Chongqing Sansheng Materials (002742)

002742
🏛️ China →
4.73
Última Actualización: 2025-09-30
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 4.60 4.65 4.53 4.54 10.5M
2022-12-29 4.50 4.76 4.49 4.64 16.9M
2022-12-28 4.68 4.69 4.51 4.53 14.0M
2022-12-27 4.85 4.85 4.63 4.64 22.2M
2022-12-26 4.95 5.01 4.82 4.87 14.6M
2022-12-23 4.87 5.06 4.75 4.99 14.1M
2022-12-22 5.18 5.26 4.94 4.94 18.8M
2022-12-21 5.21 5.33 5.07 5.20 22.3M
2022-12-20 5.31 5.39 5.31 5.31 8.8M
2022-12-19 5.99 6.04 5.59 5.59 32.8M
2022-12-16 5.70 5.95 5.64 5.88 43.1M
2022-12-15 5.70 5.90 5.55 5.67 25.1M
2022-12-14 5.74 5.95 5.51 5.77 35.7M
2022-12-13 6.00 6.08 5.69 5.70 52.7M
2022-12-12 5.91 5.99 5.78 5.99 44.1M
2022-12-09 6.14 6.14 5.56 5.70 63.7M
2022-12-08 5.73 5.85 5.73 5.85 20.2M
2022-12-07 5.57 5.57 5.06 5.57 45.2M
2022-12-06 5.30 5.30 5.30 5.30 0.9M
2022-12-05 5.05 5.05 5.05 5.05 1.1M
2022-12-02 4.65 4.81 4.64 4.81 5.0M
2022-12-01 4.68 4.69 4.56 4.58 6.9M
2022-11-30 4.61 4.71 4.58 4.63 5.5M
2022-11-29 4.64 4.72 4.63 4.63 4.0M
2022-11-28 4.50 4.63 4.45 4.61 4.8M
2022-11-25 4.55 4.59 4.49 4.58 5.1M
2022-11-24 4.42 4.62 4.41 4.56 6.8M
2022-11-23 4.51 4.53 4.37 4.42 6.0M
2022-11-22 4.59 4.64 4.50 4.52 5.2M
2022-11-21 4.58 4.72 4.51 4.61 6.9M
2022-11-18 4.75 4.77 4.62 4.64 7.1M
2022-11-17 4.66 4.83 4.63 4.76 7.1M
2022-11-16 4.69 4.70 4.55 4.65 9.0M
2022-11-15 4.77 4.77 4.64 4.70 7.6M
2022-11-14 4.61 4.84 4.55 4.73 11.9M
2022-11-11 4.56 4.67 4.49 4.61 8.6M
2022-11-10 4.51 4.62 4.46 4.51 6.3M
2022-11-09 4.41 4.59 4.39 4.54 11.0M
2022-11-08 4.40 4.55 4.37 4.39 10.2M
2022-11-07 4.33 4.45 4.33 4.38 7.1M
2022-11-04 4.40 4.46 4.35 4.39 5.6M
2022-11-03 4.20 4.42 4.19 4.40 10.3M
2022-11-02 4.14 4.29 4.12 4.22 5.6M
2022-11-01 4.23 4.23 4.09 4.14 5.4M
2022-10-31 4.20 4.25 4.13 4.18 3.2M
2022-10-28 4.11 4.24 4.02 4.24 6.3M
2022-10-27 4.32 4.36 4.12 4.15 6.9M
2022-10-26 4.24 4.39 4.24 4.33 3.8M
2022-10-25 4.18 4.35 4.15 4.24 4.6M
2022-10-24 4.31 4.40 4.23 4.27 6.0M
2022-10-21 4.40 4.45 4.21 4.26 6.4M
2022-10-20 4.38 4.52 4.36 4.41 6.1M
2022-10-19 4.43 4.63 4.30 4.43 11.6M
2022-10-18 4.36 4.56 4.34 4.48 13.3M
2022-10-17 4.20 4.34 4.14 4.34 13.7M
2022-10-14 3.95 4.13 3.93 4.13 10.6M
2022-10-13 3.98 4.07 3.90 3.93 9.1M
2022-10-12 3.80 4.02 3.75 4.02 9.5M
2022-10-11 3.89 3.93 3.79 3.83 12.1M
2022-10-10 4.10 4.21 3.99 3.99 11.7M
2022-09-30 3.90 4.20 3.86 4.20 22.5M
2022-09-29 3.89 4.23 3.89 4.06 28.4M
2022-09-28 4.07 4.07 4.07 4.07 0.2M
2022-09-27 4.28 4.28 4.28 4.28 0.5M
2022-09-23 4.60 4.73 4.50 4.51 13.6M
2022-09-22 4.88 4.92 4.65 4.67 13.7M
2022-09-21 4.99 4.99 4.86 4.93 5.0M
2022-09-20 5.03 5.10 4.96 5.00 5.4M
2022-09-19 5.00 5.09 4.94 5.02 4.4M
2022-09-16 5.25 5.27 5.07 5.09 7.7M
2022-09-15 5.56 5.56 5.23 5.30 14.4M
2022-09-14 6.00 6.00 5.55 5.57 31.0M
2022-09-13 6.30 6.47 5.88 6.17 30.5M
2022-09-09 6.25 6.40 6.13 6.32 13.4M
2022-09-08 5.82 6.34 5.79 6.27 20.0M
2022-09-07 6.04 6.40 5.84 6.00 17.4M
2022-09-06 5.82 6.16 5.80 6.09 6.2M
2022-09-05 5.74 5.82 5.68 5.81 2.4M
2022-09-02 5.67 5.73 5.58 5.73 2.5M
2022-09-01 5.66 5.78 5.61 5.62 2.8M
2022-08-31 5.85 5.86 5.61 5.66 3.4M
2022-08-30 5.75 5.96 5.73 5.84 4.6M
2022-08-29 5.60 5.79 5.55 5.73 3.4M
2022-08-26 5.74 5.82 5.64 5.67 3.7M
2022-08-25 5.84 5.88 5.60 5.78 3.9M
2022-08-24 6.04 6.08 5.78 5.82 6.0M
2022-08-23 6.06 6.14 6.02 6.04 2.9M
2022-08-22 6.00 6.11 5.95 6.06 3.6M
2022-08-19 6.05 6.11 5.93 5.95 5.3M
2022-08-18 6.25 6.26 6.03 6.07 8.7M
2022-08-17 6.38 6.42 6.20 6.23 6.4M
2022-08-16 6.16 6.33 6.13 6.31 6.5M
2022-08-15 6.16 6.28 6.12 6.15 4.4M
2022-08-12 6.19 6.21 6.13 6.17 3.6M
2022-08-11 6.15 6.32 6.10 6.17 4.9M
2022-08-10 6.18 6.25 6.03 6.14 6.8M
2022-08-09 6.33 6.33 6.10 6.13 5.9M
2022-08-08 6.19 6.60 6.14 6.30 9.1M
2022-08-05 5.95 6.16 5.93 6.15 4.6M
2022-08-04 6.44 6.50 5.94 6.11 10.9M
2022-08-03 6.22 6.65 6.17 6.26 11.6M
2022-08-02 6.23 6.34 5.80 6.25 9.0M
2022-08-01 6.26 6.27 6.15 6.27 3.0M
2022-07-29 6.23 6.27 6.17 6.20 3.1M
2022-07-28 6.39 6.39 6.20 6.22 6.9M
2022-07-27 6.58 6.65 6.22 6.43 9.6M
2022-07-26 6.58 6.66 6.46 6.57 3.9M
2022-07-25 6.57 6.85 6.54 6.60 3.8M
2022-07-22 6.56 6.65 6.43 6.52 3.4M
2022-07-21 6.56 6.69 6.51 6.60 2.8M
2022-07-20 6.73 6.77 6.50 6.55 5.8M
2022-07-19 6.59 6.79 6.52 6.78 5.4M
2022-07-18 6.69 6.76 6.00 6.58 7.0M
2022-07-15 6.84 6.85 6.58 6.66 5.3M
2022-07-14 6.87 6.98 6.80 6.86 2.9M
2022-07-13 6.98 7.00 6.81 6.88 3.0M
2022-07-12 6.88 7.06 6.88 7.00 4.7M
2022-07-11 6.68 7.12 6.63 6.96 7.7M
2022-07-08 6.64 6.72 6.62 6.69 2.5M
2022-07-07 6.58 6.75 6.50 6.63 4.1M
2022-07-06 6.49 6.59 6.43 6.57 3.0M
2022-07-05 6.60 6.68 6.47 6.56 2.7M
2022-07-04 6.54 6.66 6.47 6.60 4.5M
2022-07-01 6.43 6.75 6.31 6.55 7.3M
2022-06-30 6.37 6.55 6.30 6.43 5.9M
2022-06-29 6.60 6.60 6.42 6.43 3.2M
2022-06-28 6.55 6.63 6.39 6.63 6.5M
2022-06-27 6.32 6.57 6.24 6.46 5.5M
2022-06-24 6.03 6.60 5.99 6.34 7.3M
2022-06-23 5.80 6.10 5.71 6.06 5.5M
2022-06-22 5.86 5.94 5.74 5.79 3.1M
2022-06-21 5.97 5.97 5.75 5.83 3.4M
2022-06-20 5.99 6.03 5.89 5.92 2.6M
2022-06-17 6.00 6.08 5.86 5.97 5.4M
2022-06-16 6.10 6.15 5.96 6.05 5.6M
2022-06-15 6.23 6.28 6.11 6.12 2.5M
2022-06-14 6.17 6.19 6.09 6.19 2.3M
2022-06-13 6.20 6.33 6.16 6.22 2.0M
2022-06-10 6.03 6.29 6.03 6.26 2.5M
2022-06-09 6.24 6.29 6.09 6.09 3.9M
2022-06-08 6.35 6.40 6.12 6.27 4.4M
2022-06-07 6.52 6.58 6.30 6.34 4.2M
2022-06-06 6.35 6.64 6.31 6.52 5.7M
2022-06-02 6.41 6.44 6.22 6.35 3.2M
2022-06-01 6.50 6.52 6.33 6.40 3.5M
2022-05-31 6.60 6.64 6.42 6.52 3.1M
2022-05-30 6.59 6.64 6.50 6.61 2.0M
2022-05-27 6.58 6.62 6.50 6.57 2.1M
2022-05-26 6.51 6.58 6.41 6.57 2.8M
2022-05-25 6.41 6.58 6.41 6.52 3.3M
2022-05-24 6.78 6.80 6.41 6.41 5.6M
2022-05-23 6.63 6.78 6.58 6.72 4.2M
2022-05-20 6.62 6.70 6.54 6.62 4.7M
2022-05-19 6.45 6.80 6.35 6.62 8.5M
2022-05-18 6.40 6.50 6.21 6.48 4.6M
2022-05-17 6.31 6.50 6.26 6.42 7.1M
2022-05-16 6.31 6.49 6.18 6.39 7.1M
2022-05-13 6.24 6.50 6.13 6.36 8.5M
2022-05-12 6.42 6.60 6.15 6.27 11.0M
2022-05-11 5.93 6.42 5.78 6.42 7.1M
2022-05-10 5.65 5.87 5.65 5.84 1.6M
2022-05-09 5.60 5.79 5.53 5.75 2.8M
2022-05-06 5.63 5.63 5.51 5.60 2.0M
2022-05-05 5.80 5.86 5.68 5.75 3.3M
2022-04-29 5.66 5.84 5.64 5.80 3.2M
2022-04-28 5.42 5.74 5.39 5.63 2.5M
2022-04-27 5.35 5.62 5.14 5.56 3.8M
2022-04-26 5.62 5.66 5.29 5.35 3.2M
2022-04-25 5.90 6.07 5.60 5.62 4.8M
2022-04-22 5.97 6.05 5.80 5.98 2.9M
2022-04-21 6.12 6.14 5.86 5.97 4.0M
2022-04-20 6.16 6.24 6.10 6.12 1.7M
2022-04-19 6.24 6.29 6.10 6.22 1.8M
2022-04-18 6.14 6.25 6.05 6.23 2.3M
2022-04-15 6.27 6.30 6.06 6.24 3.1M
2022-04-14 6.27 6.35 6.22 6.27 2.7M
2022-04-13 6.42 6.42 6.25 6.26 2.2M
2022-04-12 6.33 6.44 6.23 6.42 2.9M
2022-04-11 6.48 6.49 6.30 6.40 4.4M
2022-04-08 6.56 6.60 6.31 6.54 5.2M
2022-04-07 6.60 6.92 6.51 6.52 6.6M
2022-04-06 6.35 6.93 6.30 6.65 6.8M
2022-04-01 6.50 6.50 6.37 6.38 2.6M
2022-03-31 6.46 6.57 6.42 6.54 2.8M
2022-03-30 6.42 6.50 6.30 6.50 2.8M
2022-03-29 6.40 6.46 6.29 6.38 2.6M
2022-03-28 6.44 6.44 6.25 6.38 4.5M
2022-03-25 6.48 6.48 6.36 6.39 2.4M
2022-03-24 6.42 6.53 6.34 6.48 2.6M
2022-03-23 6.54 6.54 6.40 6.44 2.8M
2022-03-22 6.58 6.59 6.45 6.50 2.7M
2022-03-21 6.75 6.87 6.50 6.60 4.9M
2022-03-18 6.63 6.77 6.50 6.71 3.6M
2022-03-17 6.86 7.02 6.60 6.63 6.0M
2022-03-16 6.55 6.77 6.20 6.77 7.3M
2022-03-15 7.00 7.00 6.30 6.40 9.5M
2022-03-14 7.18 7.30 7.00 7.00 5.5M
2022-03-11 7.01 7.19 6.92 7.16 4.9M
2022-03-10 7.30 7.30 7.05 7.08 3.7M
2022-03-09 7.11 7.23 6.80 7.12 7.9M
2022-03-08 7.23 7.23 6.99 7.05 7.2M
2022-03-07 7.14 7.31 7.11 7.12 3.8M
2022-03-04 7.28 7.31 7.16 7.21 5.3M
2022-03-03 7.38 7.38 7.21 7.30 3.7M
2022-03-02 7.33 7.38 7.22 7.31 5.4M
2022-03-01 6.92 7.43 6.85 7.27 10.8M
2022-02-28 6.78 6.97 6.72 6.94 4.6M
2022-02-25 6.62 6.86 6.61 6.83 7.0M
2022-02-24 6.68 6.74 6.42 6.59 5.1M
2022-02-23 6.59 6.78 6.59 6.68 3.6M
2022-02-22 6.63 6.79 6.55 6.57 5.5M
2022-02-21 6.57 6.79 6.51 6.68 4.4M
2022-02-18 6.41 6.57 6.37 6.57 3.0M
2022-02-17 6.50 6.54 6.39 6.45 2.6M
2022-02-16 6.41 6.53 6.37 6.49 2.3M
2022-02-15 6.57 6.58 6.36 6.41 3.4M
2022-02-14 6.63 6.73 6.45 6.50 5.3M
2022-02-11 6.60 6.63 6.42 6.46 3.4M
2022-02-10 6.71 6.77 6.58 6.62 4.5M
2022-02-09 6.96 7.00 6.69 6.72 6.0M
2022-02-08 6.42 6.90 6.35 6.88 8.2M
2022-02-07 6.35 6.48 6.11 6.39 6.4M
2022-01-28 6.13 6.58 6.08 6.48 7.0M
2022-01-27 6.29 6.29 6.05 6.05 4.9M
2022-01-26 6.31 6.48 6.20 6.28 7.2M
2022-01-25 6.70 6.73 6.35 6.41 6.7M
2022-01-24 6.94 6.98 6.67 6.67 4.7M
2022-01-21 6.91 7.05 6.83 6.92 4.7M
2022-01-20 7.20 7.25 6.86 6.91 7.4M
2022-01-19 7.19 7.43 7.12 7.22 6.4M
2022-01-18 7.22 7.38 7.09 7.19 4.5M
2022-01-17 7.40 7.41 7.15 7.22 5.8M
2022-01-14 7.41 7.44 7.25 7.39 6.4M
2022-01-13 7.60 7.65 7.38 7.38 7.0M
2022-01-12 7.67 7.72 7.48 7.53 11.7M
2022-01-11 7.20 7.83 7.13 7.64 19.5M
2022-01-10 6.81 7.40 6.80 7.25 10.8M
2022-01-07 7.08 7.13 6.86 6.88 6.7M
2022-01-06 7.08 7.17 7.02 7.04 4.9M
2022-01-05 7.23 7.33 7.03 7.08 7.2M
2022-01-04 7.22 7.40 7.18 7.23 12.1M