Fujian Zitian Media Tech (300280)

300280
🏛️ China →
0.43
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
2024-12-31 21.57 22.20 20.74 21.10 24.0M
2024-12-30 20.49 22.30 20.48 21.90 32.5M
2024-12-27 20.45 21.57 20.40 20.52 22.1M
2024-12-26 20.40 21.68 20.40 20.75 23.4M
2024-12-25 22.60 22.85 20.23 20.80 32.6M
2024-12-24 21.46 23.31 20.50 23.31 42.3M
2024-12-23 22.00 23.50 21.25 21.56 30.3M
2024-12-20 23.20 23.50 22.50 22.65 38.8M
2024-12-19 23.00 25.99 22.30 23.95 64.4M
2024-12-18 19.68 23.80 19.02 23.80 58.2M
2024-12-17 21.41 21.79 19.52 19.83 42.8M
2024-12-16 22.22 24.21 21.41 21.89 73.8M
2024-12-13 18.31 22.18 18.23 22.18 67.1M
2024-12-12 18.61 18.88 18.27 18.48 22.9M
2024-12-11 17.79 19.11 17.76 18.85 34.2M
2024-12-10 17.55 18.49 17.43 17.96 27.9M
2024-12-09 17.45 17.69 16.89 17.13 14.4M
2024-12-06 17.28 17.84 16.92 17.59 21.3M
2024-12-05 16.40 17.32 16.40 17.24 16.6M
2024-12-04 16.99 17.11 16.45 16.55 15.7M
2024-12-03 17.58 17.58 16.97 17.18 17.6M
2024-12-02 17.99 18.09 17.52 17.66 21.3M
2024-11-29 17.91 18.40 17.37 17.91 21.6M
2024-11-28 17.60 18.49 17.58 18.11 25.1M
2024-11-27 16.82 17.64 16.51 17.52 16.5M
2024-11-26 17.49 18.20 16.95 17.15 17.8M
2024-11-25 16.93 17.79 16.41 17.79 21.4M
2024-11-22 18.02 18.88 16.93 17.12 27.5M
2024-11-21 18.51 18.51 17.54 17.99 31.9M
2024-11-20 18.20 19.24 17.80 18.86 40.3M
2024-11-19 16.36 18.50 16.10 18.48 42.9M
2024-11-18 17.48 17.59 15.79 16.45 33.1M
2024-11-15 15.63 18.34 15.63 17.40 44.4M
2024-11-14 16.32 16.91 15.68 15.72 20.3M
2024-11-13 15.82 16.69 15.73 16.49 24.9M
2024-11-12 16.16 16.46 15.61 15.91 22.1M
2024-11-11 14.95 16.00 14.80 16.00 22.0M
2024-11-08 15.37 15.61 15.00 15.07 18.8M
2024-11-07 14.88 15.33 14.68 15.33 18.1M
2024-11-06 14.58 15.29 14.50 14.99 22.0M
2024-11-05 14.03 14.65 13.98 14.62 16.9M
2024-11-04 13.58 14.06 13.39 14.05 12.2M
2024-11-01 14.75 14.75 13.56 13.60 22.8M
2024-10-31 14.18 14.89 14.18 14.81 20.7M
2024-10-30 14.30 14.56 14.00 14.34 21.3M
2024-10-29 15.29 15.78 14.54 14.59 39.1M
2024-10-28 15.09 16.78 15.09 15.86 46.5M
2024-10-25 17.25 18.55 17.25 18.30 20.9M
2024-10-24 17.80 18.01 17.23 17.28 14.4M
2024-10-23 18.78 18.78 17.80 18.11 24.8M
2024-10-22 17.60 19.57 17.37 18.99 34.0M
2024-10-21 17.15 17.99 17.15 17.69 18.6M
2024-10-18 16.53 17.68 16.16 17.15 20.9M
2024-10-17 16.54 17.18 16.45 16.69 17.7M
2024-10-16 16.12 16.65 15.95 16.22 12.3M
2024-10-15 16.57 17.35 16.20 16.46 15.9M
2024-10-14 16.22 16.75 15.90 16.73 14.7M
2024-10-11 16.91 17.08 15.80 16.09 16.2M
2024-10-10 17.97 18.40 16.48 17.24 17.5M
2024-10-09 19.95 20.08 17.19 17.25 31.4M
2024-10-08 21.47 21.47 18.90 21.43 41.1M
2024-09-30 15.87 18.00 15.48 18.00 36.6M
2024-09-27 13.84 15.66 13.84 15.25 23.8M
2024-09-26 13.25 13.63 13.11 13.63 17.6M
2024-09-25 12.63 13.81 12.63 13.25 20.6M
2024-09-24 12.37 12.61 12.00 12.60 11.9M
2024-09-23 11.85 12.46 11.85 12.36 10.3M
2024-09-20 12.28 12.38 11.85 12.00 9.8M
2024-09-19 11.41 12.35 11.25 12.15 15.0M
2024-09-18 11.73 11.73 11.11 11.29 8.4M
2024-09-13 11.97 12.00 11.62 11.64 6.8M
2024-09-12 11.99 12.17 11.80 11.88 8.4M
2024-09-11 11.99 12.30 11.79 11.95 10.4M
2024-09-10 11.79 12.25 11.33 12.08 19.9M
2024-09-09 11.41 12.77 11.41 11.70 29.3M
2024-09-06 14.41 14.80 14.23 14.26 10.2M
2024-09-05 14.14 14.58 14.14 14.48 7.8M
2024-09-04 14.24 14.46 14.01 14.21 7.3M
2024-09-03 13.98 14.38 13.78 14.31 8.9M
2024-09-02 14.36 14.55 13.89 13.90 9.9M
2024-08-30 13.90 14.68 13.90 14.45 15.2M
2024-08-29 13.76 14.10 13.46 13.99 8.5M
2024-08-28 13.61 14.05 13.36 13.88 8.9M
2024-08-27 13.70 14.17 13.58 13.60 9.3M
2024-08-26 13.62 13.96 13.62 13.93 8.0M
2024-08-23 13.68 14.08 13.36 13.89 11.0M
2024-08-22 13.94 14.59 13.76 13.82 11.0M
2024-08-21 14.67 14.70 13.84 13.94 15.3M
2024-08-20 14.26 14.95 14.18 14.72 15.4M
2024-08-19 14.22 14.58 14.04 14.35 11.7M
2024-08-16 15.62 15.76 14.50 14.58 20.7M
2024-08-15 15.23 15.89 14.79 15.75 18.8M
2024-08-14 15.36 15.94 15.23 15.36 13.7M
2024-08-13 15.38 15.50 14.98 15.49 10.0M
2024-08-12 16.24 16.39 15.18 15.46 16.4M
2024-08-09 16.90 17.20 16.30 16.30 17.7M
2024-08-08 17.59 18.15 16.99 17.08 23.3M
2024-08-07 17.59 18.42 17.36 17.79 27.7M
2024-08-06 16.45 18.28 16.45 17.83 38.7M
2024-08-05 16.72 17.12 16.20 16.20 21.9M
2024-08-02 17.12 17.87 16.73 16.82 29.4M
2024-08-01 17.55 18.50 17.45 17.63 30.8M
2024-07-31 17.00 17.93 17.00 17.71 33.3M
2024-07-30 17.77 18.60 17.50 17.58 30.5M
2024-07-29 18.50 18.57 16.51 17.68 37.5M
2024-07-26 18.91 19.79 18.41 18.97 37.5M
2024-07-25 17.65 19.86 17.50 19.29 52.1M
2024-07-24 16.10 18.59 16.10 18.23 50.6M
2024-07-23 16.53 17.26 16.17 16.26 36.5M
2024-07-22 15.38 17.87 15.31 16.90 47.5M
2024-07-19 14.73 15.89 14.71 15.68 33.9M
2024-07-18 14.40 15.08 14.15 14.99 31.5M
2024-07-17 14.35 16.95 14.23 15.39 46.2M
2024-07-16 14.31 14.40 13.89 14.28 17.3M
2024-07-15 15.00 15.21 14.33 14.42 23.3M
2024-07-12 15.20 15.87 14.95 15.00 44.0M
2024-07-11 12.99 15.17 12.73 15.17 33.6M
2024-07-10 13.10 13.28 12.60 12.64 14.0M
2024-07-09 13.05 13.64 12.64 13.17 15.8M
2024-07-08 13.75 13.80 12.89 12.93 14.8M
2024-07-05 13.55 14.08 13.07 13.83 19.3M
2024-07-04 14.43 14.54 13.49 13.55 20.8M
2024-07-03 14.81 14.98 14.42 14.50 20.1M
2024-07-02 14.65 16.00 14.60 15.09 34.5M
2024-07-01 14.95 15.23 14.32 14.61 31.4M
2024-06-28 14.78 16.90 14.60 15.24 51.6M
2024-06-27 13.16 15.79 13.12 15.23 43.9M
2024-06-26 12.04 13.27 11.74 13.16 19.4M
2024-06-25 12.36 12.50 11.97 12.07 9.3M
2024-06-24 13.00 13.05 12.16 12.36 10.7M
2024-06-21 13.48 13.50 12.90 13.02 8.4M
2024-06-20 14.30 14.31 13.36 13.39 10.6M
2024-06-19 14.50 14.68 14.04 14.09 10.3M
2024-06-18 14.32 14.73 14.29 14.60 9.7M
2024-06-17 14.50 14.56 14.21 14.35 7.7M
2024-06-14 14.83 14.91 14.37 14.56 9.0M
2024-06-13 14.76 15.17 14.57 14.70 14.5M
2024-06-12 14.07 14.81 13.95 14.68 14.5M
2024-06-11 13.73 14.33 13.02 14.24 15.7M
2024-06-07 13.35 13.85 13.26 13.66 13.6M
2024-06-06 13.95 14.23 12.98 13.21 17.3M
2024-06-05 14.66 14.79 14.03 14.07 13.7M
2024-06-04 15.36 15.49 14.48 14.61 22.7M
2024-06-03 14.67 16.49 14.67 15.58 31.9M
2024-05-31 15.50 15.60 14.70 14.80 23.1M
2024-05-30 15.67 16.28 15.56 15.60 22.3M
2024-05-29 17.08 17.66 15.82 16.13 32.0M
2024-05-28 18.60 18.85 18.27 18.40 10.5M
2024-05-27 19.35 19.48 18.40 18.85 12.9M
2024-05-24 19.96 20.05 19.12 19.19 12.2M
2024-05-23 20.37 20.48 19.77 19.86 10.8M
2024-05-22 20.50 20.50 19.96 20.36 13.0M
2024-05-21 20.20 20.97 20.02 20.58 16.7M
2024-05-20 20.10 20.83 19.88 20.20 20.2M
2024-05-17 20.02 20.51 19.48 19.93 21.9M
2024-05-16 22.50 22.66 20.53 20.58 30.9M
2024-05-15 22.76 22.98 22.23 22.50 18.0M
2024-05-14 20.66 23.14 20.66 22.84 33.2M
2024-05-13 20.99 21.29 20.10 20.45 17.2M
2024-05-10 23.20 23.35 21.26 21.37 25.4M
2024-05-09 24.03 24.53 22.88 23.30 22.3M
2024-05-08 26.39 26.47 24.18 24.21 24.7M
2024-05-07 26.92 27.56 26.40 26.66 17.3M
2024-05-06 26.53 27.44 26.29 27.06 23.3M
2024-04-30 26.08 28.48 26.08 27.07 31.0M
2024-04-29 26.78 27.28 25.61 26.21 29.1M
2024-04-26 27.00 28.51 26.66 28.10 17.1M
2024-04-25 29.07 29.34 25.80 27.33 27.8M
2024-04-24 28.20 29.70 27.83 29.68 14.3M
2024-04-23 29.47 31.09 27.27 28.38 22.1M
2024-04-22 28.53 31.25 28.53 29.98 16.1M
2024-04-19 35.95 36.90 35.40 35.66 5.9M
2024-04-18 36.39 37.28 35.86 36.54 7.4M
2024-04-17 34.99 37.88 34.90 37.00 12.0M
2024-04-16 34.66 36.48 32.20 34.74 12.9M
2024-04-15 37.01 37.53 34.01 34.87 9.2M
2024-04-12 36.73 37.80 36.58 37.23 5.7M
2024-04-11 36.00 37.49 36.00 37.01 7.2M
2024-04-10 36.76 37.33 35.60 36.63 7.0M
2024-04-09 37.11 37.59 36.51 37.07 7.2M
2024-04-08 39.70 39.70 36.48 36.68 12.9M
2024-04-03 41.50 41.50 39.50 39.73 12.5M
2024-04-02 45.00 45.58 41.95 42.30 16.9M
2024-04-01 41.20 43.88 40.54 43.35 19.5M
2024-03-29 43.55 43.73 39.51 41.67 27.1M
2024-03-28 42.14 46.90 42.02 44.72 24.8M
2024-03-27 43.35 45.00 40.97 42.00 19.4M
2024-03-26 43.40 45.98 42.89 43.73 21.2M
2024-03-25 45.50 45.90 43.10 43.10 19.8M
2024-03-22 39.08 44.88 38.89 44.09 29.7M
2024-03-21 40.01 41.15 38.95 39.07 16.1M
2024-03-20 41.38 42.18 39.01 40.30 17.6M
2024-03-19 42.57 43.55 41.55 41.80 10.4M
2024-03-18 42.76 43.43 41.41 42.85 11.4M
2024-03-15 42.94 43.80 41.62 42.61 8.4M
2024-03-14 43.00 43.97 42.04 42.82 9.4M
2024-03-13 43.16 45.91 42.78 44.00 17.7M
2024-03-12 43.30 44.45 41.65 42.90 13.3M
2024-03-11 42.80 44.40 42.00 43.71 18.8M
2024-03-08 41.40 46.00 39.93 45.60 26.8M
2024-03-07 42.09 43.35 40.50 41.95 15.5M
2024-03-06 39.01 43.00 38.70 42.34 20.0M
2024-03-05 40.35 41.26 39.58 39.83 11.4M
2024-03-04 41.30 42.13 39.00 41.30 16.3M
2024-03-01 40.53 42.53 39.40 42.20 17.2M
2024-02-29 38.43 41.40 38.00 40.23 13.9M
2024-02-28 41.00 43.58 38.45 38.60 24.6M
2024-02-27 40.10 42.97 38.82 42.22 21.7M
2024-02-26 36.00 38.50 35.50 37.36 16.0M
2024-02-23 36.26 37.88 34.90 36.99 15.8M
2024-02-22 33.90 36.30 33.66 36.13 16.1M
2024-02-21 32.48 34.79 32.20 33.65 16.6M
2024-02-20 33.65 34.35 32.89 33.52 13.9M
2024-02-19 31.00 34.56 30.81 34.47 20.4M
2024-02-08 28.01 30.57 27.11 30.00 15.3M
2024-02-07 27.52 29.21 26.49 28.00 16.9M
2024-02-06 26.66 28.50 24.66 27.85 13.2M
2024-02-05 30.15 30.32 26.24 26.59 13.5M
2024-02-02 31.79 33.15 29.50 30.46 10.6M
2024-02-01 31.60 33.18 30.40 32.00 10.5M
2024-01-31 33.97 34.08 31.58 31.70 11.2M
2024-01-30 35.15 35.38 33.73 33.76 7.0M
2024-01-29 37.51 37.61 34.98 35.22 11.0M
2024-01-26 38.47 40.30 37.23 37.86 16.8M
2024-01-25 36.32 38.80 35.22 38.73 13.4M
2024-01-24 36.65 36.99 34.60 36.34 9.5M
2024-01-23 34.22 38.00 34.12 36.76 11.3M
2024-01-22 37.10 38.15 34.10 34.57 11.1M
2024-01-19 38.03 39.48 37.53 37.66 13.8M
2024-01-18 35.86 37.30 34.81 37.11 12.0M
2024-01-17 37.94 38.00 35.98 36.19 6.3M
2024-01-16 38.40 38.56 37.10 38.00 5.6M
2024-01-15 38.50 39.55 38.23 38.35 5.2M
2024-01-12 38.82 39.48 38.23 38.88 6.4M
2024-01-11 36.70 39.19 36.60 38.92 10.0M
2024-01-10 38.81 38.81 36.50 36.69 10.0M
2024-01-09 39.04 39.55 38.55 39.02 7.3M
2024-01-08 39.27 39.85 38.73 38.85 6.8M
2024-01-05 41.22 41.33 39.08 39.17 9.5M
2024-01-04 42.45 42.77 40.35 41.21 8.7M
2024-01-03 42.28 43.59 41.43 42.80 11.1M
2024-01-02 44.30 45.47 42.62 42.72 13.1M