Changzheng Engineering (603698)

603698
🏛️ China →
21.45
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 11.81 12.00 11.80 11.96 1.2M
2022-12-29 11.87 11.92 11.75 11.80 0.7M
2022-12-28 12.04 12.04 11.80 11.84 0.7M
2022-12-27 11.97 12.06 11.93 12.04 0.8M
2022-12-26 11.86 11.97 11.86 11.97 0.7M
2022-12-23 11.81 11.90 11.74 11.86 0.8M
2022-12-22 12.06 12.14 11.79 11.81 0.7M
2022-12-21 12.28 12.28 11.95 11.99 0.9M
2022-12-20 12.09 12.26 12.02 12.12 0.9M
2022-12-19 12.42 12.48 12.04 12.10 1.0M
2022-12-16 12.61 12.61 12.34 12.42 1.0M
2022-12-15 12.70 12.73 12.49 12.60 1.4M
2022-12-14 12.76 12.86 12.67 12.67 0.9M
2022-12-13 12.82 12.87 12.73 12.76 1.2M
2022-12-12 12.80 12.87 12.65 12.84 1.1M
2022-12-09 12.84 12.95 12.75 12.80 1.2M
2022-12-08 12.98 12.99 12.81 12.85 1.2M
2022-12-07 13.06 13.19 12.93 12.98 1.3M
2022-12-06 13.19 13.21 13.02 13.07 1.6M
2022-12-05 13.08 13.28 13.01 13.21 2.5M
2022-12-02 12.96 13.07 12.91 12.95 1.2M
2022-12-01 12.97 13.08 12.93 12.95 1.6M
2022-11-30 12.84 13.10 12.76 12.94 2.3M
2022-11-29 12.57 12.85 12.46 12.84 1.4M
2022-11-28 12.66 12.66 12.35 12.57 1.6M
2022-11-25 12.72 12.81 12.66 12.69 1.1M
2022-11-24 12.94 12.97 12.66 12.74 1.7M
2022-11-23 12.98 13.09 12.83 12.92 2.5M
2022-11-22 12.88 13.04 12.77 12.92 1.9M
2022-11-21 12.66 12.85 12.63 12.84 1.6M
2022-11-18 12.93 12.97 12.70 12.71 1.8M
2022-11-17 12.79 12.94 12.66 12.92 1.8M
2022-11-16 12.82 13.02 12.75 12.85 2.2M
2022-11-15 12.85 12.85 12.60 12.80 3.1M
2022-11-14 12.49 13.12 12.49 12.85 4.4M
2022-11-11 12.64 12.70 12.47 12.48 1.9M
2022-11-10 12.53 12.55 12.40 12.48 1.2M
2022-11-09 12.69 12.69 12.50 12.55 1.1M
2022-11-08 12.68 12.72 12.54 12.63 1.2M
2022-11-07 12.70 12.74 12.56 12.68 1.7M
2022-11-04 12.62 12.74 12.57 12.67 2.0M
2022-11-03 12.59 12.70 12.47 12.63 2.1M
2022-11-02 12.54 12.68 12.41 12.62 1.3M
2022-11-01 12.43 12.55 12.34 12.53 1.5M
2022-10-31 12.16 12.57 12.08 12.43 1.4M
2022-10-28 12.57 12.57 12.07 12.17 1.5M
2022-10-27 12.49 12.70 12.45 12.57 1.4M
2022-10-26 12.32 12.55 12.20 12.49 1.5M
2022-10-25 12.22 12.34 12.05 12.28 1.3M
2022-10-24 12.29 12.51 12.13 12.22 1.8M
2022-10-21 12.16 12.43 12.10 12.34 1.3M
2022-10-20 12.18 12.34 12.02 12.17 1.2M
2022-10-19 12.19 12.32 12.16 12.16 1.3M
2022-10-18 12.28 12.37 12.22 12.23 1.4M
2022-10-17 11.98 12.33 11.91 12.29 1.8M
2022-10-14 11.95 12.11 11.86 12.03 1.5M
2022-10-13 11.70 11.94 11.66 11.84 1.4M
2022-10-12 11.45 11.74 11.34 11.74 1.6M
2022-10-11 11.47 11.55 11.29 11.47 1.2M
2022-10-10 11.48 11.63 11.36 11.43 1.4M
2022-09-30 11.50 11.70 11.40 11.46 1.3M
2022-09-29 11.90 12.00 11.58 11.67 1.4M
2022-09-28 11.95 12.15 11.75 11.76 1.9M
2022-09-27 11.66 12.06 11.66 12.03 2.1M
2022-09-26 12.26 12.34 11.57 11.65 3.9M
2022-09-23 12.90 13.04 12.36 12.37 2.7M
2022-09-22 12.55 13.10 12.55 12.83 2.6M
2022-09-21 12.93 12.93 12.46 12.70 2.2M
2022-09-20 12.57 13.18 12.53 12.85 3.1M
2022-09-19 12.91 12.96 12.42 12.51 3.1M
2022-09-16 13.44 13.50 12.81 12.92 2.8M
2022-09-15 13.99 13.99 13.17 13.36 4.1M
2022-09-14 13.58 13.98 13.49 13.95 4.0M
2022-09-13 13.70 13.91 13.62 13.68 1.7M
2022-09-09 13.88 13.91 13.56 13.72 3.1M
2022-09-08 13.92 14.01 13.74 13.88 3.5M
2022-09-07 13.55 14.20 13.51 14.04 6.4M
2022-09-06 13.54 13.64 13.38 13.56 2.2M
2022-09-05 13.38 13.52 13.30 13.47 2.5M
2022-09-02 12.86 13.69 12.75 13.38 3.8M
2022-09-01 13.00 13.25 12.76 12.86 2.6M
2022-08-31 13.65 13.67 13.00 13.05 3.9M
2022-08-30 13.86 13.94 13.45 13.62 3.6M
2022-08-29 13.59 13.94 13.38 13.84 5.2M
2022-08-26 13.19 14.09 13.08 13.65 7.5M
2022-08-25 12.86 13.20 12.63 13.19 2.4M
2022-08-24 13.37 13.47 12.86 12.86 2.4M
2022-08-23 13.11 13.46 13.00 13.37 1.9M
2022-08-22 13.03 13.19 12.85 13.11 1.4M
2022-08-19 13.32 13.44 13.09 13.09 1.7M
2022-08-18 13.49 13.49 13.01 13.24 1.9M
2022-08-17 13.47 13.52 13.30 13.37 1.7M
2022-08-16 13.39 13.47 13.32 13.47 1.5M
2022-08-15 13.50 13.54 13.29 13.41 1.6M
2022-08-12 13.71 13.83 13.48 13.49 2.2M
2022-08-11 13.66 13.77 13.56 13.67 2.0M
2022-08-10 13.53 13.72 13.41 13.66 2.8M
2022-08-09 13.32 13.58 13.31 13.56 2.4M
2022-08-08 13.37 13.40 13.08 13.36 2.1M
2022-08-05 13.26 13.40 13.15 13.32 2.2M
2022-08-04 13.30 13.34 13.00 13.18 3.2M
2022-08-03 12.97 13.86 12.97 13.29 5.5M
2022-08-02 13.42 13.58 12.82 13.02 3.5M
2022-08-01 13.31 13.54 13.22 13.45 2.4M
2022-07-29 13.59 13.64 13.26 13.32 2.6M
2022-07-28 13.34 13.61 13.29 13.55 3.1M
2022-07-27 13.18 13.33 13.11 13.30 1.9M
2022-07-26 13.09 13.17 12.92 13.15 1.5M
2022-07-25 13.32 13.41 13.03 13.09 2.2M
2022-07-22 13.15 13.47 13.03 13.21 2.4M
2022-07-21 13.32 13.32 13.13 13.19 2.9M
2022-07-20 13.12 13.39 13.03 13.34 3.7M
2022-07-19 12.76 13.32 12.72 13.10 4.0M
2022-07-18 12.20 12.75 12.13 12.72 2.3M
2022-07-15 12.98 13.00 12.25 12.26 3.0M
2022-07-14 12.58 13.14 12.49 12.98 4.7M
2022-07-13 12.40 12.47 12.16 12.40 1.4M
2022-07-12 12.41 12.41 12.18 12.22 1.7M
2022-07-11 12.73 12.86 12.29 12.43 2.0M
2022-07-08 12.76 12.95 12.74 12.79 1.3M
2022-07-07 12.68 12.94 12.55 12.82 1.7M
2022-07-06 12.86 12.86 12.53 12.63 1.6M
2022-07-05 13.04 13.09 12.63 12.79 2.4M
2022-07-04 13.00 13.15 12.81 13.11 2.0M
2022-07-01 13.03 13.03 12.86 12.89 1.3M
2022-06-30 13.04 13.19 12.85 12.92 1.9M
2022-06-29 13.15 13.25 12.91 12.91 2.6M
2022-06-28 13.00 13.16 12.93 13.14 2.0M
2022-06-27 13.12 13.23 12.97 13.00 1.7M
2022-06-24 13.09 13.19 12.99 13.08 2.0M
2022-06-23 12.65 13.03 12.61 13.02 2.1M
2022-06-22 12.89 12.98 12.62 12.64 1.8M
2022-06-21 12.99 13.01 12.65 12.84 1.9M
2022-06-20 12.83 13.03 12.70 12.96 1.6M
2022-06-17 12.73 12.87 12.61 12.83 1.6M
2022-06-16 12.92 13.04 12.80 12.83 1.8M
2022-06-15 13.02 13.13 12.90 12.91 2.7M
2022-06-14 12.93 13.08 12.55 13.05 2.7M
2022-06-13 13.11 13.18 12.91 13.11 2.2M
2022-06-10 12.58 13.30 12.58 13.15 3.3M
2022-06-09 13.09 13.25 12.64 12.79 2.1M
2022-06-08 13.32 13.32 12.82 13.11 2.9M
2022-06-07 13.34 13.35 13.06 13.18 3.4M
2022-06-06 13.50 13.95 13.36 13.41 5.4M
2022-06-02 13.21 13.36 13.12 13.32 2.5M
2022-06-01 12.97 13.34 12.91 13.28 3.4M
2022-05-31 13.05 13.35 12.90 13.10 4.8M
2022-05-30 12.97 13.18 12.51 13.10 5.4M
2022-05-27 12.29 12.75 12.21 12.53 4.2M
2022-05-26 11.96 12.34 11.80 12.17 2.0M
2022-05-25 11.57 12.02 11.57 11.96 1.8M
2022-05-24 12.25 12.38 11.69 11.70 2.4M
2022-05-23 12.12 12.32 11.94 12.25 2.3M
2022-05-20 11.80 12.00 11.79 11.95 1.7M
2022-05-19 11.59 11.82 11.55 11.81 1.4M
2022-05-18 11.62 11.94 11.57 11.78 1.9M
2022-05-17 11.78 11.78 11.51 11.68 1.1M
2022-05-16 11.74 11.81 11.59 11.65 1.3M
2022-05-13 11.65 11.71 11.53 11.66 1.3M
2022-05-12 11.46 11.68 11.35 11.60 1.5M
2022-05-11 11.58 11.80 11.54 11.54 2.8M
2022-05-10 11.40 11.65 11.15 11.60 1.9M
2022-05-09 11.25 11.55 11.25 11.43 1.9M
2022-05-06 11.08 11.32 11.04 11.28 1.5M
2022-05-05 11.27 11.58 11.20 11.40 2.5M
2022-04-29 11.00 11.35 10.84 11.27 2.7M
2022-04-28 11.02 11.04 10.66 10.78 2.6M
2022-04-27 10.66 11.11 10.35 11.07 3.0M
2022-04-26 11.45 11.55 10.73 10.75 3.4M
2022-04-25 12.79 12.80 11.64 11.64 5.2M
2022-04-22 13.02 13.09 12.71 12.93 1.7M
2022-04-21 13.80 13.85 13.00 13.17 2.9M
2022-04-20 13.98 14.34 13.80 13.93 3.9M
2022-04-19 13.28 14.70 13.20 14.17 5.5M
2022-04-18 13.76 13.77 13.35 13.36 2.3M
2022-04-15 13.47 13.65 13.44 13.50 1.9M
2022-04-14 13.35 13.73 13.09 13.55 3.0M
2022-04-13 13.20 13.35 13.00 13.09 1.4M
2022-04-12 12.76 13.32 12.61 13.28 1.9M
2022-04-11 13.10 13.12 12.60 12.75 1.7M
2022-04-08 13.20 13.29 12.90 13.04 1.6M
2022-04-07 13.54 13.68 13.19 13.22 2.2M
2022-04-06 13.42 13.53 13.34 13.51 1.1M
2022-04-01 13.49 13.53 13.36 13.42 0.9M
2022-03-31 13.47 13.64 13.47 13.56 1.0M
2022-03-30 13.50 13.55 13.31 13.53 1.4M
2022-03-29 13.44 13.58 13.29 13.35 1.2M
2022-03-28 13.30 13.58 13.20 13.46 1.4M
2022-03-25 13.55 13.65 13.38 13.50 1.6M
2022-03-24 13.99 13.99 13.57 13.58 2.1M
2022-03-23 14.13 14.30 13.82 13.99 2.9M
2022-03-22 13.85 13.86 13.53 13.64 1.7M
2022-03-21 13.77 13.85 13.52 13.76 2.1M
2022-03-18 13.52 13.68 13.41 13.57 2.1M
2022-03-17 13.33 13.75 13.29 13.56 2.5M
2022-03-16 12.93 13.27 12.55 13.23 2.8M
2022-03-15 13.80 13.80 12.85 12.85 3.2M
2022-03-14 13.95 14.15 13.76 13.78 2.0M
2022-03-11 14.01 14.06 13.45 13.98 3.3M
2022-03-10 14.40 14.46 14.03 14.09 3.1M
2022-03-09 14.90 14.90 13.58 14.08 3.9M
2022-03-08 15.19 15.30 14.43 14.66 3.2M
2022-03-07 15.63 15.76 15.15 15.20 2.3M
2022-03-04 15.94 15.97 15.61 15.66 2.8M
2022-03-03 15.83 16.09 15.70 16.07 3.2M
2022-03-02 16.00 16.05 15.66 15.78 2.1M
2022-03-01 15.72 15.75 15.52 15.71 1.6M
2022-02-28 15.53 15.68 15.26 15.54 1.8M
2022-02-25 15.56 15.87 15.40 15.53 2.0M
2022-02-24 15.67 15.98 15.15 15.48 2.8M
2022-02-23 15.48 15.85 15.41 15.70 1.6M
2022-02-22 15.70 15.70 15.40 15.48 1.5M
2022-02-21 15.42 15.71 15.32 15.71 1.7M
2022-02-18 15.42 15.43 15.19 15.43 1.4M
2022-02-17 15.41 15.55 15.38 15.43 1.2M
2022-02-16 15.50 15.65 15.43 15.51 1.4M
2022-02-15 15.31 15.60 15.31 15.50 1.4M
2022-02-14 15.22 15.66 15.03 15.31 1.5M
2022-02-11 15.64 15.68 15.26 15.27 1.8M
2022-02-10 15.80 15.82 15.48 15.63 1.4M
2022-02-09 15.40 15.74 15.30 15.74 1.6M
2022-02-08 15.32 15.47 15.10 15.45 1.8M
2022-02-07 15.30 15.37 15.08 15.30 1.9M
2022-01-28 15.13 15.19 14.83 15.02 1.7M
2022-01-27 15.26 15.27 14.88 14.91 1.9M
2022-01-26 15.03 15.52 15.00 15.24 1.8M
2022-01-25 15.70 15.96 15.03 15.03 2.7M
2022-01-24 15.60 16.03 15.60 15.73 1.9M
2022-01-21 15.92 16.05 15.67 15.75 2.1M
2022-01-20 16.75 16.83 15.77 15.90 4.1M
2022-01-19 16.72 16.82 16.59 16.73 1.7M
2022-01-18 17.10 17.20 16.71 16.72 2.7M
2022-01-17 16.76 17.22 16.60 17.03 3.0M
2022-01-14 16.78 17.17 16.70 16.90 2.4M
2022-01-13 17.43 17.66 16.84 16.85 3.3M
2022-01-12 17.37 17.68 17.33 17.42 3.0M
2022-01-11 17.44 17.97 17.18 17.32 3.7M
2022-01-10 17.43 17.68 17.18 17.43 3.2M
2022-01-07 18.66 18.80 17.48 17.48 5.7M
2022-01-06 17.82 18.07 17.50 17.84 3.4M
2022-01-05 18.44 18.55 17.66 17.82 6.3M
2022-01-04 18.20 18.56 18.12 18.45 7.1M