Fujian South Highway Machinery (603280)

603280
🏛️ China →
35.45
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
2023-12-29 24.27 26.74 23.94 26.74 9.4M
2023-12-28 23.60 24.79 23.60 24.31 3.8M
2023-12-27 23.38 24.00 22.97 23.75 3.6M
2023-12-26 22.90 24.50 22.35 23.45 4.9M
2023-12-25 23.62 23.70 22.78 22.95 3.4M
2023-12-22 25.03 25.08 23.61 23.77 6.2M
2023-12-21 25.25 25.65 24.60 25.03 7.1M
2023-12-20 24.02 26.58 24.02 25.10 8.8M
2023-12-19 24.32 24.32 23.99 24.16 0.7M
2023-12-18 24.10 24.66 24.02 24.32 1.2M
2023-12-15 24.30 24.40 24.03 24.27 1.0M
2023-12-14 24.08 24.54 23.99 24.28 1.4M
2023-12-13 23.80 24.62 23.70 24.11 1.9M
2023-12-12 23.30 24.13 23.21 23.84 1.3M
2023-12-11 23.16 23.42 22.74 23.38 1.0M
2023-12-08 23.54 23.69 23.03 23.38 1.1M
2023-12-07 23.85 23.85 23.40 23.40 1.1M
2023-12-06 23.60 23.97 23.53 23.71 1.0M
2023-12-05 24.06 24.13 23.66 23.66 1.2M
2023-12-04 24.44 24.50 24.00 24.18 1.4M
2023-12-01 24.36 24.56 24.20 24.38 1.9M
2023-11-30 24.20 24.42 24.03 24.37 1.1M
2023-11-29 24.47 24.61 24.24 24.31 1.0M
2023-11-28 24.20 24.47 23.86 24.46 1.0M
2023-11-27 24.30 24.30 23.95 24.02 0.7M
2023-11-24 24.55 24.58 23.98 24.24 1.4M
2023-11-23 24.21 24.66 24.21 24.63 1.1M
2023-11-22 24.56 24.77 24.24 24.32 1.1M
2023-11-21 24.78 24.95 24.50 24.57 1.2M
2023-11-20 24.60 24.78 24.38 24.78 1.0M
2023-11-17 24.39 24.64 24.19 24.53 0.9M
2023-11-16 24.61 24.75 24.40 24.40 1.2M
2023-11-15 24.83 24.89 24.52 24.76 1.3M
2023-11-14 24.90 24.90 24.46 24.68 1.4M
2023-11-13 24.10 24.78 24.10 24.75 2.2M
2023-11-10 23.90 24.14 23.75 24.01 1.0M
2023-11-09 23.96 24.20 23.84 24.03 1.4M
2023-11-08 23.86 24.14 23.78 24.04 1.7M
2023-11-07 23.98 24.06 23.70 23.98 1.9M
2023-11-06 23.71 24.12 23.71 24.02 1.9M
2023-11-03 23.31 23.92 23.21 23.71 2.5M
2023-11-02 23.40 23.45 23.00 23.04 1.5M
2023-11-01 23.41 23.58 23.34 23.43 0.9M
2023-10-31 23.79 23.80 23.23 23.49 1.6M
2023-10-30 23.50 23.82 23.23 23.78 1.8M
2023-10-27 23.55 23.91 23.18 23.75 1.9M
2023-10-26 23.69 23.80 23.27 23.56 1.9M
2023-10-25 23.67 24.17 23.60 23.88 3.3M
2023-10-24 22.36 23.10 22.36 23.09 1.9M
2023-10-23 22.79 23.07 22.22 22.44 1.8M
2023-10-20 23.54 23.57 22.88 23.07 1.9M
2023-10-19 22.93 23.75 22.68 23.37 2.5M
2023-10-18 24.50 24.60 23.18 23.35 3.8M
2023-10-17 26.21 26.30 24.17 24.56 5.4M
2023-10-16 25.76 26.20 25.57 26.20 4.5M
2023-10-13 25.64 25.98 25.38 25.74 3.9M
2023-10-12 26.59 26.90 25.56 25.84 6.9M
2023-10-11 26.37 27.32 25.89 27.06 8.1M
2023-10-10 26.62 27.50 26.15 26.63 8.9M
2023-10-09 26.20 27.07 25.52 26.88 10.1M
2023-09-28 28.00 28.39 26.27 27.18 14.8M
2023-09-27 28.90 28.90 28.90 28.90 3.4M
2023-09-26 23.99 26.27 23.81 26.27 3.9M
2023-09-25 24.01 24.22 23.57 23.88 1.2M
2023-09-22 23.47 24.30 23.25 24.30 1.2M
2023-09-21 23.98 24.17 23.47 23.47 1.1M
2023-09-20 23.75 24.57 23.75 23.98 1.6M
2023-09-19 24.20 24.43 23.85 23.95 1.3M
2023-09-18 23.37 24.56 23.31 24.18 2.2M
2023-09-15 23.81 24.02 23.42 23.47 2.1M
2023-09-14 25.08 25.12 23.83 23.87 3.7M
2023-09-13 25.39 25.86 24.50 25.13 5.4M
2023-09-12 24.61 24.80 24.35 24.43 1.0M
2023-09-11 24.50 25.07 24.10 24.67 1.3M
2023-09-08 24.66 24.76 24.35 24.49 0.9M
2023-09-07 24.91 24.92 24.42 24.42 1.0M
2023-09-06 25.12 25.24 24.81 24.92 1.6M
2023-09-05 25.53 25.53 24.92 25.13 1.7M
2023-09-04 24.93 25.80 24.80 25.41 2.5M
2023-09-01 24.88 25.12 24.70 24.90 1.5M
2023-08-31 24.58 25.20 24.34 24.88 3.0M
2023-08-30 23.97 25.52 23.96 24.52 6.2M
2023-08-29 21.61 23.25 21.61 23.20 3.2M
2023-08-28 22.40 22.61 21.72 21.74 2.4M
2023-08-25 22.71 22.88 21.21 21.43 3.6M
2023-08-24 24.09 24.21 22.72 22.91 3.9M
2023-08-23 24.85 24.92 24.23 24.23 2.5M
2023-08-22 25.27 25.66 24.50 24.95 4.0M
2023-08-21 25.16 26.10 25.15 25.21 5.7M
2023-08-18 24.71 26.90 24.69 25.12 7.7M
2023-08-17 24.11 24.78 23.06 24.67 4.8M
2023-08-16 23.76 24.66 23.59 24.03 3.3M
2023-08-15 23.52 23.95 23.52 23.76 1.0M
2023-08-14 23.51 23.68 23.00 23.61 1.0M
2023-08-11 23.84 23.95 23.60 23.60 0.9M
2023-08-10 23.60 23.87 23.55 23.80 0.6M
2023-08-09 23.87 23.87 23.55 23.64 0.7M
2023-08-08 23.72 23.90 23.63 23.87 0.7M
2023-08-07 23.79 23.91 23.61 23.72 0.8M
2023-08-04 23.99 24.12 23.80 23.82 0.9M
2023-08-03 24.28 24.33 23.90 23.99 1.0M
2023-08-02 24.25 24.50 24.25 24.33 0.8M
2023-08-01 24.89 24.89 24.23 24.43 1.3M
2023-07-31 24.57 24.98 24.36 24.75 2.0M
2023-07-28 24.50 24.62 24.14 24.51 1.4M
2023-07-27 24.63 24.96 24.43 24.54 1.4M
2023-07-26 24.84 25.11 24.48 24.62 1.5M
2023-07-25 23.80 25.36 23.68 24.88 3.3M
2023-07-24 23.61 23.79 23.45 23.63 0.5M
2023-07-21 23.73 24.03 23.56 23.62 0.8M
2023-07-20 24.36 24.47 23.82 23.83 1.1M
2023-07-19 24.54 24.69 24.17 24.33 0.8M
2023-07-18 24.22 24.65 24.22 24.57 0.9M
2023-07-17 24.50 24.54 24.16 24.28 0.7M
2023-07-14 24.48 24.69 24.16 24.56 0.9M
2023-07-13 24.06 24.36 24.06 24.32 0.7M
2023-07-12 24.34 24.64 24.12 24.15 0.8M
2023-07-11 24.01 24.42 24.01 24.40 0.8M
2023-07-10 24.26 24.40 24.10 24.13 0.7M
2023-07-07 24.25 24.44 24.12 24.26 0.7M
2023-07-06 24.14 24.54 23.92 24.34 1.0M
2023-07-05 24.65 24.65 24.19 24.23 1.3M
2023-07-04 24.41 24.79 24.41 24.66 1.5M
2023-07-03 24.75 24.98 24.33 24.38 1.7M
2023-06-30 24.54 24.90 24.36 24.58 2.1M
2023-06-29 23.79 25.00 23.64 24.69 3.8M
2023-06-28 23.90 23.95 23.20 23.81 1.4M
2023-06-27 23.58 24.10 23.54 23.96 1.7M
2023-06-26 23.62 24.26 23.26 23.86 1.8M
2023-06-21 23.91 24.50 23.60 23.62 1.4M
2023-06-20 24.15 24.19 23.70 24.09 1.5M
2023-06-19 24.00 24.44 23.90 24.12 1.1M
2023-06-16 24.02 24.66 24.01 24.11 1.6M
2023-06-15 23.75 24.33 23.74 24.08 1.4M
2023-06-14 24.20 24.20 23.70 23.85 1.0M
2023-06-13 24.03 24.41 23.84 24.04 1.2M
2023-06-12 23.67 24.13 23.41 24.00 1.6M
2023-06-09 23.41 24.05 23.41 23.85 1.8M
2023-06-08 24.97 25.10 23.30 23.50 3.2M
2023-06-07 25.56 25.65 24.89 25.25 2.5M
2023-06-06 26.10 26.48 25.40 25.69 3.6M
2023-06-05 24.76 26.69 24.60 26.51 6.7M
2023-06-02 24.52 24.98 24.48 24.78 1.5M
2023-06-01 25.00 25.20 24.64 24.72 1.7M
2023-05-31 24.60 25.15 24.44 24.98 2.4M
2023-05-30 24.55 25.08 24.31 24.52 1.6M
2023-05-29 25.03 25.20 24.61 24.73 1.8M
2023-05-26 25.33 25.43 24.68 25.27 2.9M
2023-05-25 24.98 26.14 24.60 25.55 5.2M
2023-05-24 24.70 25.13 24.45 24.70 1.9M
2023-05-23 25.17 25.93 24.77 24.79 3.3M
2023-05-22 24.50 25.47 24.47 25.23 4.4M
2023-05-19 26.51 26.51 24.81 25.00 6.3M
2023-05-18 23.77 26.11 23.77 26.11 5.6M
2023-05-17 22.75 23.86 22.71 23.74 1.9M
2023-05-16 22.97 23.07 22.71 22.74 0.6M
2023-05-15 22.79 23.00 22.62 22.99 0.6M
2023-05-12 23.14 23.16 22.86 22.88 0.5M
2023-05-11 22.80 23.38 22.71 23.15 0.6M
2023-05-10 23.30 23.30 22.98 23.05 0.4M
2023-05-09 23.31 23.39 22.96 23.00 0.8M
2023-05-08 23.25 23.68 23.23 23.40 0.7M
2023-05-05 23.41 23.43 23.12 23.25 0.6M
2023-05-04 23.02 23.52 23.02 23.38 0.8M
2023-04-28 23.00 23.66 23.00 23.50 1.0M
2023-04-27 22.77 23.12 22.77 23.04 0.7M
2023-04-26 22.70 22.95 22.58 22.78 0.6M
2023-04-25 23.35 23.49 22.40 22.62 1.2M
2023-04-24 23.72 23.72 23.25 23.33 0.9M
2023-04-21 24.38 24.54 23.60 23.63 1.8M
2023-04-20 24.62 24.80 24.42 24.42 1.1M
2023-04-19 24.61 25.08 24.40 24.80 1.5M
2023-04-18 25.21 25.39 24.68 24.75 1.5M
2023-04-17 25.02 25.80 24.98 25.31 1.9M
2023-04-14 24.55 25.47 24.54 25.18 2.2M
2023-04-13 24.35 24.71 24.35 24.57 1.1M
2023-04-12 24.74 24.82 24.41 24.50 1.5M
2023-04-11 25.39 25.39 24.69 24.74 1.9M
2023-04-10 25.20 25.58 25.19 25.30 1.7M
2023-04-07 25.19 25.37 25.11 25.17 1.5M
2023-04-06 25.65 25.67 25.27 25.33 2.2M
2023-04-04 25.24 25.79 25.24 25.71 2.8M
2023-04-03 25.44 25.47 25.20 25.32 1.9M
2023-03-31 25.40 25.66 25.22 25.42 1.6M
2023-03-30 25.13 25.48 25.13 25.40 1.8M
2023-03-29 25.70 25.70 25.26 25.29 2.4M
2023-03-28 25.99 26.00 25.68 25.70 2.7M
2023-03-27 26.36 26.45 25.72 25.72 4.0M
2023-03-24 27.18 27.39 26.41 26.51 5.3M
2023-03-23 26.89 27.57 26.88 27.42 6.0M
2023-03-22 27.77 28.33 26.94 27.28 7.6M
2023-03-21 28.20 28.54 27.25 27.57 9.5M
2023-03-20 31.00 31.20 28.97 29.20 14.5M
2023-03-17 26.08 28.81 26.03 28.81 7.5M
2023-03-16 26.63 27.87 26.03 26.19 6.2M
2023-03-15 25.81 26.99 25.60 26.62 4.7M
2023-03-14 25.66 26.38 25.61 25.94 4.1M
2023-03-13 25.02 26.88 25.02 25.72 3.4M
2023-03-10 25.11 25.11 24.61 24.62 1.2M
2023-03-09 25.03 25.28 24.89 25.16 0.9M
2023-03-08 25.00 25.22 24.95 25.12 0.9M
2023-03-07 25.55 25.74 24.96 24.97 1.7M
2023-03-06 25.99 25.99 25.49 25.55 1.6M
2023-03-03 26.20 26.68 25.88 25.95 2.4M
2023-03-02 25.96 26.94 25.81 26.34 3.7M
2023-03-01 25.67 26.18 25.60 25.98 1.9M
2023-02-28 25.66 25.80 25.39 25.60 1.1M
2023-02-27 25.92 26.05 25.61 25.70 1.4M
2023-02-24 25.86 26.18 25.52 26.08 2.0M
2023-02-23 26.00 26.04 25.68 25.73 1.2M
2023-02-22 25.70 25.99 25.62 25.87 1.4M
2023-02-21 25.82 25.95 25.55 25.83 2.0M
2023-02-20 25.22 26.30 25.14 25.92 3.1M
2023-02-17 24.90 25.40 24.85 25.14 1.4M
2023-02-16 25.64 25.88 24.80 25.00 2.5M
2023-02-15 25.85 25.95 25.66 25.69 1.7M
2023-02-14 26.11 26.15 25.58 25.81 3.5M
2023-02-13 25.32 26.95 25.25 26.24 5.9M
2023-02-10 25.20 25.36 25.09 25.24 1.2M
2023-02-09 24.90 25.34 24.85 25.19 1.4M
2023-02-08 25.07 25.15 24.95 24.98 0.9M
2023-02-07 24.86 25.10 24.86 25.08 1.1M
2023-02-06 24.90 25.09 24.86 24.92 0.8M
2023-02-03 25.04 25.11 24.71 24.90 1.2M
2023-02-02 25.22 25.23 24.96 25.04 1.2M
2023-02-01 25.03 25.19 24.85 25.17 1.6M
2023-01-31 24.71 24.95 24.62 24.95 1.2M
2023-01-30 25.00 25.10 24.69 24.71 1.4M
2023-01-20 24.28 24.65 24.28 24.65 1.1M
2023-01-19 24.28 24.33 24.21 24.27 0.9M
2023-01-18 24.26 24.40 24.20 24.22 0.7M
2023-01-17 24.20 24.45 24.20 24.26 0.9M
2023-01-16 24.02 24.39 24.02 24.28 0.9M
2023-01-13 23.99 24.32 23.99 24.17 0.9M
2023-01-12 23.95 24.18 23.80 24.01 0.9M
2023-01-11 24.59 24.67 24.04 24.04 1.2M
2023-01-10 24.57 24.63 24.37 24.43 1.0M
2023-01-09 24.40 24.63 24.40 24.51 1.2M
2023-01-06 24.84 24.84 24.42 24.42 1.5M
2023-01-05 25.11 25.24 24.50 24.80 2.3M
2023-01-04 24.90 26.55 24.88 25.26 3.4M
2023-01-03 24.25 25.05 24.24 25.04 2.6M