Datang Telecom Tech (600198)

600198
🏛️ China →
8.08
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 6.45 6.58 6.43 6.57 6.2M
2023-12-28 6.38 6.51 6.30 6.46 5.8M
2023-12-27 6.34 6.39 6.28 6.38 4.7M
2023-12-26 6.37 6.40 6.25 6.27 5.1M
2023-12-25 6.43 6.45 6.34 6.36 5.4M
2023-12-22 6.50 6.57 6.40 6.42 5.4M
2023-12-21 6.50 6.56 6.38 6.54 7.7M
2023-12-20 6.61 6.68 6.51 6.52 5.1M
2023-12-19 6.56 6.66 6.54 6.64 4.9M
2023-12-18 6.73 6.73 6.58 6.60 8.1M
2023-12-15 6.79 6.85 6.72 6.74 6.9M
2023-12-14 6.88 6.94 6.77 6.79 6.0M
2023-12-13 6.93 6.93 6.85 6.86 6.6M
2023-12-12 6.89 6.96 6.86 6.93 7.2M
2023-12-11 6.82 6.90 6.73 6.90 9.1M
2023-12-08 6.80 6.95 6.80 6.84 8.1M
2023-12-07 6.70 6.88 6.70 6.85 8.4M
2023-12-06 6.85 6.86 6.73 6.74 9.3M
2023-12-05 6.97 6.98 6.82 6.83 10.2M
2023-12-04 7.10 7.10 6.97 7.02 9.2M
2023-12-01 6.89 7.06 6.81 7.05 11.8M
2023-11-30 6.91 6.91 6.75 6.83 9.0M
2023-11-29 6.95 7.01 6.92 6.95 6.2M
2023-11-28 6.92 7.04 6.90 6.98 7.3M
2023-11-27 6.91 7.01 6.89 6.95 8.9M
2023-11-24 7.07 7.11 6.90 6.92 12.5M
2023-11-23 7.01 7.12 6.98 7.07 9.6M
2023-11-22 7.08 7.14 7.03 7.04 8.8M
2023-11-21 7.23 7.23 7.09 7.11 10.4M
2023-11-20 7.18 7.24 7.16 7.19 9.2M
2023-11-17 7.12 7.18 7.07 7.18 11.4M
2023-11-16 7.14 7.29 7.11 7.15 18.2M
2023-11-15 7.20 7.25 7.08 7.13 11.2M
2023-11-14 7.16 7.20 7.09 7.17 11.9M
2023-11-13 7.01 7.19 7.01 7.16 13.2M
2023-11-10 7.05 7.14 6.99 7.04 10.7M
2023-11-09 7.16 7.20 6.99 7.03 12.8M
2023-11-08 7.09 7.18 7.07 7.12 12.6M
2023-11-07 7.16 7.19 7.07 7.14 14.4M
2023-11-06 6.99 7.10 6.96 7.08 14.7M
2023-11-03 6.88 7.04 6.84 6.97 14.3M
2023-11-02 6.96 6.97 6.84 6.86 11.4M
2023-11-01 6.83 7.06 6.80 6.96 16.3M
2023-10-31 6.92 7.01 6.80 6.86 15.7M
2023-10-30 6.81 6.94 6.81 6.92 15.5M
2023-10-27 6.92 6.93 6.77 6.88 18.6M
2023-10-26 6.81 7.01 6.77 7.01 21.3M
2023-10-25 6.78 6.96 6.76 6.88 18.8M
2023-10-24 6.85 6.90 6.63 6.78 18.2M
2023-10-23 6.82 6.96 6.74 6.88 16.9M
2023-10-20 7.11 7.21 6.92 6.96 20.7M
2023-10-19 7.07 7.24 7.04 7.06 21.6M
2023-10-18 7.15 7.26 7.05 7.11 30.6M
2023-10-17 7.23 7.50 7.17 7.27 38.8M
2023-10-16 7.40 7.43 7.08 7.19 43.6M
2023-10-13 7.55 7.60 7.38 7.45 49.8M
2023-10-12 7.60 8.20 7.50 7.81 73.8M
2023-10-11 8.31 8.31 7.39 7.45 78.8M
2023-10-10 7.05 7.76 6.95 7.76 45.5M
2023-10-09 7.42 7.49 7.03 7.05 67.1M
2023-09-28 6.92 6.92 6.92 6.92 7.9M
2023-09-27 6.29 6.34 6.20 6.29 7.4M
2023-09-26 6.39 6.40 6.28 6.29 5.7M
2023-09-25 6.46 6.50 6.34 6.35 8.1M
2023-09-22 6.31 6.51 6.29 6.51 8.4M
2023-09-21 6.26 6.42 6.26 6.33 7.5M
2023-09-20 6.28 6.39 6.28 6.30 6.4M
2023-09-19 6.39 6.41 6.25 6.29 6.6M
2023-09-18 6.41 6.44 6.35 6.37 6.5M
2023-09-15 6.44 6.48 6.38 6.44 7.9M
2023-09-14 6.43 6.55 6.42 6.48 8.6M
2023-09-13 6.55 6.56 6.39 6.43 9.8M
2023-09-12 6.54 6.65 6.52 6.57 8.0M
2023-09-11 6.51 6.60 6.49 6.57 10.1M
2023-09-08 6.33 6.55 6.30 6.51 11.1M
2023-09-07 6.40 6.45 6.34 6.34 7.3M
2023-09-06 6.26 6.42 6.22 6.41 9.2M
2023-09-05 6.22 6.35 6.21 6.28 8.0M
2023-09-04 6.13 6.24 6.10 6.23 6.2M
2023-09-01 6.17 6.19 6.06 6.12 5.4M
2023-08-31 6.13 6.18 6.10 6.16 6.3M
2023-08-30 6.02 6.20 6.02 6.17 9.8M
2023-08-29 5.89 6.02 5.85 6.01 8.6M
2023-08-28 6.03 6.11 5.87 5.87 12.9M
2023-08-25 6.05 6.05 5.77 5.80 12.6M
2023-08-24 6.15 6.18 6.03 6.06 6.2M
2023-08-23 6.25 6.26 6.11 6.11 5.4M
2023-08-22 6.18 6.27 6.12 6.25 6.3M
2023-08-21 6.20 6.29 6.12 6.14 4.7M
2023-08-18 6.28 6.32 6.17 6.17 4.2M
2023-08-17 6.20 6.30 6.14 6.27 5.0M
2023-08-16 6.36 6.38 6.21 6.21 8.4M
2023-08-15 6.39 6.47 6.34 6.38 4.7M
2023-08-14 6.35 6.43 6.32 6.42 6.4M
2023-08-11 6.54 6.55 6.42 6.44 7.1M
2023-08-10 6.57 6.59 6.49 6.53 6.0M
2023-08-09 6.64 6.67 6.53 6.55 7.5M
2023-08-08 6.69 6.75 6.64 6.66 5.3M
2023-08-07 6.81 6.83 6.69 6.72 8.6M
2023-08-04 6.66 6.84 6.62 6.81 14.1M
2023-08-03 6.62 6.68 6.58 6.61 6.0M
2023-08-02 6.60 6.63 6.56 6.63 5.7M
2023-08-01 6.57 6.63 6.56 6.59 5.5M
2023-07-31 6.54 6.61 6.50 6.59 6.6M
2023-07-28 6.43 6.54 6.38 6.53 6.0M
2023-07-27 6.53 6.56 6.43 6.45 6.6M
2023-07-26 6.58 6.59 6.50 6.51 6.3M
2023-07-25 6.57 6.61 6.51 6.60 7.5M
2023-07-24 6.41 6.60 6.40 6.51 6.3M
2023-07-21 6.45 6.51 6.41 6.44 6.3M
2023-07-20 6.59 6.60 6.43 6.44 9.6M
2023-07-19 6.68 6.71 6.54 6.60 8.8M
2023-07-18 6.82 6.84 6.67 6.69 7.3M
2023-07-17 6.79 6.87 6.66 6.75 8.9M
2023-07-14 6.70 6.87 6.68 6.81 11.0M
2023-07-13 6.65 6.71 6.60 6.68 6.5M
2023-07-12 6.78 6.81 6.60 6.62 9.1M
2023-07-11 6.68 6.79 6.63 6.76 7.1M
2023-07-10 6.74 6.76 6.61 6.65 8.1M
2023-07-07 6.80 6.82 6.64 6.70 8.9M
2023-07-06 6.83 6.95 6.76 6.80 9.4M
2023-07-05 6.87 7.10 6.83 6.85 12.6M
2023-07-04 6.82 6.92 6.80 6.86 6.9M
2023-07-03 6.82 6.96 6.70 6.84 11.5M
2023-06-30 6.66 6.87 6.66 6.85 10.6M
2023-06-29 6.51 6.79 6.51 6.72 10.6M
2023-06-28 6.71 6.72 6.40 6.53 11.6M
2023-06-27 6.48 6.73 6.47 6.64 9.3M
2023-06-26 6.79 6.79 6.47 6.48 11.5M
2023-06-21 7.00 7.02 6.81 6.85 8.4M
2023-06-20 7.03 7.06 6.95 6.99 9.4M
2023-06-19 7.05 7.16 6.98 7.07 9.9M
2023-06-16 6.88 7.09 6.85 7.06 12.9M
2023-06-15 6.94 7.09 6.85 6.87 10.2M
2023-06-14 6.84 6.99 6.84 6.94 7.8M
2023-06-13 6.85 6.93 6.85 6.87 6.2M
2023-06-12 6.88 7.00 6.85 6.90 8.3M
2023-06-09 6.77 6.93 6.67 6.90 11.4M
2023-06-08 6.84 6.85 6.65 6.74 9.5M
2023-06-07 6.76 6.93 6.67 6.85 8.3M
2023-06-06 6.95 6.98 6.71 6.71 9.8M
2023-06-05 6.82 7.08 6.80 6.94 14.2M
2023-06-02 6.84 6.87 6.78 6.80 6.6M
2023-06-01 6.78 6.87 6.72 6.82 7.8M
2023-05-31 6.72 6.83 6.67 6.81 8.5M
2023-05-30 6.58 6.72 6.46 6.72 8.9M
2023-05-29 6.53 6.75 6.50 6.60 11.6M
2023-05-26 6.40 6.54 6.36 6.53 7.1M
2023-05-25 6.48 6.55 6.30 6.39 7.9M
2023-05-24 6.38 6.53 6.33 6.44 7.1M
2023-05-23 6.61 6.61 6.40 6.42 9.9M
2023-05-22 6.77 6.78 6.56 6.61 9.9M
2023-05-19 6.77 6.83 6.71 6.74 9.6M
2023-05-18 6.78 6.89 6.76 6.79 13.1M
2023-05-17 6.72 6.81 6.66 6.77 8.2M
2023-05-16 6.80 6.85 6.69 6.72 7.6M
2023-05-15 6.72 6.85 6.61 6.81 10.0M
2023-05-12 6.72 6.89 6.70 6.74 10.6M
2023-05-11 6.70 6.81 6.69 6.72 7.8M
2023-05-10 6.70 6.85 6.64 6.71 12.9M
2023-05-09 6.75 6.87 6.68 6.72 13.2M
2023-05-08 6.56 6.77 6.53 6.75 13.0M
2023-05-05 6.64 6.67 6.51 6.55 11.0M
2023-05-04 6.67 6.73 6.58 6.62 18.6M
2023-04-28 6.40 6.69 6.40 6.64 22.0M
2023-04-27 6.86 6.97 6.76 6.82 10.3M
2023-04-26 7.12 7.12 6.76 6.85 15.4M
2023-04-25 7.35 7.39 7.06 7.13 11.9M
2023-04-24 7.41 7.59 7.34 7.39 11.6M
2023-04-21 7.80 7.82 7.38 7.39 14.7M
2023-04-20 7.73 7.91 7.71 7.83 10.2M
2023-04-19 7.58 7.92 7.57 7.76 17.3M
2023-04-18 7.58 7.70 7.35 7.62 15.6M
2023-04-17 7.80 7.80 7.45 7.58 16.7M
2023-04-14 7.85 7.88 7.69 7.82 10.3M
2023-04-13 7.99 8.04 7.80 7.81 14.7M
2023-04-12 7.80 8.03 7.75 8.02 14.3M
2023-04-11 7.80 7.87 7.70 7.80 12.6M
2023-04-10 7.93 8.07 7.77 7.80 19.4M
2023-04-07 8.02 8.08 7.87 7.96 15.4M
2023-04-06 7.86 8.16 7.82 8.03 21.5M
2023-04-04 7.92 8.04 7.85 7.91 15.6M
2023-04-03 7.72 7.94 7.70 7.92 15.4M
2023-03-31 7.61 7.72 7.51 7.72 12.1M
2023-03-30 7.70 7.84 7.54 7.57 12.4M
2023-03-29 7.79 7.84 7.61 7.72 15.4M
2023-03-28 7.82 7.87 7.70 7.80 16.3M
2023-03-27 7.65 8.05 7.62 7.83 26.7M
2023-03-24 7.60 7.70 7.54 7.66 15.5M
2023-03-23 7.53 7.60 7.47 7.59 14.4M
2023-03-22 7.48 7.59 7.43 7.58 16.9M
2023-03-21 7.32 7.47 7.29 7.44 13.8M
2023-03-20 7.34 7.51 7.30 7.35 21.0M
2023-03-17 7.16 7.34 7.16 7.33 16.4M
2023-03-16 7.23 7.24 7.09 7.12 12.5M
2023-03-15 7.25 7.31 7.20 7.23 13.1M
2023-03-14 7.27 7.31 7.11 7.24 13.9M
2023-03-13 7.16 7.30 7.12 7.28 13.3M
2023-03-10 7.22 7.28 7.14 7.15 10.6M
2023-03-09 7.30 7.30 7.16 7.26 10.8M
2023-03-08 7.04 7.30 7.03 7.30 18.6M
2023-03-07 7.29 7.31 7.03 7.03 14.5M
2023-03-06 7.27 7.38 7.24 7.28 11.9M
2023-03-03 7.29 7.42 7.18 7.28 17.1M
2023-03-02 7.20 7.34 7.16 7.22 15.6M
2023-03-01 7.01 7.23 6.96 7.19 20.8M
2023-02-28 6.91 7.11 6.90 6.99 10.7M
2023-02-27 6.91 6.99 6.84 6.86 6.4M
2023-02-24 6.88 6.97 6.87 6.94 5.9M
2023-02-23 7.01 7.01 6.85 6.88 7.3M
2023-02-22 6.90 6.99 6.87 6.97 7.1M
2023-02-21 6.93 7.03 6.89 6.95 9.2M
2023-02-20 6.85 7.04 6.85 6.95 12.5M
2023-02-17 6.97 7.03 6.84 6.84 13.2M
2023-02-16 7.08 7.27 6.92 6.97 19.9M
2023-02-15 6.97 7.13 6.92 7.06 12.4M
2023-02-14 6.95 7.05 6.90 6.95 8.4M
2023-02-13 6.95 7.01 6.88 6.95 10.1M
2023-02-10 6.90 7.09 6.89 6.97 15.5M
2023-02-09 6.80 6.92 6.73 6.90 13.8M
2023-02-08 6.95 6.97 6.77 6.78 13.9M
2023-02-07 6.83 6.95 6.80 6.94 13.2M
2023-02-06 6.74 6.88 6.68 6.84 11.2M
2023-02-03 6.74 6.82 6.67 6.79 13.4M
2023-02-02 6.70 6.85 6.67 6.77 16.0M
2023-02-01 6.52 6.78 6.52 6.70 16.5M
2023-01-31 6.57 6.65 6.45 6.50 13.9M
2023-01-30 6.36 6.45 6.36 6.41 9.6M
2023-01-20 6.22 6.33 6.22 6.31 6.9M
2023-01-19 6.21 6.25 6.17 6.24 6.8M
2023-01-18 6.16 6.26 6.12 6.19 5.4M
2023-01-17 6.08 6.22 6.08 6.16 7.8M
2023-01-16 6.00 6.09 5.99 6.07 5.5M
2023-01-13 6.00 6.02 5.97 6.00 3.3M
2023-01-12 6.02 6.04 5.97 6.00 3.8M
2023-01-11 6.02 6.12 6.00 6.02 6.2M
2023-01-10 6.04 6.10 6.01 6.02 4.7M
2023-01-09 6.05 6.08 6.03 6.04 4.4M
2023-01-06 6.05 6.11 6.02 6.03 5.0M
2023-01-05 6.09 6.10 6.04 6.06 5.3M
2023-01-04 6.04 6.12 6.03 6.08 6.2M
2023-01-03 5.92 6.06 5.89 6.05 6.0M