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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 16.88 16.91 16.70 16.79 1.7M
2022-12-29 16.64 16.98 16.61 16.84 2.3M
2022-12-28 16.85 17.05 16.65 16.74 2.0M
2022-12-27 16.94 17.00 16.75 16.91 1.5M
2022-12-26 16.85 16.98 16.79 16.88 1.7M
2022-12-23 16.43 17.09 16.36 16.79 4.1M
2022-12-22 16.91 17.05 16.41 16.43 3.5M
2022-12-21 16.94 17.33 16.80 16.89 2.9M
2022-12-20 17.08 17.35 16.94 17.07 3.0M
2022-12-19 17.44 17.44 17.02 17.17 3.6M
2022-12-16 17.97 17.97 17.30 17.45 4.1M
2022-12-15 17.80 18.10 17.76 18.00 1.9M
2022-12-14 18.01 18.25 17.86 17.90 2.8M
2022-12-13 18.46 18.69 18.00 18.01 4.2M
2022-12-12 18.39 18.58 17.65 18.50 8.0M
2022-12-09 18.24 18.50 17.63 18.39 12.6M
2022-12-08 18.83 18.83 18.15 18.26 4.5M
2022-12-07 18.92 18.98 18.54 18.56 4.6M
2022-12-06 19.35 19.54 18.90 19.00 4.9M
2022-12-05 19.28 19.82 19.08 19.57 6.3M
2022-12-02 19.20 19.98 19.13 19.27 7.6M
2022-12-01 19.00 19.38 18.81 19.15 4.1M
2022-11-30 18.80 19.09 18.70 18.92 2.7M
2022-11-29 18.67 19.10 18.55 18.91 4.0M
2022-11-28 19.00 19.06 18.50 18.66 3.5M
2022-11-25 19.01 19.23 18.81 19.00 2.4M
2022-11-24 19.55 19.82 19.03 19.03 4.2M
2022-11-23 19.98 20.35 19.52 19.66 6.0M
2022-11-22 19.60 20.80 19.41 19.99 8.5M
2022-11-21 19.49 19.86 19.35 19.73 4.1M
2022-11-18 19.24 20.56 19.24 19.69 9.1M
2022-11-17 19.25 19.32 18.88 19.30 3.9M
2022-11-16 19.36 19.67 19.20 19.25 4.0M
2022-11-15 18.71 19.55 18.70 19.38 8.5M
2022-11-14 19.04 19.30 18.73 18.83 4.4M
2022-11-11 19.23 19.78 18.68 18.93 6.7M
2022-11-10 19.67 19.92 19.03 19.04 4.4M
2022-11-09 20.50 20.50 19.80 19.87 4.0M
2022-11-08 20.63 20.66 20.15 20.33 4.3M
2022-11-07 21.11 21.37 20.58 20.63 5.9M
2022-11-04 20.90 21.26 20.79 21.16 4.4M
2022-11-03 21.15 21.20 20.60 20.95 5.3M
2022-11-02 21.20 21.32 20.86 21.25 5.2M
2022-11-01 21.13 21.51 20.76 21.10 5.4M
2022-10-31 19.88 21.80 19.88 21.15 8.2M
2022-10-28 20.63 21.26 20.00 20.21 4.4M
2022-10-27 21.21 21.62 20.96 21.05 7.1M
2022-10-26 19.80 21.66 19.70 21.21 13.9M
2022-10-25 19.95 20.00 19.41 19.69 3.5M
2022-10-24 19.90 20.56 19.80 19.95 4.8M
2022-10-21 20.05 20.20 19.72 19.94 2.6M
2022-10-20 20.23 20.37 19.68 20.05 3.9M
2022-10-19 20.30 20.50 20.11 20.20 3.1M
2022-10-18 20.50 20.50 20.16 20.34 3.6M
2022-10-17 19.91 20.50 19.91 20.40 3.4M
2022-10-14 20.10 20.28 19.90 20.03 5.0M
2022-10-13 19.58 20.49 19.39 20.08 5.6M
2022-10-12 18.88 19.62 18.56 19.60 4.1M
2022-10-11 18.12 18.99 17.93 18.88 3.6M
2022-10-10 18.69 18.84 17.84 18.02 3.5M
2022-09-30 19.53 19.68 18.80 18.84 4.1M
2022-09-29 19.54 19.85 19.31 19.51 3.1M
2022-09-28 20.15 20.40 19.33 19.35 3.3M
2022-09-27 20.00 20.38 19.96 20.34 3.1M
2022-09-26 20.72 20.90 19.89 19.89 3.3M
2022-09-23 21.06 21.39 20.65 20.72 3.4M
2022-09-22 20.33 21.36 20.33 21.11 3.9M
2022-09-21 20.30 20.66 19.77 20.53 3.3M
2022-09-20 20.00 20.44 19.85 20.30 4.2M
2022-09-19 20.30 20.36 19.68 19.72 5.2M
2022-09-16 20.75 21.08 20.41 20.41 3.3M
2022-09-15 21.32 21.50 20.50 20.75 4.8M
2022-09-14 21.10 21.33 20.71 21.21 3.3M
2022-09-13 21.51 21.83 21.16 21.22 4.0M
2022-09-09 21.60 21.89 21.24 21.62 3.1M
2022-09-08 21.82 21.90 21.51 21.63 2.7M
2022-09-07 21.58 22.05 21.41 21.81 4.0M
2022-09-06 21.48 21.69 21.30 21.40 3.2M
2022-09-05 21.89 21.95 21.18 21.47 4.4M
2022-09-02 21.22 22.30 21.17 22.05 5.9M
2022-09-01 21.26 21.65 21.08 21.16 2.9M
2022-08-31 21.86 22.11 21.09 21.10 3.6M
2022-08-30 21.72 22.32 21.52 21.87 2.8M
2022-08-29 21.50 21.96 21.06 21.94 3.4M
2022-08-26 21.55 22.16 21.41 21.60 3.8M
2022-08-25 21.12 21.76 20.81 21.38 5.5M
2022-08-24 22.39 22.46 21.03 21.03 5.5M
2022-08-23 21.88 22.38 21.85 22.20 4.0M
2022-08-22 22.11 22.20 21.62 21.88 5.4M
2022-08-19 22.90 23.32 22.13 22.14 5.6M
2022-08-18 22.82 23.07 22.58 22.78 3.5M
2022-08-17 23.20 23.29 22.67 22.82 4.4M
2022-08-16 23.20 23.48 22.96 23.11 4.9M
2022-08-15 23.48 23.51 22.92 23.19 5.9M
2022-08-12 24.20 24.28 23.60 23.60 6.0M
2022-08-11 24.45 24.53 23.98 24.34 5.4M
2022-08-10 23.73 25.16 23.43 23.97 10.1M
2022-08-09 24.00 24.00 23.42 23.60 4.1M
2022-08-08 23.78 24.16 23.33 23.90 4.6M
2022-08-05 23.31 23.85 23.04 23.55 5.2M
2022-08-04 23.68 23.90 23.02 23.41 5.7M
2022-08-03 22.86 24.19 22.86 23.39 8.4M
2022-08-02 24.22 24.46 22.37 22.74 12.4M
2022-08-01 24.88 25.35 24.21 24.28 7.4M
2022-07-29 24.99 25.18 24.83 25.02 4.7M
2022-07-28 24.50 25.13 24.31 24.99 6.2M
2022-07-27 23.73 24.71 23.73 24.50 5.4M
2022-07-26 23.73 23.96 23.23 23.73 3.8M
2022-07-25 24.38 24.90 23.53 23.64 6.0M
2022-07-22 24.68 25.23 24.06 24.54 5.3M
2022-07-21 24.78 25.18 24.62 24.68 5.2M
2022-07-20 24.62 25.18 24.47 24.80 8.4M
2022-07-19 23.62 24.80 23.47 24.65 9.5M
2022-07-18 23.85 24.04 23.35 23.58 5.3M
2022-07-15 23.48 24.20 23.25 23.85 7.7M
2022-07-14 22.09 23.98 21.87 23.74 10.5M
2022-07-13 21.69 22.18 21.12 22.09 3.8M
2022-07-12 22.81 22.81 21.40 21.51 4.0M
2022-07-11 22.87 23.10 22.32 22.55 6.4M
2022-07-08 22.19 22.97 22.00 22.86 7.3M
2022-07-07 22.01 22.28 21.58 22.16 4.4M
2022-07-06 21.51 22.33 21.47 21.99 6.0M
2022-07-05 22.10 22.47 20.88 21.47 7.1M
2022-07-04 22.67 22.73 21.94 22.16 5.7M
2022-07-01 22.77 22.99 22.52 22.88 3.6M
2022-06-30 22.56 23.24 22.46 22.75 3.8M
2022-06-29 23.60 23.83 22.58 22.59 8.3M
2022-06-28 23.58 23.91 23.11 23.58 6.4M
2022-06-27 23.80 24.05 23.14 23.58 6.9M
2022-06-24 23.20 24.14 22.88 23.55 6.3M
2022-06-23 22.69 23.00 22.37 22.99 4.4M
2022-06-22 23.50 23.67 22.62 22.65 4.2M
2022-06-21 23.57 23.80 23.14 23.39 4.2M
2022-06-20 24.15 24.24 23.55 23.58 5.5M
2022-06-17 24.00 24.13 23.69 24.04 5.0M
2022-06-16 23.15 24.66 23.15 24.13 7.9M
2022-06-15 23.20 24.34 23.02 23.45 8.2M
2022-06-14 23.32 23.40 22.56 23.20 6.4M
2022-06-13 23.59 24.30 22.97 23.39 9.0M
2022-06-10 23.31 24.17 23.05 23.59 8.1M
2022-06-09 24.33 24.33 23.00 23.34 8.4M
2022-06-08 25.45 25.45 24.02 24.33 8.3M
2022-06-07 25.50 26.10 24.88 25.24 8.2M
2022-06-06 24.36 25.80 24.36 25.68 12.1M
2022-06-02 24.23 24.37 23.88 24.21 4.2M
2022-06-01 24.24 24.92 23.96 24.05 5.9M
2022-05-31 24.53 24.78 24.14 24.35 7.6M
2022-05-30 22.93 24.83 22.93 24.70 12.3M
2022-05-27 22.65 23.30 22.43 23.12 9.3M
2022-05-26 22.49 22.65 21.66 22.19 5.8M
2022-05-25 22.38 22.95 22.03 22.40 5.8M
2022-05-24 23.49 23.68 22.39 22.42 6.6M
2022-05-23 23.29 23.60 22.85 23.44 6.8M
2022-05-20 23.10 24.18 22.98 23.24 9.5M
2022-05-19 23.42 23.68 22.79 22.90 8.3M
2022-05-18 23.28 24.14 23.06 23.75 7.9M
2022-05-17 22.85 23.29 22.67 23.21 7.5M
2022-05-16 22.45 23.25 22.45 22.89 7.1M
2022-05-13 22.36 22.88 21.96 22.52 5.8M
2022-05-12 21.46 23.13 21.38 22.40 11.8M
2022-05-11 21.91 22.68 21.37 21.42 12.3M
2022-05-10 20.90 21.95 19.99 21.92 14.9M
2022-05-09 19.20 21.18 19.19 20.27 11.6M
2022-05-06 18.64 19.91 18.64 19.45 9.5M
2022-05-05 19.10 20.28 19.07 19.48 16.4M
2022-04-29 17.10 18.89 17.10 18.89 12.4M
2022-04-28 16.94 17.93 16.18 17.17 14.4M
2022-04-27 15.76 17.79 15.76 17.13 26.4M
2022-04-26 18.51 18.52 17.51 17.51 5.3M
2022-04-25 20.98 21.21 19.45 19.45 8.2M
2022-04-22 22.90 22.90 21.58 21.61 9.7M
2022-04-21 24.37 24.47 22.61 22.90 10.1M
2022-04-20 23.86 24.66 23.81 24.15 11.5M
2022-04-19 23.80 24.40 23.53 23.86 13.9M
2022-04-18 21.93 24.15 21.51 23.71 22.1M
2022-04-15 20.00 22.00 19.90 22.00 15.2M
2022-04-14 20.09 20.18 19.77 20.00 3.2M
2022-04-13 20.33 20.33 19.70 19.92 3.6M
2022-04-12 20.00 20.44 19.85 20.18 4.1M
2022-04-11 20.76 20.77 20.09 20.13 6.6M
2022-04-08 20.83 21.50 20.63 21.18 5.0M
2022-04-07 21.29 21.38 20.46 20.83 6.8M
2022-04-06 21.60 22.00 21.31 21.33 6.0M
2022-04-01 21.33 22.15 20.96 21.85 5.3M
2022-03-31 22.12 22.29 21.40 21.52 6.0M
2022-03-30 21.74 22.40 21.30 22.38 8.2M
2022-03-29 22.70 22.78 21.29 21.61 8.9M
2022-03-28 22.50 22.98 22.00 22.26 10.8M
2022-03-25 23.85 24.10 23.28 23.65 8.2M
2022-03-24 23.90 24.26 23.58 23.87 5.9M
2022-03-23 24.04 24.77 23.81 24.19 9.5M
2022-03-22 23.85 24.20 23.48 24.12 8.0M
2022-03-21 23.70 24.14 23.35 23.99 8.7M
2022-03-18 23.00 23.40 22.63 23.20 6.5M
2022-03-17 22.20 23.55 22.19 23.00 9.7M
2022-03-16 22.48 22.52 20.66 21.95 11.1M
2022-03-15 23.15 23.39 21.68 21.83 7.6M
2022-03-14 23.98 24.45 23.36 23.42 5.9M
2022-03-11 23.64 24.33 23.00 24.28 8.4M
2022-03-10 23.95 24.20 23.55 23.92 7.9M
2022-03-09 23.97 24.39 21.99 23.33 13.7M
2022-03-08 24.90 25.28 23.70 23.98 9.3M
2022-03-07 25.86 26.10 24.80 24.90 9.6M
2022-03-04 26.10 26.77 25.68 25.93 8.1M
2022-03-03 26.62 26.87 25.37 26.30 10.0M
2022-03-02 26.68 26.75 26.20 26.60 6.8M
2022-03-01 26.04 27.04 25.89 26.88 11.3M
2022-02-28 25.70 26.16 25.60 26.04 7.4M
2022-02-25 25.50 26.18 25.43 25.70 9.5M
2022-02-24 25.75 26.24 24.50 25.32 13.6M
2022-02-23 26.05 26.48 25.66 25.95 10.6M
2022-02-22 26.06 26.32 24.86 26.11 15.9M
2022-02-21 25.30 26.76 25.08 26.16 18.3M
2022-02-18 23.75 25.15 23.61 25.01 15.4M
2022-02-17 22.95 23.92 22.75 23.74 10.6M
2022-02-16 23.20 23.45 22.75 22.95 8.4M
2022-02-15 23.00 23.80 22.71 23.14 14.8M
2022-02-14 21.52 23.00 21.27 22.99 17.9M
2022-02-11 21.64 22.50 20.63 21.97 17.0M
2022-02-10 21.71 22.11 21.42 21.93 9.5M
2022-02-09 20.56 22.18 20.47 22.05 14.7M
2022-02-08 20.57 20.68 20.03 20.66 6.6M
2022-02-07 21.01 21.28 20.30 20.39 7.4M
2022-01-28 20.31 21.07 20.00 20.67 7.2M
2022-01-27 21.30 21.45 20.11 20.17 8.5M
2022-01-26 21.64 21.89 20.85 21.39 7.5M
2022-01-25 22.13 22.78 21.42 21.44 7.7M
2022-01-24 21.93 22.55 21.50 22.26 7.6M
2022-01-21 22.30 22.65 21.70 21.93 7.9M
2022-01-20 22.61 22.80 22.10 22.27 9.3M
2022-01-19 22.64 23.38 22.40 22.79 12.3M
2022-01-18 22.20 23.12 22.11 22.70 12.3M
2022-01-17 21.80 22.83 21.40 22.40 21.1M
2022-01-14 20.51 21.29 20.51 20.96 7.1M
2022-01-13 21.38 21.45 20.75 20.75 8.1M
2022-01-12 21.40 21.40 20.86 21.20 9.7M
2022-01-11 21.82 21.88 21.07 21.18 7.4M
2022-01-10 21.67 22.28 21.21 21.73 8.1M
2022-01-07 22.29 22.46 21.60 21.67 6.4M
2022-01-06 22.34 22.46 21.93 22.25 5.9M
2022-01-05 23.20 23.55 22.05 22.46 9.1M
2022-01-04 23.81 24.30 22.73 23.28 12.7M