.29 29.10 29.29 423.4K
11:20 29.28 29.33 29.10 29.14 1,074.0K
11:25 29.15 29.24 29.05 29.05 202.5K
11:30 29.11 29.11 29.11 29.11 20.4K
13:00 29.03 29.11 28.92 28.92 482.4K
13:05 28.92 29.05 28.75 28.75 467.4K
13:10 28.72 28.81 28.56 28.56 966.5K
13:15 28.55 28.63 28.51 28.58 577.0K
13:20 28.56 28.72 28.46 28.47 812.5K
13:25 28.45 28.45 28.32 28.37 624.4K
13:30 28.36 28.43 28.30 28.43 488.0K
13:35 28.43 28.48 28.39 28.45 335.5K
13:40 28.47 28.57 28.44 28.55 217.3K
13:45 28.55 28.55 28.44 28.44 284.5K
13:50 28.43 28.47 28.33 28.35 373.6K
13:55 28.35 28.43 28.34 28.42 249.4K
14:00 28.41 28.46 28.35 28.38 286.4K
14:05 28.37 28.60 28.36 28.60 497.5K
14:10 28.58 28.63 28.39 28.39 506.3K
14:15 28.39 28.46 28.34 28.41 378.1K
14:20 28.42 28.50 28.38 28.47 1,120.4K
14:25 28.46 28.61 28.44 28.56 596.5K
14:30 28.57 28.59 28.43 28.51 665.2K
14:35 28.48 28.60 28.43 28.47 755.3K
14:40 28.48 28.50 28.40 28.43 552.8K
14:45 28.43 28.45 28.39 28.39 411.3K
14:50 28.40 28.45 28.33 28.36 1,430.9K
14:55 28.36 28.40 28.30 28.31 283.8K
15:40 28.30 28.30 28.30 28.30 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 28.27 28.85 27.45 27.45 23.1M
2025-09-25 29.05 29.58 28.30 28.30 34.1M
2025-09-24 28.20 29.18 27.56 29.05 38.3M
2025-09-23 28.89 29.32 27.95 28.71 32.5M
2025-09-22 27.66 28.90 27.48 28.75 35.7M
2025-09-19 27.81 28.47 27.28 27.52 37.9M
2025-09-18 26.85 29.28 26.80 28.03 47.7M
2025-09-17 27.00 27.49 26.50 26.91 44.1M
2025-09-16 26.00 27.30 25.88 26.95 44.7M
2025-09-15 26.00 26.62 25.60 26.05 38.5M
2025-09-12 24.15 26.40 23.95 25.83 51.1M
2025-09-11 23.15 24.87 22.64 24.37 42.4M
2025-09-10 23.60 23.80 22.80 23.38 35.3M
2025-09-09 24.47 24.58 23.28 23.38 15.5M
2025-09-08 24.68 24.85 23.78 24.37 16.3M
2025-09-05 23.62 24.28 23.55 24.25 15.4M
2025-09-04 24.95 25.35 23.00 23.62 23.3M
2025-09-03 26.48 26.49 24.90 24.94 20.8M
2025-09-02 27.22 27.29 25.85 26.50 27.7M
2025-09-01 27.17 27.68 26.51 27.30 26.0M
2025-08-29 26.80 27.36 26.18 27.06 29.7M
2025-08-28 26.16 27.09 25.91 26.47 35.9M
2025-08-27 25.85 27.15 25.55 25.66 30.4M
2025-08-26 25.87 26.46 25.52 25.98 27.8M
2025-08-25 25.10 26.60 24.89 26.12 50.5M
2025-08-22 23.53 25.88 23.50 25.13 60.4M
2025-08-21 23.91 23.94 23.36 23.53 12.6M
2025-08-20 24.06 24.06 23.46 23.88 13.2M
2025-08-19 24.12 24.26 23.70 23.87 14.3M
2025-08-18 24.25 24.85 23.91 24.17 17.9M
2025-08-15 24.16 24.52 24.14 24.28 13.5M
2025-08-14 24.09 25.40 24.09 24.22 28.5M
2025-08-13 23.73 24.15 23.65 24.06 11.8M
2025-08-12 23.99 24.18 23.56 23.68 13.8M
2025-08-11 24.22 24.80 23.99 24.04 15.3M
2025-08-08 23.71 24.50 23.71 23.99 17.4M
2025-08-07 23.56 24.28 23.52 23.82 14.5M
2025-08-06 23.45 23.75 23.33 23.62 10.5M
2025-08-05 23.50 23.67 23.23 23.45 9.0M
2025-08-04 22.70 23.57 22.67 23.46 14.3M
2025-08-01 22.92 23.28 22.56 22.81 13.0M
2025-07-31 22.75 23.68 22.74 23.02 20.0M
2025-07-30 22.95 23.16 22.41 22.72 10.1M
2025-07-29 23.31 23.67 22.83 23.04 11.0M
2025-07-28 22.33 23.40 22.17 23.01 14.5M
2025-07-25 22.53 22.56 22.18 22.31 6.3M
2025-07-24 22.38 22.57 22.32 22.54 6.1M
2025-07-23 22.56 22.62 22.27 22.37 7.3M
2025-07-22 22.74 23.10 22.40 22.57 9.0M
2025-07-21 22.81 23.02 22.50 22.88 9.2M
2025-07-18 23.13 23.13 22.81 22.92 5.8M
2025-07-17 22.29 23.25 22.22 23.13 13.2M
2025-07-16 22.16 22.46 22.09 22.18 5.8M
2025-07-15 22.21 22.46 21.98 22.11 8.2M
2025-07-14 22.56 22.61 22.33 22.40 5.2M
2025-07-11 22.59 22.82 22.38 22.66 6.1M
2025-07-10 22.61 22.69 22.35 22.55 6.5M
2025-07-09 23.19 23.19 22.65 22.70 7.1M
2025-07-08 22.84 23.12 22.72 23.00 6.7M
2025-07-07 22.83 22.93 22.57 22.77 5.6M
2025-07-04 22.94 23.27 22.75 22.91 7.8M
2025-07-03 22.90 23.60 22.80 23.00 8.6M
2025-07-02 23.00 23.29 22.64 23.00 11.1M
2025-07-01 23.65 23.70 22.95 23.10 10.4M
2025-06-30 23.68 23.88 23.37 23.45 10.8M
2025-06-27 23.28 23.48 23.22 23.38 10.1M
2025-06-26 22.95 24.18 22.95 23.34 22.4M
2025-06-25 22.33 22.77 22.30 22.75 11.2M
2025-06-24 21.75 22.35 21.66 22.33 7.7M
2025-06-23 21.37 21.95 21.20 21.74 8.2M
2025-06-20 22.00 22.00 21.24 21.41 11.9M
2025-06-19 22.43 22.53 21.85 22.07 10.7M
2025-06-18 22.50 22.61 22.18 22.43 6.7M
2025-06-17 22.66 22.74 22.35 22.65 7.1M
2025-06-16 22.44 22.77 22.43 22.68 6.5M
2025-06-13 22.55 22.62 22.29 22.54 10.5M
2025-06-12 22.58 22.74 22.47 22.55 7.1M
2025-06-11 22.83 23.05 22.48 22.75 9.7M
2025-06-10 23.35 23.65 22.74 22.95 17.2M
2025-06-09 23.60 23.90 23.11 23.35 13.3M
2025-06-06 23.41 23.89 23.16 23.25 16.1M
2025-06-05 22.46 23.58 22.34 23.41 21.9M
2025-06-04 22.49 22.86 22.28 22.41 8.8M
2025-06-03 22.50 23.07 22.35 22.57 12.3M
2025-05-30 22.13 22.86 21.81 22.45 17.5M
2025-05-29 22.09 22.43 21.91 22.01 10.6M
2025-05-28 22.26 22.41 22.05 22.13 8.2M
2025-05-27 22.04 22.33 21.88 22.13 8.1M
2025-05-26 21.61 22.16 21.60 22.09 7.3M
2025-05-23 22.18 22.45 21.59 21.60 13.9M
2025-05-22 22.10 22.37 21.82 22.11 10.7M
2025-05-21 22.27 22.67 22.00 22.09 11.3M
2025-05-20 22.31 22.47 22.10 22.20 9.0M
2025-05-19 22.72 22.89 22.18 22.29 16.6M
2025-05-16 22.60 23.35 22.40 22.75 19.8M
2025-05-15 24.00 24.24 22.39 22.58 24.0M
2025-05-14 24.00 24.08 22.78 23.32 26.0M
2025-05-13 24.82 25.14 23.77 23.86 25.4M
2025-05-12 23.81 25.79 23.70 25.06 36.2M
2025-05-09 24.80 25.00 22.89 23.60 31.9M
2025-05-08 23.05 23.68 22.80 23.48 17.3M
2025-05-07 23.00 23.82 22.65 23.03 27.9M
2025-05-06 20.68 22.62 20.67 22.62 17.0M
2025-04-30 20.30 20.94 20.29 20.56 5.3M
2025-04-29 20.17 20.41 19.89 20.35 5.0M
2025-04-28 20.35 20.49 19.84 19.98 6.1M
2025-04-25 20.15 20.66 20.14 20.40 5.2M
2025-04-24 20.71 20.82 20.06 20.21 5.9M
2025-04-23 20.63 20.98 20.56 20.66 4.7M
2025-04-22 20.60 20.85 20.41 20.59 5.4M
2025-04-21 19.96 20.84 19.85 20.60 7.3M
2025-04-18 20.06 20.07 19.63 19.95 4.4M
2025-04-17 19.88 20.28 19.71 19.98 6.9M
2025-04-16 20.17 20.24 19.58 19.89 8.7M
2025-04-15 20.56 20.67 20.12 20.18 6.0M
2025-04-14 20.60 20.99 20.40 20.63 7.3M
2025-04-11 20.20 20.80 20.10 20.37 8.4M
2025-04-10 20.50 20.98 20.20 20.30 9.4M
2025-04-09 19.50 20.40 18.89 20.28 11.4M
2025-04-08 19.58 20.04 19.05 19.66 14.4M
2025-04-07 19.71 20.88 19.58 19.58 11.7M
2025-04-03 21.79 22.21 21.58 21.76 6.1M
2025-04-02 21.60 22.14 21.58 21.96 6.2M
2025-04-01 21.85 22.11 21.52 21.64 7.2M
2025-03-31 21.40 21.89 21.26 21.78 8.9M
2025-03-28 22.04 22.90 21.75 21.87 12.7M
2025-03-27 22.70 22.90 21.90 22.04 15.2M
2025-03-26 23.22 23.49 22.76 22.83 15.1M
2025-03-25 24.25 24.47 23.00 23.32 21.5M
2025-03-24 25.40 25.50 23.95 24.26 31.6M
2025-03-21 24.42 24.48 23.53 24.14 37.5M
2025-03-20 21.85 24.16 21.80 24.16 26.1M
2025-03-19 22.19 22.19 21.70 21.96 7.9M
2025-03-18 22.21 22.48 21.97 22.09 8.8M
2025-03-17 22.50 22.78 22.26 22.28 6.6M
2025-03-14 22.75 22.87 22.08 22.68 10.9M
2025-03-13 22.67 22.76 22.13 22.67 9.9M
2025-03-12 23.11 23.28 22.55 22.62 10.7M
2025-03-11 22.03 23.20 22.00 23.07 15.3M
2025-03-10 22.17 22.66 21.95 22.22 8.1M
2025-03-07 22.24 22.80 22.12 22.30 8.8M
2025-03-06 22.16 22.63 22.10 22.30 9.3M
2025-03-05 21.68 22.52 21.61 22.15 10.8M
2025-03-04 21.00 21.71 21.00 21.63 6.7M
2025-03-03 21.11 21.73 20.93 21.23 7.7M
2025-02-28 21.90 21.91 21.00 21.09 10.9M
2025-02-27 22.55 22.73 21.73 22.00 13.0M
2025-02-26 22.80 23.03 22.46 22.50 11.7M
2025-02-25 21.91 23.55 21.70 22.69 19.9M
2025-02-24 21.66 22.71 21.10 22.32 18.2M
2025-02-21 20.71 21.33 20.51 21.29 8.4M
2025-02-20 20.60 20.72 20.23 20.71 5.6M
2025-02-19 20.27 20.70 20.15 20.59 6.9M
2025-02-18 20.97 21.05 20.16 20.26 8.7M
2025-02-17 21.24 21.42 20.88 21.01 7.3M
2025-02-14 21.02 21.35 20.86 21.24 8.2M
2025-02-13 21.26 21.47 20.85 21.21 10.8M
2025-02-12 21.13 21.27 20.92 21.20 7.0M
2025-02-11 20.94 21.26 20.40 21.00 9.0M
2025-02-10 20.64 20.99 20.59 20.94 7.8M
2025-02-07 20.46 20.99 20.18 20.58 9.3M
2025-02-06 19.73 20.36 19.46 20.30 7.7M
2025-02-05 19.98 20.25 19.70 19.84 8.3M
2025-01-27 20.20 20.40 19.48 19.64 9.8M
2025-01-24 19.88 20.23 19.74 20.12 5.4M
2025-01-23 20.60 20.69 19.88 19.95 10.8M
2025-01-22 20.23 20.40 19.64 20.27 12.2M
2025-01-21 20.29 20.35 19.89 20.23 7.5M
2025-01-20 19.19 20.19 19.16 20.06 12.2M
2025-01-17 19.03 19.21 18.88 19.03 5.5M
2025-01-16 19.10 19.56 18.92 19.07 5.1M
2025-01-15 19.29 19.31 18.80 19.01 6.8M
2025-01-14 18.50 19.29 18.43 19.28 7.9M
2025-01-13 18.01 18.54 17.55 18.39 7.7M
2025-01-10 18.81 18.99 18.22 18.22 5.5M
2025-01-09 18.94 19.37 18.78 18.83 7.4M
2025-01-08 19.08 19.17 18.36 19.01 6.9M
2025-01-07 18.80 19.30 18.77 19.06 5.5M
2025-01-06 18.88 19.08 18.18 18.63 8.3M
2025-01-03 20.41 20.56 18.79 18.87 13.6M
2025-01-02 21.35 21.44 20.18 20.36 13.1M