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
2023-12-29 14.10 14.38 14.03 14.37 2.0M
2023-12-28 13.86 14.11 13.79 14.07 1.7M
2023-12-27 13.70 13.98 13.63 13.88 1.8M
2023-12-26 13.90 14.14 13.69 13.70 1.4M
2023-12-25 14.01 14.16 13.90 13.91 1.6M
2023-12-22 14.04 14.23 13.96 14.00 2.4M
2023-12-21 14.06 14.15 13.77 14.06 1.9M
2023-12-20 14.04 14.22 13.93 13.95 1.3M
2023-12-19 14.07 14.19 13.98 14.08 1.5M
2023-12-18 14.30 14.38 14.00 14.00 2.4M
2023-12-15 14.55 14.57 14.30 14.35 1.7M
2023-12-14 14.43 14.57 14.40 14.49 1.8M
2023-12-13 14.41 14.60 14.35 14.47 1.5M
2023-12-12 14.44 14.52 14.32 14.46 1.5M
2023-12-11 14.18 14.44 14.03 14.44 2.5M
2023-12-08 14.52 14.57 14.18 14.22 2.6M
2023-12-07 14.47 14.57 14.30 14.51 2.1M
2023-12-06 14.41 14.60 14.37 14.44 1.7M
2023-12-05 14.72 14.72 14.40 14.40 1.8M
2023-12-04 14.64 14.89 14.64 14.69 2.1M
2023-12-01 14.54 14.69 14.48 14.63 1.6M
2023-11-30 14.69 14.74 14.48 14.58 1.8M
2023-11-29 14.71 14.83 14.62 14.67 1.9M
2023-11-28 14.58 14.76 14.55 14.73 2.1M
2023-11-27 14.48 14.61 14.40 14.56 1.5M
2023-11-24 14.72 14.72 14.46 14.51 1.8M
2023-11-23 14.47 14.70 14.47 14.69 1.9M
2023-11-22 14.71 14.71 14.47 14.51 1.7M
2023-11-21 14.80 14.82 14.61 14.68 1.9M
2023-11-20 14.60 14.78 14.52 14.78 1.8M
2023-11-17 14.49 14.63 14.49 14.61 1.5M
2023-11-16 14.68 14.68 14.52 14.52 1.3M
2023-11-15 14.71 14.74 14.52 14.65 2.1M
2023-11-14 14.57 14.68 14.51 14.62 1.9M
2023-11-13 14.37 14.57 14.30 14.57 2.0M
2023-11-10 14.21 14.37 14.17 14.34 1.3M
2023-11-09 14.40 14.40 14.21 14.28 1.2M
2023-11-08 14.33 14.41 14.23 14.29 1.5M
2023-11-07 14.49 14.49 14.30 14.39 1.4M
2023-11-06 14.44 14.49 14.29 14.43 2.2M
2023-11-03 14.08 14.46 14.08 14.40 2.8M
2023-11-02 14.07 14.23 14.01 14.08 1.5M
2023-11-01 14.02 14.25 13.95 14.21 2.0M
2023-10-31 14.00 14.23 13.92 14.02 2.5M
2023-10-30 13.75 14.14 13.70 14.05 2.7M
2023-10-27 13.67 13.77 13.57 13.74 1.4M
2023-10-26 13.58 13.72 13.48 13.71 1.2M
2023-10-25 13.45 13.74 13.40 13.66 1.7M
2023-10-24 13.19 13.39 13.11 13.37 1.3M
2023-10-23 13.33 13.40 13.07 13.12 2.0M
2023-10-20 13.58 13.75 13.36 13.37 2.0M
2023-10-19 13.53 13.75 13.53 13.57 1.0M
2023-10-18 13.84 13.84 13.61 13.61 1.2M
2023-10-17 13.92 14.03 13.70 13.91 1.5M
2023-10-16 13.85 14.04 13.76 13.91 1.8M
2023-10-13 13.97 13.98 13.80 13.85 1.5M
2023-10-12 14.06 14.11 13.96 14.05 1.3M
2023-10-11 14.19 14.19 13.98 14.05 1.3M
2023-10-10 14.08 14.21 14.03 14.09 1.2M
2023-10-09 14.10 14.23 14.05 14.08 1.4M
2023-09-28 14.00 14.22 13.94 14.18 1.6M
2023-09-27 13.94 14.11 13.93 13.95 1.1M
2023-09-26 14.05 14.08 13.90 13.94 1.0M
2023-09-25 14.09 14.16 13.92 13.94 1.0M
2023-09-22 13.82 14.10 13.79 14.09 1.4M
2023-09-21 13.71 13.92 13.68 13.82 1.5M
2023-09-20 13.93 13.94 13.70 13.71 1.9M
2023-09-19 14.39 14.39 13.93 13.97 2.6M
2023-09-18 14.31 14.41 14.09 14.39 1.7M
2023-09-15 14.29 14.57 14.26 14.34 2.1M
2023-09-14 14.51 14.51 14.23 14.36 1.6M
2023-09-13 14.60 14.63 14.31 14.43 1.9M
2023-09-12 14.65 14.72 14.55 14.64 1.3M
2023-09-11 14.54 14.71 14.46 14.63 2.7M
2023-09-08 14.30 14.61 14.28 14.54 2.0M
2023-09-07 14.74 14.74 14.34 14.35 2.4M
2023-09-06 14.50 14.75 14.43 14.75 2.6M
2023-09-05 14.48 14.65 14.45 14.49 1.5M
2023-09-04 14.42 14.63 14.34 14.61 1.9M
2023-09-01 14.53 14.69 14.31 14.46 1.9M
2023-08-31 14.76 14.76 14.38 14.42 2.2M
2023-08-30 14.66 14.85 14.59 14.74 2.1M
2023-08-29 14.27 14.71 14.15 14.67 2.2M
2023-08-28 14.75 14.81 14.20 14.27 2.8M
2023-08-25 14.32 14.42 14.06 14.09 1.8M
2023-08-24 14.44 14.50 14.15 14.36 2.0M
2023-08-23 14.54 14.88 14.33 14.33 1.8M
2023-08-22 14.55 14.68 14.36 14.65 1.7M
2023-08-21 14.69 14.93 14.50 14.52 1.7M
2023-08-18 14.81 15.00 14.72 14.72 2.0M
2023-08-17 14.34 14.87 14.26 14.86 2.6M
2023-08-16 14.55 14.64 14.36 14.36 1.4M
2023-08-15 14.76 14.86 14.50 14.61 1.4M
2023-08-14 14.66 14.78 14.50 14.77 1.6M
2023-08-11 15.11 15.14 14.69 14.73 2.0M
2023-08-10 15.40 15.40 14.96 15.11 2.6M
2023-08-09 15.09 15.09 14.92 14.96 1.8M
2023-08-08 14.94 15.07 14.79 15.05 2.6M
2023-08-07 15.25 15.29 14.92 14.94 3.6M
2023-08-04 15.26 15.42 15.23 15.30 1.9M
2023-08-03 15.32 15.34 15.17 15.23 1.9M
2023-08-02 15.41 15.51 15.20 15.32 2.2M
2023-08-01 15.62 15.71 15.45 15.46 2.6M
2023-07-31 15.47 15.63 15.38 15.63 2.8M
2023-07-28 15.32 15.55 15.20 15.42 3.3M
2023-07-27 15.53 15.73 15.32 15.37 3.4M
2023-07-26 15.64 15.64 15.30 15.32 2.5M
2023-07-25 15.70 15.73 15.48 15.64 2.0M
2023-07-24 15.40 15.61 15.33 15.55 1.8M
2023-07-21 15.40 15.58 15.31 15.41 1.9M
2023-07-20 15.72 15.75 15.46 15.47 2.7M
2023-07-19 15.78 15.92 15.58 15.67 2.9M
2023-07-18 15.69 15.95 15.54 15.79 3.3M
2023-07-17 15.71 15.73 15.53 15.68 2.4M
2023-07-14 15.74 15.88 15.62 15.77 2.2M
2023-07-13 15.84 15.86 15.66 15.74 2.6M
2023-07-12 15.88 16.11 15.66 15.69 3.3M
2023-07-11 15.87 16.15 15.70 15.96 3.5M
2023-07-10 15.77 16.26 15.77 15.95 4.5M
2023-07-07 15.89 16.00 15.59 15.74 5.0M
2023-07-06 15.80 16.03 15.31 15.85 9.5M
2023-07-05 16.55 16.63 16.34 16.37 4.3M
2023-07-04 16.60 16.89 16.52 16.68 4.8M
2023-07-03 16.91 17.07 16.65 16.69 6.5M
2023-06-30 16.68 16.93 16.48 16.50 6.1M
2023-06-29 16.81 17.09 16.61 16.69 6.4M
2023-06-28 16.32 16.95 15.70 16.73 11.8M
2023-06-27 16.16 16.49 15.98 16.38 12.3M
2023-06-26 17.31 17.34 15.81 15.95 15.0M
2023-06-21 16.97 17.88 16.72 17.25 18.3M
2023-06-20 16.43 17.21 16.29 16.81 16.8M
2023-06-19 16.34 16.79 15.78 16.57 23.5M
2023-06-16 14.61 15.63 14.57 15.63 6.7M
2023-06-15 14.15 14.29 14.13 14.21 1.2M
2023-06-14 14.13 14.37 14.11 14.24 1.7M
2023-06-13 13.88 14.42 13.84 14.21 3.1M
2023-06-12 13.80 14.01 13.78 13.96 1.4M
2023-06-09 13.94 13.98 13.75 13.84 1.7M
2023-06-08 13.86 13.98 13.74 13.93 1.8M
2023-06-07 13.98 14.08 13.80 13.87 2.1M
2023-06-06 14.53 14.57 13.94 13.96 3.0M
2023-06-05 14.68 14.76 14.50 14.53 2.2M
2023-06-02 14.74 14.92 14.60 14.68 2.6M
2023-06-01 14.65 14.92 14.53 14.81 3.5M
2023-05-31 15.00 15.05 14.58 14.75 5.5M
2023-05-30 15.13 15.45 14.96 15.26 4.2M
2023-05-29 15.12 15.60 15.12 15.16 3.8M
2023-05-26 14.94 15.15 14.77 15.14 2.1M
2023-05-25 14.88 15.03 14.65 14.90 2.5M
2023-05-24 14.78 15.13 14.78 14.94 2.4M
2023-05-23 15.10 15.23 14.84 14.86 2.1M
2023-05-22 15.18 15.23 15.04 15.14 1.8M
2023-05-19 15.22 15.42 15.09 15.25 2.8M
2023-05-18 15.07 15.38 15.02 15.27 3.9M
2023-05-17 14.60 15.14 14.47 15.10 4.6M
2023-05-16 14.75 14.93 14.60 14.67 2.2M
2023-05-15 14.73 14.78 14.33 14.70 2.7M
2023-05-12 14.73 14.91 14.66 14.70 1.8M
2023-05-11 14.91 15.01 14.67 14.79 2.2M
2023-05-10 14.92 14.93 14.71 14.81 2.1M
2023-05-09 15.05 15.25 14.87 14.90 4.3M
2023-05-08 14.89 15.15 14.80 15.04 3.4M
2023-05-05 14.88 14.89 14.59 14.80 2.4M
2023-05-04 14.75 14.89 14.64 14.78 2.8M
2023-04-28 14.39 14.77 14.39 14.77 2.5M
2023-04-27 14.33 14.53 14.08 14.46 2.9M
2023-04-26 14.03 14.36 13.92 14.23 2.7M
2023-04-25 14.36 14.36 13.70 13.99 3.2M
2023-04-24 14.18 14.47 14.03 14.36 3.2M
2023-04-21 14.50 14.71 14.16 14.18 2.9M
2023-04-20 14.55 14.60 14.30 14.46 1.7M
2023-04-19 14.73 14.76 14.45 14.57 2.3M
2023-04-18 14.75 14.91 14.47 14.78 2.7M
2023-04-17 14.55 14.78 14.53 14.68 2.0M
2023-04-14 14.68 14.70 14.36 14.54 2.2M
2023-04-13 14.68 14.93 14.58 14.65 2.1M
2023-04-12 14.58 14.74 14.55 14.68 1.6M
2023-04-11 14.60 14.68 14.42 14.65 2.3M
2023-04-10 14.98 15.03 14.52 14.60 2.9M
2023-04-07 14.87 15.05 14.81 14.97 2.0M
2023-04-06 15.05 15.05 14.73 14.86 2.8M
2023-04-04 15.33 15.40 15.04 15.12 3.1M
2023-04-03 14.93 15.37 14.93 15.30 3.7M
2023-03-31 14.84 15.04 14.78 14.93 2.7M
2023-03-30 15.38 15.38 14.87 14.91 3.6M
2023-03-29 15.80 15.80 15.08 15.23 6.0M
2023-03-28 15.21 16.23 15.21 15.73 8.5M
2023-03-27 15.54 15.57 15.18 15.24 2.7M
2023-03-24 15.58 15.69 15.44 15.53 2.7M
2023-03-23 15.68 15.68 15.39 15.57 2.7M
2023-03-22 15.73 15.73 15.42 15.62 3.2M
2023-03-21 15.24 15.77 15.23 15.74 5.4M
2023-03-20 15.30 15.41 15.00 15.06 3.3M
2023-03-17 15.22 15.45 15.18 15.36 3.0M
2023-03-16 15.29 15.38 15.11 15.11 3.0M
2023-03-15 15.62 15.67 15.35 15.44 3.0M
2023-03-14 15.63 15.76 15.17 15.68 4.6M
2023-03-13 15.40 15.70 15.38 15.61 3.2M
2023-03-10 15.71 15.87 15.50 15.55 3.9M
2023-03-09 16.07 16.27 15.67 15.80 4.5M
2023-03-08 15.81 16.21 15.81 16.12 5.1M
2023-03-07 16.40 16.42 15.81 15.83 8.1M
2023-03-06 16.58 16.74 16.39 16.41 6.4M
2023-03-03 16.20 16.45 16.15 16.38 5.3M
2023-03-02 16.64 16.64 16.18 16.24 6.7M
2023-03-01 16.71 16.76 16.36 16.66 6.6M
2023-02-28 16.83 16.90 16.33 16.61 8.5M
2023-02-27 16.99 17.43 16.75 16.88 12.5M
2023-02-24 16.02 17.76 16.02 17.28 19.6M
2023-02-23 15.99 16.39 15.99 16.15 7.1M
2023-02-22 16.24 16.24 15.93 16.05 6.4M
2023-02-21 16.19 16.36 15.99 16.23 8.7M
2023-02-20 15.89 16.45 15.67 16.19 12.9M
2023-02-17 15.35 16.19 15.35 15.89 11.1M
2023-02-16 15.90 16.25 15.45 15.53 10.3M
2023-02-15 15.71 16.27 15.63 15.99 9.7M
2023-02-14 16.18 16.27 15.65 15.82 11.7M
2023-02-13 15.65 16.88 15.38 16.22 19.2M
2023-02-10 15.45 15.63 15.29 15.53 6.7M
2023-02-09 15.36 15.45 15.09 15.34 5.6M
2023-02-08 15.65 15.65 15.18 15.18 8.3M
2023-02-07 15.68 15.80 15.36 15.67 8.8M
2023-02-06 14.98 16.20 14.77 15.56 17.8M
2023-02-03 14.82 15.02 14.69 14.95 8.8M
2023-02-02 15.85 16.10 14.76 14.81 16.0M
2023-02-01 15.35 15.87 15.31 15.78 14.8M
2023-01-31 15.45 16.30 15.45 15.63 19.1M
2023-01-30 16.30 16.66 15.63 15.79 24.3M
2023-01-20 14.15 15.28 13.88 15.18 9.9M
2023-01-19 13.87 14.45 13.80 14.12 7.8M
2023-01-18 13.24 13.88 13.06 13.69 6.6M
2023-01-17 13.35 13.67 13.19 13.24 5.8M
2023-01-16 12.75 13.63 12.62 13.25 6.0M
2023-01-13 12.54 13.08 12.30 12.71 4.4M
2023-01-12 12.05 12.37 12.05 12.26 1.6M
2023-01-11 12.15 12.17 11.99 12.02 0.6M
2023-01-10 12.19 12.25 12.05 12.11 1.0M
2023-01-09 12.21 12.30 12.15 12.19 0.9M
2023-01-06 12.19 12.28 12.12 12.14 0.6M
2023-01-05 12.20 12.29 12.16 12.19 0.9M
2023-01-04 12.14 12.22 12.07 12.20 1.1M
2023-01-03 11.97 12.15 11.92 12.12 0.9M