Chengdu KSW Tech (688283)

688283
🏛️ China →
31.39
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 59.01 61.27 58.01 58.01 0.4M
2022-12-29 58.88 60.45 57.54 59.55 0.2M
2022-12-28 60.10 60.10 57.27 58.34 0.3M
2022-12-27 56.25 59.04 54.62 58.72 0.4M
2022-12-26 51.97 57.15 51.70 55.72 0.5M
2022-12-23 52.40 53.15 51.16 51.46 0.2M
2022-12-22 52.75 55.19 52.22 53.15 0.3M
2022-12-21 54.95 55.99 52.69 53.49 0.2M
2022-12-20 54.63 56.67 54.28 55.40 0.2M
2022-12-19 54.00 55.93 53.23 54.98 0.3M
2022-12-16 57.99 58.26 53.88 54.42 0.5M
2022-12-15 57.73 59.46 57.72 58.48 0.2M
2022-12-14 57.77 61.80 57.06 58.05 0.3M
2022-12-13 58.10 59.11 56.87 58.22 0.2M
2022-12-12 57.76 58.98 56.57 57.76 0.2M
2022-12-09 58.52 59.77 57.66 57.76 0.1M
2022-12-08 58.67 60.16 57.76 58.52 0.4M
2022-12-07 60.85 60.85 58.00 58.69 0.3M
2022-12-06 60.58 62.19 59.11 60.85 0.4M
2022-12-05 64.00 65.40 60.42 60.50 0.4M
2022-12-02 62.64 65.86 62.52 64.00 0.4M
2022-12-01 60.45 64.39 60.00 63.52 0.4M
2022-11-30 62.54 62.54 59.80 60.30 0.5M
2022-11-29 62.99 63.39 61.01 62.01 0.2M
2022-11-28 64.00 64.85 61.45 62.60 0.6M
2022-11-25 69.99 69.99 64.46 64.57 0.5M
2022-11-24 65.86 69.47 65.86 68.25 0.3M
2022-11-23 68.06 68.10 64.64 65.49 0.7M
2022-11-22 71.71 72.43 68.20 68.52 0.5M
2022-11-21 72.20 75.96 71.12 73.00 0.7M
2022-11-18 69.30 74.60 69.24 72.24 0.9M
2022-11-17 68.82 69.72 67.45 69.50 0.3M
2022-11-16 71.77 71.77 68.10 69.51 0.3M
2022-11-15 69.31 72.24 67.70 70.64 0.5M
2022-11-14 69.83 69.99 64.99 68.82 0.4M
2022-11-11 71.80 71.80 68.83 69.82 0.3M
2022-11-10 71.21 73.18 68.37 69.84 0.5M
2022-11-09 70.40 72.97 69.46 71.20 0.6M
2022-11-08 70.68 72.58 69.01 70.50 0.5M
2022-11-07 69.00 74.00 69.00 70.95 0.7M
2022-11-04 71.88 72.47 70.00 71.02 0.6M
2022-11-03 69.03 72.28 68.60 72.11 0.4M
2022-11-02 72.50 73.01 69.17 69.51 0.6M
2022-11-01 71.85 73.24 69.01 72.50 0.8M
2022-10-31 68.87 75.50 68.87 70.96 1.2M
2022-10-28 67.28 71.99 67.15 70.14 0.7M
2022-10-27 76.00 77.58 63.51 67.02 1.5M
2022-10-26 70.01 72.52 69.62 72.50 0.7M
2022-10-25 70.63 71.78 66.70 71.43 0.6M
2022-10-24 71.05 73.09 69.58 70.37 0.7M
2022-10-21 69.95 74.69 67.60 71.80 0.6M
2022-10-20 68.50 70.32 67.50 69.65 0.3M
2022-10-19 70.58 70.58 67.19 68.75 0.2M
2022-10-18 70.10 72.20 68.40 69.13 0.5M
2022-10-17 71.00 75.97 70.51 72.45 0.7M
2022-10-14 69.87 72.00 66.66 70.00 0.3M
2022-10-13 65.25 69.22 65.25 69.00 0.3M
2022-10-12 61.15 67.38 60.02 66.36 0.4M
2022-10-11 58.11 62.81 58.00 62.00 0.4M
2022-10-10 61.18 61.33 56.24 60.00 0.5M
2022-09-30 66.88 66.88 60.77 62.16 0.6M
2022-09-29 64.50 67.00 63.28 66.54 0.3M
2022-09-28 65.20 66.40 62.93 64.04 0.2M
2022-09-27 66.51 66.51 64.45 65.31 0.2M
2022-09-26 67.26 70.98 64.32 66.51 0.6M
2022-09-23 67.48 68.41 65.90 66.84 0.3M
2022-09-22 64.23 67.98 63.00 67.49 0.3M
2022-09-21 66.34 66.34 64.33 64.88 0.2M
2022-09-20 62.95 66.17 61.61 65.90 0.5M
2022-09-19 62.32 66.68 61.50 62.50 0.4M
2022-09-16 64.64 64.64 62.60 62.95 0.2M
2022-09-15 65.41 66.99 60.16 64.99 0.7M
2022-09-14 63.05 66.78 62.69 66.68 0.4M
2022-09-13 63.25 66.80 61.50 64.72 0.5M
2022-09-09 64.00 65.30 62.62 63.50 0.4M
2022-09-08 64.45 65.90 63.10 63.70 0.4M
2022-09-07 59.70 64.60 59.70 64.38 0.7M
2022-09-06 60.75 60.75 57.24 60.00 0.7M
2022-09-05 56.07 62.00 55.23 60.06 0.7M
2022-09-02 54.25 59.87 53.28 58.00 0.8M
2022-09-01 57.35 57.35 54.00 55.00 0.6M
2022-08-31 60.01 62.45 55.03 56.50 0.9M
2022-08-30 61.89 61.89 59.06 60.50 0.3M
2022-08-29 60.07 65.38 58.67 60.98 0.7M
2022-08-26 61.00 62.50 60.00 60.10 0.5M
2022-08-25 64.78 65.86 60.50 61.62 0.6M
2022-08-24 68.78 68.80 64.01 64.72 1.1M
2022-08-23 66.66 72.79 66.29 68.35 1.5M
2022-08-22 59.81 66.91 59.81 66.36 0.5M
2022-08-19 62.24 63.58 60.06 60.42 0.3M
2022-08-18 65.79 65.79 61.92 62.08 0.4M
2022-08-17 61.26 66.60 61.19 64.76 0.9M
2022-08-16 59.00 61.10 53.55 60.30 1.4M
2022-08-15 53.16 56.47 49.96 56.37 1.0M
2022-08-12 57.56 58.29 53.06 53.15 0.5M
2022-08-11 60.60 60.99 57.50 58.29 0.5M
2022-08-10 55.90 61.58 55.76 60.03 0.7M
2022-08-09 57.78 58.40 55.19 56.15 0.5M
2022-08-08 53.89 58.55 53.44 56.14 0.4M
2022-08-05 53.13 55.37 52.68 54.38 0.4M
2022-08-04 54.92 55.00 51.58 53.99 0.6M
2022-08-03 53.50 56.14 53.01 54.17 0.5M
2022-08-02 56.00 58.53 53.82 54.07 0.5M
2022-08-01 51.34 56.30 51.34 55.62 0.7M
2022-07-29 55.03 55.60 52.79 54.50 0.4M
2022-07-28 55.49 55.49 54.00 54.70 0.5M
2022-07-27 56.56 57.68 54.74 55.12 0.5M
2022-07-26 55.96 57.99 55.45 56.24 0.6M
2022-07-25 56.08 58.00 55.01 55.79 0.5M
2022-07-22 56.66 58.94 53.33 56.68 1.0M
2022-07-21 54.90 58.00 54.08 56.70 1.0M
2022-07-20 51.22 54.70 51.21 54.50 0.9M
2022-07-19 50.16 51.49 49.69 51.15 0.6M
2022-07-18 51.10 51.90 49.77 50.67 0.5M
2022-07-15 46.80 52.89 46.80 51.23 1.1M
2022-07-14 46.93 48.68 46.01 47.65 0.5M
2022-07-13 46.15 47.47 44.39 46.88 0.7M
2022-07-12 47.52 47.99 45.43 45.93 0.7M
2022-07-11 45.94 48.00 43.32 47.85 0.7M
2022-07-08 46.03 47.24 45.27 46.17 0.3M
2022-07-07 45.41 47.38 44.05 46.30 0.7M
2022-07-06 45.60 47.20 44.94 45.10 0.5M
2022-07-05 46.64 47.86 44.80 46.83 0.8M
2022-07-04 47.00 49.40 46.11 47.59 0.5M
2022-07-01 47.20 48.70 46.27 46.78 0.8M
2022-06-30 47.92 49.70 47.21 47.67 0.6M
2022-06-29 47.93 49.77 46.80 47.92 0.7M
2022-06-28 48.99 50.10 47.20 47.93 0.8M
2022-06-27 51.18 51.99 48.10 48.30 0.6M
2022-06-24 45.50 50.96 45.50 49.50 1.1M
2022-06-23 43.67 46.04 43.42 45.20 0.4M
2022-06-22 43.99 44.33 42.70 43.53 0.6M
2022-06-21 45.87 46.33 42.59 44.20 0.8M
2022-06-20 45.64 47.30 44.57 44.60 0.7M
2022-06-17 45.70 47.74 44.01 46.10 0.9M
2022-06-16 41.90 47.22 41.90 45.81 1.2M
2022-06-15 41.49 43.91 40.98 42.54 1.1M
2022-06-14 41.00 42.32 40.52 41.08 0.8M
2022-06-13 39.39 41.98 39.18 41.50 0.8M
2022-06-10 39.96 40.87 38.56 40.28 0.5M
2022-06-09 40.19 40.99 39.06 39.37 1.0M
2022-06-08 43.00 43.85 40.40 40.60 1.2M
2022-06-07 42.38 42.72 41.36 42.21 0.7M
2022-06-06 41.99 43.10 40.99 42.50 1.2M
2022-06-02 39.20 42.55 39.20 41.87 1.3M
2022-06-01 32.24 40.83 32.24 39.86 1.9M
2022-05-31 38.88 40.81 38.32 40.30 2.8M
2022-05-30 35.80 38.90 35.02 38.12 1.9M
2022-05-27 33.95 36.60 33.95 35.74 1.6M
2022-05-26 31.98 34.41 31.01 33.66 1.6M
2022-05-25 31.00 32.23 30.98 31.25 0.8M
2022-05-24 33.63 33.63 31.01 31.38 0.8M
2022-05-23 34.02 34.02 33.04 33.42 0.4M
2022-05-20 33.66 34.53 33.33 33.55 0.8M
2022-05-19 31.00 33.64 30.88 33.55 1.1M
2022-05-18 31.70 32.06 31.23 31.52 0.4M
2022-05-17 31.05 32.05 30.00 31.88 0.8M
2022-05-16 32.32 33.16 30.66 31.18 0.9M
2022-05-13 32.66 34.00 31.61 31.89 1.1M
2022-05-12 32.50 32.90 31.38 32.43 1.4M
2022-05-11 31.58 34.49 31.58 32.33 2.1M
2022-05-10 30.58 31.34 30.14 31.20 1.4M
2022-05-09 29.33 31.09 28.39 30.65 1.8M
2022-05-06 28.00 29.97 27.50 29.00 1.1M
2022-05-05 28.50 29.60 27.72 28.70 1.2M
2022-04-29 25.25 28.47 25.25 28.35 0.8M
2022-04-28 24.25 25.44 24.09 25.20 0.4M
2022-04-27 23.80 24.70 23.09 24.60 0.4M
2022-04-26 25.88 26.21 23.80 23.88 1.0M
2022-04-25 25.97 27.30 24.18 25.53 1.8M
2022-04-22 26.99 26.99 25.32 26.18 0.8M
2022-04-21 28.00 28.22 26.70 26.87 1.0M
2022-04-20 28.80 28.80 27.87 28.30 0.6M
2022-04-19 28.80 29.15 28.00 28.93 0.5M
2022-04-18 27.42 29.46 26.72 28.92 1.0M
2022-04-15 27.87 27.87 26.52 27.42 0.8M
2022-04-14 28.00 28.32 27.52 27.80 0.5M
2022-04-13 28.86 28.94 27.18 27.78 1.2M
2022-04-12 28.75 29.36 28.21 29.18 1.2M
2022-04-11 29.52 29.86 28.42 28.90 0.8M
2022-04-08 29.48 29.66 28.67 29.49 0.7M
2022-04-07 29.19 29.61 28.87 29.48 0.6M
2022-04-06 28.81 29.74 28.80 29.20 0.8M
2022-04-01 29.13 29.36 27.95 28.85 0.9M
2022-03-31 28.80 29.80 28.62 29.13 0.9M
2022-03-30 28.11 29.60 27.92 29.11 1.6M
2022-03-29 30.00 30.32 27.77 28.09 1.9M
2022-03-28 31.07 31.11 29.75 30.21 0.9M
2022-03-25 33.50 33.94 31.20 31.45 1.2M
2022-03-24 34.33 35.55 33.17 33.44 1.7M
2022-03-23 34.37 35.10 34.37 34.42 1.1M
2022-03-22 34.98 35.08 33.54 34.37 1.3M
2022-03-21 34.44 35.29 33.95 34.33 1.3M
2022-03-18 36.15 36.18 34.70 35.06 2.3M
2022-03-17 33.10 36.87 33.02 35.38 4.2M
2022-03-16 31.45 32.08 29.26 31.99 2.2M
2022-03-15 32.50 32.78 30.30 30.30 1.5M
2022-03-14 34.20 34.80 32.68 33.00 2.3M
2022-03-11 32.50 35.50 32.50 34.24 2.8M
2022-03-10 34.50 34.90 33.30 34.09 3.7M
2022-03-09 32.90 34.20 31.81 34.20 4.0M
2022-03-08 31.32 33.25 31.32 31.96 2.7M
2022-03-07 32.70 32.95 31.00 31.50 1.8M
2022-03-04 32.90 33.45 32.00 32.33 2.2M
2022-03-03 32.50 33.65 32.50 32.90 2.9M
2022-03-02 31.60 32.70 31.43 32.49 2.1M
2022-03-01 31.67 32.16 31.48 31.72 1.5M
2022-02-28 31.33 31.80 30.90 31.67 2.0M
2022-02-25 31.35 31.86 31.00 31.11 2.4M
2022-02-24 33.15 33.72 30.79 31.28 4.1M
2022-02-23 32.97 33.75 32.70 33.39 2.8M
2022-02-22 33.62 33.75 32.80 32.86 2.8M
2022-02-21 33.92 33.99 32.83 33.99 4.9M
2022-02-18 34.56 34.80 33.11 33.50 5.5M
2022-02-17 37.62 39.38 35.64 35.64 7.6M
2022-02-16 37.07 39.80 37.07 37.71 9.1M
2022-02-15 37.88 42.78 37.00 37.53 13.7M