Fuzhou Rockchip Electronics Co (603893)

603893
🏛️ China →
212.01
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
2022-12-30 69.45 70.29 67.69 68.81 1.2M
2022-12-29 69.31 70.55 69.01 69.33 1.0M
2022-12-28 71.00 71.00 69.40 69.80 1.1M
2022-12-27 70.60 71.70 68.75 71.00 1.9M
2022-12-26 69.03 71.34 68.82 69.93 1.7M
2022-12-23 68.64 69.66 68.11 69.16 1.3M
2022-12-22 71.30 71.40 69.09 69.20 1.4M
2022-12-21 72.66 73.13 70.52 70.86 1.2M
2022-12-20 72.16 73.66 71.42 72.66 1.2M
2022-12-19 74.00 75.05 72.12 72.27 1.5M
2022-12-16 75.50 75.50 74.00 74.40 1.5M
2022-12-15 76.33 77.25 73.80 75.70 2.6M
2022-12-14 77.50 78.20 74.69 74.70 2.7M
2022-12-13 78.51 78.65 74.91 75.02 2.2M
2022-12-12 75.28 80.00 73.69 77.67 4.1M
2022-12-09 74.72 76.03 74.10 76.03 4.7M
2022-12-08 77.00 77.43 74.27 74.72 2.7M
2022-12-07 79.99 79.99 76.60 77.00 3.1M
2022-12-06 80.38 83.66 80.36 80.75 2.4M
2022-12-05 78.91 80.36 78.60 80.36 1.6M
2022-12-02 79.15 80.55 78.75 79.26 1.4M
2022-12-01 78.30 80.85 78.00 79.57 2.4M
2022-11-30 77.80 78.94 76.50 77.25 1.4M
2022-11-29 77.60 79.61 76.36 78.20 2.2M
2022-11-28 79.20 81.15 75.60 77.36 2.9M
2022-11-25 79.30 82.00 78.90 80.85 1.9M
2022-11-24 80.03 81.27 78.95 79.34 1.3M
2022-11-23 80.89 81.50 78.35 79.32 2.0M
2022-11-22 81.15 82.50 79.60 81.44 2.3M
2022-11-21 83.00 83.00 80.10 81.12 2.4M
2022-11-18 84.79 87.09 83.70 83.89 3.4M
2022-11-17 83.00 87.20 79.60 85.66 6.2M
2022-11-16 84.04 86.29 81.61 81.67 5.5M
2022-11-15 75.66 83.16 75.00 83.16 5.9M
2022-11-14 75.19 77.59 74.01 75.60 2.2M
2022-11-11 76.50 77.00 74.53 75.19 2.7M
2022-11-10 75.06 76.50 73.05 73.25 1.8M
2022-11-09 75.05 76.28 74.51 75.05 1.6M
2022-11-08 77.06 77.06 74.07 75.12 2.3M
2022-11-07 78.00 79.11 76.01 76.57 3.2M
2022-11-04 74.00 78.54 72.50 78.29 6.4M
2022-11-03 72.71 75.80 72.00 74.45 6.5M
2022-11-02 67.46 72.74 67.46 72.74 2.5M
2022-11-01 65.00 66.50 63.83 66.13 2.0M
2022-10-31 63.84 66.87 63.00 65.39 1.9M
2022-10-28 67.24 68.44 64.46 64.90 3.3M
2022-10-27 69.71 70.30 68.11 68.78 2.1M
2022-10-26 66.77 69.68 66.05 69.21 2.6M
2022-10-25 67.50 68.40 65.87 66.73 1.7M
2022-10-24 67.42 69.92 67.03 67.94 2.3M
2022-10-21 68.50 68.50 66.02 67.00 1.6M
2022-10-20 65.79 70.45 65.28 68.30 2.8M
2022-10-19 66.74 67.58 65.40 66.48 1.5M
2022-10-18 68.26 68.33 66.35 66.76 1.2M
2022-10-17 66.50 68.21 65.80 67.48 1.9M
2022-10-14 66.13 66.80 64.80 66.66 1.6M
2022-10-13 64.60 67.35 63.66 65.08 2.0M
2022-10-12 62.03 64.75 60.45 64.59 2.3M
2022-10-11 62.66 62.66 59.51 60.81 2.3M
2022-10-10 66.00 66.00 62.65 62.76 1.8M
2022-09-30 68.69 69.58 67.50 67.50 1.0M
2022-09-29 69.31 70.60 68.37 68.79 1.1M
2022-09-28 70.97 71.00 69.15 69.15 1.0M
2022-09-27 70.56 71.28 69.38 70.96 1.4M
2022-09-26 69.00 70.59 68.08 69.60 1.7M
2022-09-23 71.63 71.96 68.85 69.02 1.9M
2022-09-22 71.67 73.13 71.40 71.46 1.2M
2022-09-21 72.91 73.17 71.23 72.30 1.5M
2022-09-20 74.12 74.48 72.30 73.07 1.5M
2022-09-19 76.00 76.50 72.88 73.78 1.6M
2022-09-16 75.14 76.80 74.70 75.00 1.7M
2022-09-15 78.98 79.38 75.79 75.98 2.0M
2022-09-14 78.00 79.96 76.54 79.00 1.5M
2022-09-13 78.95 82.60 78.90 79.50 2.2M
2022-09-09 77.54 79.00 76.70 78.95 1.5M
2022-09-08 80.00 80.00 78.01 78.36 1.7M
2022-09-07 79.50 81.68 79.19 80.16 3.3M
2022-09-06 79.95 80.30 77.83 79.26 2.8M
2022-09-05 82.91 82.91 76.76 79.47 4.5M
2022-09-02 82.99 84.86 82.53 83.21 1.5M
2022-09-01 83.08 84.96 81.89 83.47 1.6M
2022-08-31 84.76 85.71 81.78 82.17 1.9M
2022-08-30 87.00 88.10 83.97 85.50 1.9M
2022-08-29 85.86 88.76 85.51 86.62 1.4M
2022-08-26 88.00 89.50 86.90 87.04 1.3M
2022-08-25 89.60 90.97 86.75 87.68 1.5M
2022-08-24 93.00 93.10 88.65 89.52 2.3M
2022-08-23 94.18 94.70 92.48 93.33 1.5M
2022-08-22 92.34 95.81 90.75 94.66 1.7M
2022-08-19 96.09 98.42 92.49 92.63 2.9M
2022-08-18 99.21 99.80 96.30 97.08 2.8M
2022-08-17 97.50 100.67 95.76 100.40 2.7M
2022-08-16 98.96 99.77 97.50 97.78 2.1M
2022-08-15 100.00 100.91 97.54 99.91 2.9M
2022-08-12 107.00 108.99 100.89 100.91 3.7M
2022-08-11 102.20 109.00 102.20 108.08 4.6M
2022-08-10 98.74 103.59 98.09 101.31 3.2M
2022-08-09 101.16 103.32 98.00 102.32 3.5M
2022-08-08 106.00 107.01 101.82 103.10 3.5M
2022-08-05 100.99 109.00 99.29 107.69 4.9M
2022-08-04 99.30 102.58 97.88 101.20 3.5M
2022-08-03 96.30 103.99 95.09 99.30 4.7M
2022-08-02 92.51 98.98 89.10 96.28 4.0M
2022-08-01 92.77 94.50 88.50 93.48 2.2M
2022-07-29 93.40 95.80 91.47 94.31 3.1M
2022-07-28 88.40 94.50 88.40 94.50 4.3M
2022-07-27 87.78 88.62 87.00 87.29 1.4M
2022-07-26 87.12 88.70 85.63 88.29 1.7M
2022-07-25 89.42 89.93 87.05 87.50 1.9M
2022-07-22 94.79 94.80 89.16 90.08 4.1M
2022-07-21 92.60 97.98 90.25 95.37 4.8M
2022-07-20 92.77 94.43 91.50 92.31 2.6M
2022-07-19 95.40 96.18 91.06 92.06 3.3M
2022-07-18 97.44 97.44 92.30 95.28 2.9M
2022-07-15 97.56 100.14 96.00 96.00 2.6M
2022-07-14 97.60 99.97 96.50 97.54 3.0M
2022-07-13 100.15 101.66 95.90 97.55 3.6M
2022-07-12 106.40 108.99 100.13 100.15 4.4M
2022-07-11 104.48 110.15 102.45 108.00 4.0M
2022-07-08 104.34 113.75 102.01 107.59 5.8M
2022-07-07 106.12 113.80 96.50 104.34 7.8M
2022-07-06 98.56 106.73 96.36 106.73 6.6M
2022-07-05 94.28 99.00 93.63 97.03 4.3M
2022-07-04 94.78 99.11 87.01 96.52 7.6M
2022-07-01 94.13 99.66 93.70 96.62 9.5M
2022-06-30 83.16 90.94 83.16 90.94 5.3M
2022-06-29 83.67 87.01 82.59 82.67 5.3M
2022-06-28 81.60 84.88 78.40 83.95 3.9M
2022-06-27 82.13 83.88 81.24 81.90 2.2M
2022-06-24 79.90 83.00 78.48 81.83 2.9M
2022-06-23 77.70 79.75 77.08 79.31 2.4M
2022-06-22 80.97 82.30 77.90 77.99 2.1M
2022-06-21 81.66 83.33 80.20 80.97 2.1M
2022-06-20 82.18 84.20 80.80 81.97 2.4M
2022-06-17 80.02 82.20 79.01 81.96 2.3M
2022-06-16 81.00 82.82 79.66 81.52 3.2M
2022-06-15 74.96 80.50 74.50 79.48 3.7M
2022-06-14 77.68 78.50 73.23 75.23 3.1M
2022-06-13 79.80 79.80 77.05 78.96 2.8M
2022-06-10 79.51 80.97 78.02 80.14 4.5M
2022-06-09 83.84 84.80 79.28 80.28 2.2M
2022-06-08 85.00 85.85 82.88 84.16 2.0M
2022-06-07 87.50 87.98 84.15 85.41 2.1M
2022-06-06 82.06 88.88 82.06 86.25 4.5M
2022-06-02 80.85 83.25 79.89 83.05 2.5M
2022-06-01 79.79 81.45 79.00 80.68 2.6M
2022-05-31 75.12 82.53 72.88 81.50 4.2M
2022-05-30 73.30 75.62 72.10 75.03 1.7M
2022-05-27 74.35 76.52 72.30 73.03 2.0M
2022-05-26 75.11 75.50 72.01 73.65 2.6M
2022-05-25 74.43 76.99 74.15 75.11 1.5M
2022-05-24 79.52 79.52 74.02 74.44 1.9M
2022-05-23 79.90 80.08 77.41 79.56 1.8M
2022-05-20 77.29 81.81 76.39 79.67 2.9M
2022-05-19 74.75 78.36 74.38 77.30 2.1M
2022-05-18 77.50 78.50 76.03 76.35 1.7M
2022-05-17 76.21 77.87 75.25 77.12 2.1M
2022-05-16 77.91 79.10 75.75 76.00 1.5M
2022-05-13 77.99 78.78 76.27 77.17 1.7M
2022-05-12 79.89 79.89 76.27 77.46 3.6M
2022-05-11 73.00 79.92 71.88 79.92 2.7M
2022-05-10 68.60 73.81 68.00 72.65 2.9M
2022-05-09 69.50 70.55 67.89 69.70 2.0M
2022-05-06 67.00 70.50 65.90 69.42 2.6M
2022-05-05 68.50 69.57 67.01 68.60 2.1M
2022-04-29 67.28 69.24 65.51 68.77 2.7M
2022-04-28 68.12 68.50 64.57 66.00 4.0M
2022-04-27 64.58 71.60 64.10 70.91 2.5M
2022-04-26 70.00 70.40 65.65 66.12 2.4M
2022-04-25 73.00 73.00 67.81 68.14 2.6M
2022-04-22 78.12 78.50 74.10 74.56 2.5M
2022-04-21 80.48 82.06 77.30 77.88 1.5M
2022-04-20 81.95 82.80 80.05 80.08 1.0M
2022-04-19 83.95 83.95 81.65 81.95 1.4M
2022-04-18 81.00 84.30 80.00 83.95 1.9M
2022-04-15 79.07 83.50 78.99 82.12 2.0M
2022-04-14 78.89 82.04 76.97 80.68 2.7M
2022-04-13 81.91 81.91 78.00 78.43 1.8M
2022-04-12 81.71 82.85 81.10 82.05 2.0M
2022-04-11 86.44 86.49 81.30 82.04 1.9M
2022-04-08 87.30 88.80 85.42 86.77 1.5M
2022-04-07 88.25 90.88 87.36 87.36 2.0M
2022-04-06 92.48 92.48 88.50 89.19 2.3M
2022-04-01 90.71 93.88 88.90 92.48 2.7M
2022-03-31 90.05 91.28 88.30 90.13 2.3M
2022-03-30 88.04 90.58 86.62 90.05 2.6M
2022-03-29 89.60 90.78 86.15 86.97 1.9M
2022-03-28 90.08 91.48 88.13 89.99 2.3M
2022-03-25 94.53 95.95 90.00 90.83 2.4M
2022-03-24 97.30 97.35 92.88 93.98 2.7M
2022-03-23 99.44 100.23 97.00 97.39 2.3M
2022-03-22 102.16 102.66 98.32 99.11 2.1M
2022-03-21 101.70 103.28 99.81 102.16 2.0M
2022-03-18 104.30 104.58 100.42 101.65 2.3M
2022-03-17 105.60 109.39 104.70 104.73 2.8M
2022-03-16 103.00 106.21 97.32 105.58 2.8M
2022-03-15 103.50 106.66 100.02 101.08 2.2M
2022-03-14 105.98 107.60 103.20 103.83 2.3M
2022-03-11 104.37 107.25 102.13 106.70 1.7M
2022-03-10 112.01 114.42 106.20 106.50 2.6M
2022-03-09 109.89 111.32 104.13 109.66 2.8M
2022-03-08 108.41 111.99 106.00 108.41 2.4M
2022-03-07 114.00 115.50 107.32 108.57 2.5M
2022-03-04 107.63 116.76 107.00 114.52 2.8M
2022-03-03 109.51 113.20 108.00 108.72 2.3M
2022-03-02 112.10 112.50 108.01 109.23 2.8M
2022-03-01 117.56 118.68 114.49 115.86 1.6M
2022-02-28 117.44 118.96 115.53 116.79 1.9M
2022-02-25 117.54 121.90 114.28 118.52 3.1M
2022-02-24 116.17 117.70 114.00 115.54 2.4M
2022-02-23 110.39 117.47 110.39 116.90 3.3M
2022-02-22 107.88 112.74 106.02 109.87 1.8M
2022-02-21 108.43 110.08 107.00 108.80 1.1M
2022-02-18 108.88 109.85 107.23 108.82 0.9M
2022-02-17 106.46 110.50 105.67 109.34 1.8M
2022-02-16 109.05 109.77 106.30 106.67 1.3M
2022-02-15 106.74 111.88 106.54 108.69 2.2M
2022-02-14 105.24 108.59 103.38 106.80 2.1M
2022-02-11 100.19 108.79 98.50 105.79 4.1M
2022-02-10 100.88 101.88 99.20 100.69 1.7M
2022-02-09 102.20 103.49 99.93 100.70 2.6M
2022-02-08 105.30 105.34 99.89 102.95 2.0M
2022-02-07 108.74 110.10 104.02 104.96 1.8M
2022-01-28 110.71 111.36 104.25 106.50 1.9M
2022-01-27 112.10 113.98 107.00 107.37 1.8M
2022-01-26 109.55 112.55 107.56 111.22 2.3M
2022-01-25 113.00 113.63 107.70 107.72 1.9M
2022-01-24 111.28 114.13 110.66 113.58 1.7M
2022-01-21 113.85 113.85 108.88 112.10 2.3M
2022-01-20 115.00 117.78 113.30 113.91 2.6M
2022-01-19 115.58 116.80 114.10 115.22 1.9M
2022-01-18 113.00 118.34 110.20 117.17 3.4M
2022-01-17 113.01 115.26 111.79 112.59 2.0M
2022-01-14 112.44 115.24 112.40 113.00 1.6M
2022-01-13 115.61 116.58 111.48 113.27 1.8M
2022-01-12 114.95 115.42 112.13 115.00 2.2M
2022-01-11 116.26 116.37 112.98 113.65 2.0M
2022-01-10 117.99 118.13 114.55 116.53 1.9M
2022-01-07 120.31 121.50 114.82 118.29 3.5M
2022-01-06 121.28 123.96 118.50 120.31 2.5M
2022-01-05 129.50 129.94 120.50 122.06 3.0M
2022-01-04 137.16 137.38 128.41 130.50 2.8M