Chengdu Sino Microelectronics Tech (688709)

688709
🏛️ China →
46.51
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 47.50 47.95 47.20 47.95 542.3K
09:35 47.85 48.22 47.68 47.80 350.6K
09:40 47.81 48.15 47.73 47.80 358.9K
09:45 47.83 47.83 47.50 47.58 400.9K
09:50 47.51 47.52 47.06 47.06 347.3K
09:55 47.06 47.51 46.92 47.39 414.0K
10:00 47.36 47.66 47.19 47.50 242.2K
10:05 47.38 47.60 47.28 47.60 180.8K
10:10 47.64 47.64 47.20 47.33 150.2K
10:15 47.33 47.36 47.05 47.14 160.3K
10:20 47.15 47.23 47.01 47.16 147.9K
10:25 47.16 47.28 47.07 47.27 130.6K
10:30 47.28 47.73 47.20 47.68 197.6K
10:35 47.68 47.70 47.30 47.62 103.7K
10:40 47.62 47.85 47.55 47.85 139.3K
10:45 47.85 48.12 47.77 48.10 373.4K
10:50 48.04 48.11 47.86 47.93 153.7K
10:55 47.92 47.94 47.80 47.84 80.5K
11:00 47.84 48.10 47.82 48.07 116.9K
11:05 48.07 48.07 47.62 47.81 128.2K
11:10 47.81 47.81 47.56 47.65 99.0K
11:15 47.70 47.70 47.34 47.48 171.3K
11:20 47.53 47.53 47.35 47.38 87.8K
11:25 47.39 47.39 47.29 47.32 71.8K
13:00 47.32 47.34 47.15 47.16 98.0K
13:05 47.15 47.34 47.15 47.34 103.5K
13:10 47.33 47.43 47.25 47.43 106.2K
13:15 47.43 47.47 47.31 47.40 29.0K
13:20 47.39 47.46 47.39 47.42 31.6K
13:25 47.37 47.42 47.36 47.42 32.7K
13:30 47.42 47.42 47.18 47.18 72.3K
13:35 47.19 47.20 47.06 47.16 81.5K
13:40 47.10 47.17 47.05 47.17 75.9K
13:45 47.15 47.36 47.05 47.36 121.7K
13:50 47.36 47.36 47.04 47.05 85.9K
13:55 47.05 47.06 46.90 46.93 174.2K
14:00 46.93 47.05 46.90 46.99 102.7K
14:05 47.01 47.05 46.92 47.03 79.2K
14:10 47.03 47.03 46.87 46.87 132.6K
14:15 46.87 47.00 46.85 46.90 89.9K
14:20 46.90 46.95 46.80 46.81 95.1K
14:25 46.80 46.87 46.63 46.87 230.1K
14:30 46.88 46.90 46.60 46.63 124.6K
14:35 46.62 46.81 46.58 46.75 156.9K
14:40 46.74 46.85 46.64 46.85 146.1K
14:45 46.86 46.98 46.80 46.80 130.3K
14:50 46.80 46.84 46.58 46.58 211.5K
14:55 46.61 46.61 46.52 46.52 126.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 46.09 46.90 45.61 46.51 6.5M
2025-09-26 47.50 48.23 46.40 46.40 7.9M
2025-09-25 48.56 48.96 47.56 47.68 9.0M
2025-09-24 45.81 49.32 45.69 48.55 13.7M
2025-09-23 47.40 47.75 44.70 46.29 10.8M
2025-09-22 46.16 47.95 46.03 47.23 10.9M
2025-09-19 48.17 48.94 46.14 46.16 13.3M
2025-09-18 49.45 51.76 48.16 49.01 17.4M
2025-09-17 48.21 50.30 47.80 49.45 10.6M
2025-09-16 48.40 49.41 47.51 48.52 10.6M
2025-09-15 51.10 51.80 48.89 49.01 12.7M
2025-09-12 48.89 50.63 48.50 48.89 16.0M
2025-09-11 47.00 50.38 46.03 49.14 18.1M
2025-09-10 46.08 48.50 45.89 47.51 13.5M
2025-09-09 48.01 49.50 46.65 46.68 14.0M
2025-09-08 50.88 51.00 46.70 48.00 21.6M
2025-09-05 51.23 53.64 49.05 52.12 24.0M
2025-09-04 55.00 57.50 49.60 51.20 29.8M
2025-09-03 51.20 59.39 48.00 56.90 38.0M
2025-09-02 53.00 54.29 48.80 49.49 33.1M
2025-09-01 43.77 46.60 43.40 46.02 14.3M
2025-08-29 45.50 45.51 42.43 43.51 13.6M
2025-08-28 44.21 46.18 43.20 45.88 15.3M
2025-08-27 44.76 48.01 44.67 45.06 17.2M
2025-08-26 45.90 46.00 44.04 45.10 16.8M
2025-08-25 49.00 49.99 45.00 47.49 30.3M
2025-08-22 38.81 47.04 38.75 47.04 27.6M
2025-08-21 39.53 42.96 38.42 39.20 21.7M
2025-08-20 36.96 41.90 35.87 40.33 20.8M
2025-08-19 34.69 36.40 33.99 35.81 10.6M
2025-08-18 34.44 35.22 34.14 34.69 9.8M
2025-08-15 33.81 34.72 33.81 34.53 6.4M
2025-08-14 34.90 35.07 33.80 34.01 7.5M
2025-08-13 34.79 35.15 34.29 34.54 7.4M
2025-08-12 34.85 35.56 34.10 34.96 12.1M
2025-08-11 33.03 33.80 33.01 33.35 4.7M
2025-08-08 34.90 34.95 33.36 33.36 7.4M
2025-08-07 34.16 34.46 33.53 33.95 5.3M
2025-08-06 33.02 34.54 32.85 34.16 7.5M
2025-08-05 32.70 33.48 32.51 33.00 5.2M
2025-08-04 32.01 32.65 31.87 32.65 2.5M
2025-08-01 32.81 33.31 31.91 32.18 3.8M
2025-07-31 32.70 33.42 32.24 32.42 4.3M
2025-07-30 33.20 33.55 32.53 32.91 3.5M
2025-07-29 33.01 33.58 32.71 33.32 3.9M
2025-07-28 33.56 33.56 33.01 33.06 3.0M
2025-07-25 33.20 33.44 32.82 33.32 3.9M
2025-07-24 32.95 33.83 32.70 33.29 5.7M
2025-07-23 31.49 33.50 31.35 32.94 9.1M
2025-07-22 31.47 31.81 31.35 31.55 3.0M
2025-07-21 31.36 31.64 31.36 31.50 1.8M
2025-07-18 31.38 31.70 31.33 31.47 1.7M
2025-07-17 31.20 31.51 31.01 31.48 2.1M
2025-07-16 31.17 31.65 31.11 31.19 1.9M
2025-07-15 31.52 31.72 30.91 31.18 2.4M
2025-07-14 31.58 31.79 31.36 31.48 1.6M
2025-07-11 31.08 31.66 30.92 31.52 2.5M
2025-07-10 31.33 31.48 31.08 31.13 2.0M
2025-07-09 31.69 31.79 31.25 31.33 2.1M
2025-07-08 31.31 31.77 31.28 31.71 1.9M
2025-07-07 31.70 31.70 31.23 31.27 1.7M
2025-07-04 31.80 32.06 31.41 31.60 2.6M
2025-07-03 31.69 32.00 31.53 31.79 2.2M
2025-07-02 32.54 32.69 31.62 31.70 4.8M
2025-07-01 32.90 33.79 32.50 32.77 6.6M
2025-06-30 32.69 33.27 32.68 32.74 4.4M
2025-06-27 32.67 32.99 32.37 32.39 3.5M
2025-06-26 33.08 33.30 32.53 32.53 4.0M
2025-06-25 32.41 33.12 32.15 33.12 4.8M
2025-06-24 31.96 32.49 31.82 32.45 3.5M
2025-06-23 31.87 32.30 31.59 31.89 3.0M
2025-06-20 32.60 33.02 31.83 31.88 2.9M
2025-06-19 33.42 33.68 32.51 32.76 3.6M
2025-06-18 33.80 34.12 33.36 33.52 3.9M
2025-06-17 34.01 34.88 33.68 34.20 4.5M
2025-06-16 33.51 34.50 33.51 33.66 4.5M
2025-06-13 33.00 34.68 32.88 33.65 15.4M
2025-06-12 33.64 34.07 33.06 33.49 6.7M
2025-06-11 33.79 34.83 32.98 33.76 9.2M
2025-06-10 32.66 32.99 31.60 32.04 3.0M
2025-06-09 32.67 33.29 32.50 32.70 3.0M
2025-06-06 32.54 32.99 32.09 32.85 3.0M
2025-06-05 32.24 32.59 31.68 32.40 3.3M
2025-06-04 32.60 32.60 31.41 32.15 3.4M
2025-06-03 32.30 32.99 31.56 32.08 5.2M
2025-05-30 31.49 32.17 30.80 31.91 3.3M
2025-05-29 30.95 31.75 30.87 31.50 2.5M
2025-05-28 31.35 31.45 30.50 30.96 2.7M
2025-05-27 31.51 31.69 31.09 31.21 1.5M
2025-05-26 31.01 31.49 31.01 31.47 2.0M
2025-05-23 32.60 32.78 31.01 31.01 4.9M
2025-05-22 32.55 33.24 32.20 32.69 3.8M
2025-05-21 32.38 32.56 31.90 32.53 2.4M
2025-05-20 32.52 32.75 32.10 32.34 2.4M
2025-05-19 32.78 33.13 32.22 32.52 3.0M
2025-05-16 32.98 33.22 32.60 32.88 3.3M
2025-05-15 33.95 34.13 32.85 32.86 3.2M
2025-05-14 34.40 34.56 33.66 34.19 4.0M
2025-05-13 34.68 35.10 33.90 34.44 5.2M
2025-05-12 33.57 35.68 33.50 34.35 7.5M
2025-05-09 34.50 34.65 33.33 33.33 3.7M
2025-05-08 34.75 35.12 34.30 34.70 4.4M
2025-05-07 34.65 35.32 34.40 34.67 6.6M
2025-05-06 33.16 34.65 33.06 34.04 6.8M
2025-04-30 31.58 33.43 31.19 32.82 6.2M
2025-04-29 32.20 32.27 31.26 31.65 3.5M
2025-04-28 32.00 32.79 31.45 32.22 2.6M
2025-04-25 32.60 32.60 31.97 32.05 2.3M
2025-04-24 33.12 33.20 31.92 32.21 2.9M
2025-04-23 33.20 33.25 32.47 32.91 3.2M
2025-04-22 32.80 33.20 32.56 32.89 3.8M
2025-04-21 31.80 33.06 31.80 32.88 3.6M
2025-04-18 32.38 32.66 31.70 31.94 2.4M
2025-04-17 31.80 33.60 31.59 32.38 5.7M
2025-04-16 32.69 33.00 31.50 31.87 3.9M
2025-04-15 32.80 33.50 32.21 32.74 4.2M
2025-04-14 33.98 33.98 32.99 33.04 5.4M
2025-04-11 31.64 34.33 31.28 33.48 9.0M
2025-04-10 32.00 32.50 31.29 31.63 6.9M
2025-04-09 27.99 31.39 27.37 30.77 8.9M
2025-04-08 27.57 29.40 27.57 28.36 6.8M
2025-04-07 30.30 32.03 26.51 27.36 8.2M
2025-04-03 32.61 33.35 32.33 33.00 2.8M
2025-04-02 33.15 33.57 32.78 32.92 2.8M
2025-04-01 32.57 33.86 32.22 33.22 4.2M
2025-03-31 32.39 32.89 31.86 32.58 4.1M
2025-03-28 33.10 33.90 32.60 32.90 3.7M
2025-03-27 33.17 34.79 33.05 33.45 4.8M
2025-03-26 33.55 34.27 33.05 33.18 4.0M
2025-03-25 33.68 34.65 33.35 33.88 4.9M
2025-03-24 35.59 35.60 32.50 33.80 7.6M
2025-03-21 36.20 36.93 35.55 35.55 5.8M
2025-03-20 36.42 38.39 36.25 36.79 8.3M
2025-03-19 36.11 36.99 34.96 36.80 9.6M
2025-03-18 36.69 38.05 36.46 36.48 5.7M
2025-03-17 36.66 37.00 35.01 36.76 5.2M
2025-03-14 37.32 37.76 36.55 36.65 8.6M
2025-03-13 37.06 37.93 36.60 37.39 7.7M
2025-03-12 40.00 41.56 37.50 37.52 15.2M
2025-03-11 36.68 39.00 35.91 38.78 11.3M
2025-03-10 37.05 38.39 36.55 37.70 12.8M
2025-03-07 35.50 38.51 35.12 36.66 16.4M
2025-03-06 35.80 36.98 35.20 35.75 13.9M
2025-03-05 35.50 36.51 34.65 35.57 14.0M
2025-03-04 32.67 36.95 32.21 36.29 19.3M
2025-03-03 33.48 34.26 31.88 33.00 13.7M
2025-02-28 34.99 35.88 33.30 33.87 18.7M
2025-02-27 36.95 36.97 33.40 36.31 29.1M
2025-02-26 30.05 35.57 29.35 35.57 33.9M
2025-02-25 29.00 30.47 28.95 29.64 10.7M
2025-02-24 29.63 30.60 28.90 29.96 14.0M
2025-02-21 28.80 30.08 28.20 29.75 15.7M
2025-02-20 28.29 28.92 27.87 28.73 8.3M
2025-02-19 27.30 28.56 27.00 28.33 9.2M
2025-02-18 28.59 28.92 26.88 27.04 9.4M
2025-02-17 27.63 28.98 27.58 28.74 11.0M
2025-02-14 28.36 28.49 27.27 27.53 8.9M
2025-02-13 29.70 29.70 28.37 28.37 9.4M
2025-02-12 28.81 29.89 28.72 29.78 12.7M
2025-02-11 29.90 30.09 28.81 29.15 13.2M
2025-02-10 29.85 30.56 29.10 30.36 20.1M
2025-02-07 28.90 30.88 28.70 29.83 16.9M
2025-02-06 26.53 29.48 26.32 28.73 9.7M
2025-02-05 26.39 27.60 26.30 27.10 5.7M
2025-01-27 27.08 27.33 25.89 25.89 4.9M
2025-01-24 27.12 28.14 27.02 27.19 5.7M
2025-01-23 27.99 29.17 27.10 27.12 8.0M
2025-01-22 28.60 28.60 27.02 27.48 6.7M
2025-01-21 29.87 29.87 28.51 28.90 6.3M
2025-01-20 29.50 29.55 28.58 29.38 6.4M
2025-01-17 28.68 29.70 28.15 29.00 9.3M
2025-01-16 28.36 29.00 27.57 28.13 6.1M
2025-01-15 28.30 28.70 27.67 28.34 5.9M
2025-01-14 26.60 28.80 26.31 28.48 8.5M
2025-01-13 26.16 26.94 25.93 26.49 6.6M
2025-01-10 28.38 29.37 27.51 27.52 7.1M
2025-01-09 27.95 29.56 27.72 28.60 7.5M
2025-01-08 27.72 28.55 26.78 27.92 7.3M
2025-01-07 27.15 28.30 26.85 28.22 6.6M
2025-01-06 27.30 27.99 26.73 27.00 5.8M
2025-01-03 29.06 29.36 27.20 27.21 8.3M
2025-01-02 30.50 30.95 28.30 29.07 9.3M