China Science Publishing (601858)

601858
🏛️ China →
19.47
Última Actualización: 2025-09-29
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
2021-12-31 8.83 8.88 8.70 8.82 3.4M
2021-12-30 8.44 8.86 8.44 8.85 5.7M
2021-12-29 8.64 8.64 8.44 8.46 2.1M
2021-12-28 8.69 8.73 8.56 8.61 1.8M
2021-12-27 8.69 8.73 8.45 8.69 2.6M
2021-12-24 8.59 8.73 8.51 8.66 3.0M
2021-12-23 8.68 8.76 8.52 8.59 3.1M
2021-12-22 8.60 8.77 8.58 8.69 3.9M
2021-12-21 8.42 8.62 8.36 8.56 3.6M
2021-12-20 8.45 8.53 8.38 8.40 4.1M
2021-12-17 8.58 8.64 8.44 8.45 4.4M
2021-12-16 8.51 8.68 8.41 8.58 6.7M
2021-12-15 8.41 8.56 8.36 8.52 4.7M
2021-12-14 8.25 8.51 8.22 8.45 5.9M
2021-12-13 8.18 8.31 8.16 8.25 2.8M
2021-12-10 8.19 8.26 8.13 8.20 2.4M
2021-12-09 8.16 8.26 8.13 8.18 2.2M
2021-12-08 8.13 8.16 8.06 8.15 1.7M
2021-12-07 8.11 8.17 8.01 8.14 2.0M
2021-12-06 8.15 8.17 8.07 8.09 2.1M
2021-12-03 8.15 8.18 8.07 8.13 1.7M
2021-12-02 8.05 8.16 8.04 8.09 1.6M
2021-12-01 7.97 8.09 7.93 8.09 1.9M
2021-11-30 7.91 8.00 7.91 7.96 1.4M
2021-11-29 7.90 7.95 7.88 7.90 1.5M
2021-11-26 8.09 8.09 8.00 8.01 1.7M
2021-11-25 8.16 8.17 8.06 8.07 1.4M
2021-11-24 8.15 8.21 8.10 8.16 1.7M
2021-11-23 8.16 8.20 8.13 8.17 1.9M
2021-11-22 8.20 8.24 8.14 8.16 1.8M
2021-11-19 8.07 8.29 8.07 8.26 1.9M
2021-11-18 8.15 8.17 8.06 8.12 2.3M
2021-11-17 8.12 8.22 8.04 8.13 5.0M
2021-11-16 8.14 8.16 8.05 8.12 2.5M
2021-11-15 8.05 8.18 8.01 8.11 2.5M
2021-11-12 8.08 8.08 7.97 8.06 1.9M
2021-11-11 7.99 8.07 7.95 8.05 3.2M
2021-11-10 7.93 8.02 7.90 8.01 1.8M
2021-11-09 7.90 8.02 7.89 7.97 2.2M
2021-11-08 7.91 7.99 7.81 7.94 1.9M
2021-11-05 7.79 8.01 7.79 7.88 2.7M
2021-11-04 7.82 7.83 7.76 7.82 1.6M
2021-11-03 7.69 7.81 7.69 7.80 2.0M
2021-11-02 7.84 7.87 7.65 7.72 4.0M
2021-11-01 8.12 8.20 7.83 7.85 7.2M
2021-10-29 8.11 8.25 8.03 8.23 1.9M
2021-10-28 7.98 8.18 7.98 8.11 2.2M
2021-10-27 8.20 8.22 8.00 8.08 2.6M
2021-10-26 8.32 8.38 8.19 8.21 1.7M
2021-10-25 8.32 8.38 8.20 8.31 1.8M
2021-10-22 8.62 8.62 8.32 8.33 2.8M
2021-10-21 8.50 8.64 8.49 8.60 2.3M
2021-10-20 8.52 8.68 8.50 8.53 2.3M
2021-10-19 8.47 8.58 8.46 8.51 1.3M
2021-10-18 8.47 8.58 8.47 8.55 1.5M
2021-10-15 8.60 8.65 8.51 8.51 1.4M
2021-10-14 8.65 8.69 8.50 8.63 1.6M
2021-10-13 8.50 8.65 8.46 8.61 1.6M
2021-10-12 8.62 8.66 8.44 8.50 1.8M
2021-10-11 8.73 8.78 8.58 8.62 2.1M
2021-10-08 8.54 8.70 8.53 8.65 2.9M
2021-09-30 8.52 8.57 8.43 8.55 2.5M
2021-09-29 8.58 8.58 8.41 8.50 2.7M
2021-09-28 8.60 8.73 8.52 8.60 2.5M
2021-09-27 8.79 8.84 8.60 8.61 3.6M
2021-09-24 8.98 9.02 8.78 8.79 4.0M
2021-09-23 9.33 9.54 9.01 9.04 8.2M
2021-09-22 8.72 9.25 8.60 9.20 5.8M
2021-09-17 8.85 8.89 8.71 8.73 2.9M
2021-09-16 9.06 9.09 8.80 8.85 3.2M
2021-09-15 8.92 9.12 8.90 9.06 2.3M
2021-09-14 9.20 9.20 8.92 8.95 3.2M
2021-09-13 9.07 9.25 8.98 9.08 3.3M
2021-09-10 9.13 9.24 8.98 9.08 3.2M
2021-09-09 9.24 9.28 9.08 9.15 4.0M
2021-09-08 8.92 9.36 8.92 9.25 6.4M
2021-09-07 8.90 8.95 8.84 8.90 3.3M
2021-09-06 8.78 8.98 8.76 8.88 4.2M
2021-09-03 8.91 8.99 8.72 8.80 4.7M
2021-09-02 8.83 8.95 8.77 8.91 4.7M
2021-09-01 8.65 8.90 8.59 8.82 5.5M
2021-08-31 8.61 8.69 8.47 8.63 3.4M
2021-08-30 8.56 8.77 8.44 8.52 7.1M
2021-08-27 8.30 8.35 8.24 8.30 1.6M
2021-08-26 8.22 8.35 8.16 8.30 3.1M
2021-08-25 8.12 8.30 8.12 8.24 2.8M
2021-08-24 8.10 8.21 8.08 8.18 1.8M
2021-08-23 7.98 8.12 7.96 8.09 1.7M
2021-08-20 7.99 7.99 7.90 7.98 1.2M
2021-08-19 7.96 8.03 7.95 7.99 1.2M
2021-08-18 7.92 8.00 7.90 7.97 1.4M
2021-08-17 8.08 8.11 7.92 7.95 1.4M
2021-08-16 8.10 8.13 8.05 8.08 1.3M
2021-08-13 8.19 8.24 8.06 8.09 1.6M
2021-08-12 8.09 8.25 8.08 8.20 2.0M
2021-08-11 8.13 8.13 8.08 8.10 1.4M
2021-08-10 8.07 8.13 8.03 8.11 1.1M
2021-08-09 8.06 8.14 8.00 8.11 1.2M
2021-08-06 8.09 8.10 7.95 8.04 1.3M
2021-08-05 8.11 8.15 8.04 8.08 1.1M
2021-08-04 8.10 8.18 8.03 8.13 1.9M
2021-08-03 8.00 8.28 7.94 8.14 2.8M
2021-08-02 7.88 8.01 7.73 7.98 2.4M
2021-07-30 7.86 7.89 7.72 7.88 2.1M
2021-07-29 7.90 7.96 7.83 7.86 1.8M
2021-07-28 8.03 8.07 7.80 7.85 2.7M
2021-07-27 8.18 8.26 7.99 8.02 2.5M
2021-07-26 8.23 8.29 8.08 8.18 2.0M
2021-07-23 8.33 8.35 8.19 8.22 3.0M
2021-07-22 8.37 8.40 8.30 8.33 1.8M
2021-07-21 8.38 8.47 8.36 8.37 1.7M
2021-07-20 8.36 8.37 8.27 8.36 1.3M
2021-07-19 8.39 8.43 8.24 8.34 2.5M
2021-07-16 8.48 8.69 8.34 8.43 3.5M
2021-07-15 8.77 8.77 8.40 8.50 4.1M
2021-07-14 8.78 8.83 8.70 8.74 1.6M
2021-07-13 8.86 8.89 8.75 8.84 2.5M
2021-07-12 8.90 8.92 8.82 8.85 2.0M
2021-07-09 8.86 8.92 8.80 8.84 2.7M
2021-07-08 8.78 8.98 8.78 8.87 2.6M
2021-07-07 8.81 8.83 8.77 8.79 1.8M
2021-07-06 8.75 8.86 8.75 8.81 1.1M
2021-07-05 8.75 8.81 8.73 8.78 1.3M
2021-07-02 8.76 8.83 8.72 8.76 1.3M
2021-07-01 8.96 8.96 8.76 8.76 1.8M
2021-06-30 8.89 8.91 8.84 8.91 1.6M
2021-06-29 9.18 9.24 9.09 9.12 2.3M
2021-06-28 9.17 9.26 9.14 9.16 2.3M
2021-06-25 9.16 9.23 9.12 9.18 2.3M
2021-06-24 9.04 9.20 9.03 9.16 3.1M
2021-06-23 9.02 9.07 8.97 9.02 1.9M
2021-06-22 9.01 9.07 8.99 9.03 2.1M
2021-06-21 9.08 9.11 8.97 9.04 1.9M
2021-06-18 9.02 9.10 8.96 9.07 1.5M
2021-06-17 9.01 9.09 8.97 9.02 1.8M
2021-06-16 8.98 9.07 8.95 9.00 1.4M
2021-06-15 9.15 9.15 8.94 8.98 3.4M
2021-06-11 9.26 9.29 9.05 9.13 4.2M
2021-06-10 9.30 9.34 9.26 9.28 1.5M
2021-06-09 9.32 9.36 9.24 9.29 1.6M
2021-06-08 9.26 9.35 9.21 9.33 1.4M
2021-06-07 9.24 9.29 9.20 9.26 1.4M
2021-06-04 9.47 9.50 9.15 9.21 4.6M
2021-06-03 9.45 9.55 9.43 9.45 1.7M
2021-06-02 9.65 9.66 9.47 9.48 2.1M
2021-06-01 9.56 9.67 9.52 9.64 2.7M
2021-05-31 9.53 9.59 9.46 9.55 2.1M
2021-05-28 9.75 9.75 9.48 9.55 3.3M
2021-05-27 9.74 9.82 9.70 9.71 2.6M
2021-05-26 9.75 9.82 9.70 9.77 2.2M
2021-05-25 9.62 9.76 9.55 9.75 2.8M
2021-05-24 9.51 9.66 9.46 9.59 2.5M
2021-05-21 9.60 9.77 9.50 9.51 2.2M
2021-05-20 9.60 9.73 9.50 9.60 2.1M
2021-05-19 9.75 9.80 9.64 9.65 1.9M
2021-05-18 9.73 9.79 9.68 9.75 1.7M
2021-05-17 9.73 9.87 9.58 9.80 3.9M
2021-05-14 9.62 9.81 9.57 9.75 3.3M
2021-05-13 9.65 9.74 9.57 9.64 2.5M
2021-05-12 9.53 9.79 9.41 9.71 3.4M
2021-05-11 9.44 9.62 9.40 9.53 2.1M
2021-05-10 9.46 9.49 9.37 9.45 1.8M
2021-05-07 9.46 9.65 9.30 9.46 1.9M
2021-05-06 9.50 9.55 9.45 9.46 1.6M
2021-04-30 9.69 9.75 9.40 9.41 3.4M
2021-04-29 9.87 9.87 9.67 9.73 3.1M
2021-04-28 10.18 10.21 9.80 9.83 4.8M
2021-04-27 10.26 10.54 10.09 10.21 3.7M
2021-04-26 10.23 10.69 10.19 10.33 4.4M
2021-04-23 10.41 10.42 10.13 10.15 2.8M
2021-04-22 10.47 10.58 10.31 10.41 3.2M
2021-04-21 10.59 10.62 10.40 10.50 3.8M
2021-04-20 10.28 11.02 10.24 10.59 7.9M
2021-04-19 10.39 10.39 10.25 10.32 2.5M
2021-04-16 10.23 10.48 10.17 10.36 4.4M
2021-04-15 10.20 10.24 10.07 10.20 1.7M
2021-04-14 10.16 10.33 10.08 10.20 2.2M
2021-04-13 9.96 10.26 9.90 10.21 3.4M
2021-04-12 10.30 10.31 9.95 9.96 2.9M
2021-04-09 9.97 10.29 9.88 10.20 3.9M
2021-04-08 9.98 10.05 9.91 9.98 1.7M
2021-04-07 9.84 10.08 9.76 10.00 3.3M
2021-04-06 9.84 9.90 9.77 9.84 1.8M
2021-04-02 9.73 9.94 9.66 9.85 2.9M
2021-04-01 9.68 9.79 9.63 9.69 1.3M
2021-03-31 9.66 9.77 9.66 9.71 1.5M
2021-03-30 9.77 9.82 9.64 9.67 1.8M
2021-03-29 9.93 9.99 9.79 9.81 2.1M
2021-03-26 9.98 10.03 9.90 10.00 2.7M
2021-03-25 9.79 10.13 9.74 10.02 4.1M
2021-03-24 9.75 9.91 9.65 9.82 2.3M
2021-03-23 9.79 9.87 9.65 9.76 2.3M
2021-03-22 9.58 9.84 9.58 9.83 2.7M
2021-03-19 9.55 9.75 9.55 9.63 1.9M
2021-03-18 9.70 9.73 9.55 9.64 2.5M
2021-03-17 9.72 9.82 9.70 9.75 2.0M
2021-03-16 9.60 9.75 9.55 9.74 2.1M
2021-03-15 9.70 9.82 9.51 9.56 2.6M
2021-03-12 9.67 9.80 9.57 9.71 1.7M
2021-03-11 9.50 9.69 9.43 9.67 1.8M
2021-03-10 9.71 9.80 9.49 9.50 2.1M
2021-03-09 9.90 9.98 9.52 9.71 3.5M
2021-03-08 10.18 10.28 9.90 9.90 3.5M
2021-03-05 10.19 10.27 10.12 10.21 2.4M
2021-03-04 10.24 10.50 10.10 10.28 3.7M
2021-03-03 10.14 10.33 10.03 10.30 3.5M
2021-03-02 10.33 10.35 10.03 10.18 3.2M
2021-03-01 10.02 10.26 9.99 10.25 3.8M
2021-02-26 9.99 10.22 9.91 10.00 3.1M
2021-02-25 10.13 10.16 9.95 10.07 2.5M
2021-02-24 10.00 10.35 9.97 10.13 5.0M
2021-02-23 10.00 10.15 9.86 10.08 4.5M
2021-02-22 10.25 10.50 10.04 10.15 10.4M
2021-02-19 9.32 10.24 9.25 10.24 8.6M
2021-02-18 9.28 9.41 9.23 9.31 1.9M
2021-02-10 9.22 9.34 9.13 9.18 1.8M
2021-02-09 8.87 9.29 8.86 9.22 2.6M
2021-02-08 8.76 9.01 8.75 8.97 1.3M
2021-02-05 9.09 9.18 8.81 8.81 2.3M
2021-02-04 9.24 9.38 8.97 9.09 2.1M
2021-02-03 9.14 9.32 8.90 9.28 2.8M
2021-02-02 9.26 9.35 9.13 9.18 2.1M
2021-02-01 9.25 9.42 9.13 9.34 3.0M
2021-01-29 9.09 9.30 9.00 9.16 2.5M
2021-01-28 9.10 9.32 9.09 9.09 1.6M
2021-01-27 9.04 9.25 9.04 9.16 2.0M
2021-01-26 9.02 9.19 9.01 9.08 1.8M
2021-01-25 9.33 9.44 9.04 9.04 3.2M
2021-01-22 9.46 9.55 9.31 9.31 2.3M
2021-01-21 9.46 9.62 9.41 9.55 2.0M
2021-01-20 9.58 9.58 9.39 9.46 2.4M
2021-01-19 9.55 9.70 9.52 9.55 2.6M
2021-01-18 9.61 9.71 9.53 9.60 2.6M
2021-01-15 9.61 9.79 9.54 9.68 4.1M
2021-01-14 9.27 9.85 9.18 9.77 7.8M
2021-01-13 9.18 9.44 8.97 9.27 3.3M
2021-01-12 9.26 9.35 9.10 9.15 2.9M
2021-01-11 9.12 9.26 9.03 9.24 2.7M
2021-01-08 8.92 9.21 8.75 9.10 3.4M
2021-01-07 9.20 9.20 8.79 8.91 3.5M
2021-01-06 9.31 9.35 9.12 9.18 2.9M
2021-01-05 9.42 9.47 9.30 9.30 2.6M
2021-01-04 9.43 9.55 9.40 9.47 2.4M