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
2023-12-29 62.35 63.78 62.28 63.40 1.9M
2023-12-28 61.31 63.12 60.70 62.28 2.0M
2023-12-27 60.66 61.18 60.19 60.89 1.2M
2023-12-26 62.01 62.38 60.12 60.54 1.6M
2023-12-25 62.17 63.11 62.00 62.05 1.3M
2023-12-22 63.11 63.38 61.85 62.17 1.8M
2023-12-21 63.07 63.97 61.90 63.02 1.6M
2023-12-20 64.75 65.20 62.88 63.07 1.5M
2023-12-19 63.00 65.91 63.00 64.69 1.9M
2023-12-18 65.41 66.00 62.80 63.08 2.1M
2023-12-15 67.51 68.01 65.52 65.75 1.6M
2023-12-14 67.98 68.80 67.20 67.52 1.6M
2023-12-13 67.66 68.30 67.00 67.44 1.6M
2023-12-12 68.40 68.40 67.23 67.68 2.1M
2023-12-11 64.58 67.63 63.68 67.48 3.0M
2023-12-08 64.15 64.94 63.30 64.64 2.6M
2023-12-07 64.00 64.18 63.13 63.80 1.2M
2023-12-06 63.67 64.53 63.28 64.04 1.2M
2023-12-05 65.41 65.47 63.77 63.80 1.8M
2023-12-04 66.74 66.74 65.44 65.44 1.2M
2023-12-01 65.45 66.43 64.89 66.26 1.4M
2023-11-30 66.19 66.19 65.21 65.82 1.1M
2023-11-29 66.68 67.47 66.11 66.40 1.5M
2023-11-28 66.30 67.09 65.95 66.48 1.5M
2023-11-27 65.45 66.90 65.25 66.35 1.7M
2023-11-24 66.90 66.94 65.43 65.60 1.6M
2023-11-23 66.76 67.36 66.00 66.94 2.0M
2023-11-22 67.78 68.36 67.26 67.26 1.7M
2023-11-21 68.80 69.26 68.01 68.12 2.2M
2023-11-20 69.48 69.56 67.87 68.92 2.7M
2023-11-17 68.10 69.85 68.00 69.68 2.3M
2023-11-16 69.66 70.61 68.41 68.70 2.8M
2023-11-15 70.68 72.70 69.78 70.34 4.5M
2023-11-14 68.80 69.80 68.10 69.68 2.8M
2023-11-13 68.65 69.32 68.06 68.66 2.4M
2023-11-10 68.20 69.21 67.69 67.95 2.4M
2023-11-09 69.38 70.50 68.18 68.31 2.9M
2023-11-08 69.98 70.22 68.36 68.90 3.2M
2023-11-07 69.68 70.63 68.70 70.01 3.2M
2023-11-06 67.60 71.00 67.58 69.69 6.1M
2023-11-03 64.80 67.80 64.80 66.99 4.9M
2023-11-02 65.30 66.00 64.50 64.53 2.6M
2023-11-01 65.65 66.81 65.00 65.37 3.3M
2023-10-31 65.84 66.82 64.81 65.12 3.1M
2023-10-30 61.99 66.44 61.99 65.85 5.5M
2023-10-27 61.30 63.01 60.82 62.47 2.9M
2023-10-26 62.00 63.49 60.82 62.16 3.2M
2023-10-25 61.79 64.19 60.66 63.32 4.6M
2023-10-24 64.80 65.00 58.00 61.77 7.7M
2023-10-23 65.90 66.60 63.41 64.22 5.3M
2023-10-20 69.00 69.75 66.41 66.70 8.0M
2023-10-19 65.10 68.99 64.00 68.99 5.5M
2023-10-18 63.62 64.58 62.48 62.72 2.0M
2023-10-17 63.56 63.84 62.70 63.44 1.3M
2023-10-16 65.00 65.03 63.01 63.65 1.8M
2023-10-13 63.80 65.88 63.80 65.26 2.5M
2023-10-12 64.10 64.52 63.54 64.12 2.0M
2023-10-11 63.00 64.49 62.51 63.90 2.4M
2023-10-10 62.57 63.40 62.54 63.01 1.7M
2023-10-09 61.00 62.90 60.70 62.57 2.1M
2023-09-28 60.58 61.80 60.50 61.45 1.9M
2023-09-27 60.80 61.78 60.33 60.47 1.6M
2023-09-26 61.70 62.00 60.76 60.87 1.2M
2023-09-25 62.86 63.00 61.50 61.85 1.4M
2023-09-22 60.73 62.76 60.73 62.68 2.1M
2023-09-21 60.03 61.10 60.01 60.92 1.5M
2023-09-20 61.40 62.19 60.43 60.49 1.7M
2023-09-19 62.61 62.64 61.38 61.60 1.3M
2023-09-18 63.00 63.56 62.11 62.53 1.6M
2023-09-15 63.05 64.65 61.20 63.35 2.5M
2023-09-14 63.50 63.65 62.54 62.85 1.3M
2023-09-13 64.27 64.49 62.73 63.48 1.8M
2023-09-12 65.30 65.30 64.20 64.49 1.5M
2023-09-11 65.02 66.76 64.74 65.36 2.9M
2023-09-08 64.10 65.34 63.95 65.00 1.5M
2023-09-07 66.98 66.98 64.01 64.50 3.3M
2023-09-06 65.00 67.77 64.98 67.32 3.9M
2023-09-05 66.37 67.35 65.26 65.63 3.1M
2023-09-04 65.06 66.37 64.55 66.37 2.5M
2023-09-01 65.52 66.20 64.61 64.83 1.7M
2023-08-31 64.61 65.48 64.10 65.48 2.7M
2023-08-30 64.28 66.50 64.26 64.90 4.2M
2023-08-29 62.90 64.80 62.53 64.25 3.2M
2023-08-28 66.60 66.80 62.90 63.29 2.7M
2023-08-25 64.87 65.15 62.88 63.20 1.9M
2023-08-24 65.43 66.19 64.86 65.42 1.3M
2023-08-23 65.89 66.20 65.00 65.05 1.3M
2023-08-22 65.54 66.29 64.10 66.16 2.2M
2023-08-21 69.83 69.83 64.37 65.51 3.1M
2023-08-18 69.79 70.56 69.23 69.86 1.1M
2023-08-17 69.67 70.01 69.08 69.78 1.3M
2023-08-16 70.47 71.47 69.68 70.04 1.2M
2023-08-15 70.40 71.71 69.51 70.38 1.6M
2023-08-14 71.49 71.49 69.59 71.22 1.5M
2023-08-11 73.62 73.62 71.10 71.60 1.9M
2023-08-10 73.90 74.00 73.41 73.62 0.9M
2023-08-09 73.21 73.60 72.36 73.60 1.2M
2023-08-08 73.80 73.80 72.15 73.21 2.0M
2023-08-07 75.30 75.48 73.40 73.80 2.1M
2023-08-04 75.78 76.49 74.83 75.34 1.7M
2023-08-03 74.41 75.80 73.63 75.77 2.2M
2023-08-02 74.49 75.18 73.50 74.63 1.5M
2023-08-01 74.60 75.18 74.05 74.85 1.5M
2023-07-31 73.90 74.81 72.71 74.67 2.0M
2023-07-28 73.93 74.16 72.30 73.76 2.0M
2023-07-27 75.40 75.85 73.51 73.73 2.9M
2023-07-26 78.36 78.36 74.75 75.78 3.1M
2023-07-25 79.00 79.38 77.40 78.39 2.5M
2023-07-24 77.38 79.05 76.50 78.38 2.6M
2023-07-21 75.63 79.98 75.08 77.50 4.0M
2023-07-20 80.24 80.48 76.00 76.19 5.1M
2023-07-19 77.88 83.00 77.66 80.79 6.5M
2023-07-18 77.98 80.49 77.61 77.95 3.9M
2023-07-17 75.89 80.00 75.80 78.22 4.8M
2023-07-14 77.03 78.20 75.63 75.89 2.7M
2023-07-13 75.75 77.48 75.50 76.57 3.4M
2023-07-12 76.98 79.23 74.91 75.10 4.1M
2023-07-11 72.84 76.65 72.49 76.31 5.6M
2023-07-10 73.29 73.82 72.23 72.59 1.9M
2023-07-07 73.02 73.50 71.62 72.53 2.9M
2023-07-06 74.41 75.49 73.37 73.57 3.3M
2023-07-05 74.89 76.50 74.55 74.88 3.2M
2023-07-04 72.88 76.00 72.09 74.88 4.7M
2023-07-03 73.26 74.25 72.54 72.88 3.0M
2023-06-30 72.00 73.46 71.30 72.85 2.1M
2023-06-29 72.99 74.19 72.35 72.43 2.5M
2023-06-28 75.00 75.16 71.90 72.60 3.0M
2023-06-27 74.07 75.90 73.65 74.12 2.7M
2023-06-26 75.26 75.86 72.84 74.09 3.8M
2023-06-21 79.50 80.05 76.01 76.31 4.6M
2023-06-20 80.21 80.99 79.47 80.26 2.5M
2023-06-19 78.69 81.88 78.20 80.95 4.3M
2023-06-16 78.03 79.07 77.61 78.73 3.7M
2023-06-15 80.72 81.00 78.63 79.00 3.3M
2023-06-14 80.50 81.33 79.29 80.70 3.1M
2023-06-13 76.25 80.80 75.40 80.49 5.4M
2023-06-12 76.51 77.65 76.01 76.58 3.7M
2023-06-09 79.75 80.14 74.68 76.92 7.0M
2023-06-08 81.77 82.18 79.37 79.71 3.0M
2023-06-07 82.03 82.99 80.40 80.89 4.0M
2023-06-06 84.21 85.55 81.50 81.86 4.4M
2023-06-05 85.98 88.51 85.10 85.20 3.9M
2023-06-02 87.23 88.51 83.88 86.54 4.9M
2023-06-01 85.67 89.09 84.75 87.24 5.1M
2023-05-31 82.21 87.65 82.00 87.65 8.9M
2023-05-30 81.90 82.33 80.00 81.61 4.2M
2023-05-29 82.90 85.06 80.54 82.75 5.0M
2023-05-26 81.08 82.18 80.67 82.04 3.4M
2023-05-25 80.39 82.67 79.30 81.08 3.1M
2023-05-24 81.20 82.82 79.52 80.79 4.0M
2023-05-23 81.84 82.76 80.60 82.00 3.8M
2023-05-22 84.70 84.70 80.57 82.30 7.0M
2023-05-19 80.00 86.05 80.00 84.61 11.7M
2023-05-18 75.60 78.36 74.00 78.23 6.6M
2023-05-17 75.00 77.00 74.60 75.90 4.2M
2023-05-16 74.78 76.60 73.40 75.25 5.1M
2023-05-15 72.27 74.99 71.54 74.77 4.1M
2023-05-12 73.55 74.24 72.05 72.65 4.7M
2023-05-11 71.38 75.34 71.38 73.55 7.5M
2023-05-10 70.51 70.95 69.18 70.68 3.1M
2023-05-09 72.10 72.49 70.50 70.78 3.8M
2023-05-08 70.55 72.68 70.20 72.24 5.0M
2023-05-05 71.47 72.19 70.19 70.51 3.2M
2023-05-04 73.12 73.90 70.70 71.48 4.7M
2023-04-28 72.79 74.27 72.00 73.31 5.0M
2023-04-27 72.32 75.22 71.88 72.76 5.2M
2023-04-26 74.00 76.20 72.12 72.32 6.4M
2023-04-25 79.13 80.10 76.00 76.50 5.6M
2023-04-24 81.48 82.29 77.93 79.10 6.6M
2023-04-21 88.90 88.90 81.38 81.45 8.8M
2023-04-20 88.25 91.25 87.85 90.20 5.0M
2023-04-19 90.85 91.35 88.73 88.90 4.9M
2023-04-18 91.42 91.98 88.93 90.00 4.8M
2023-04-17 95.92 96.60 91.93 91.98 5.8M
2023-04-14 94.72 96.91 93.13 95.87 6.1M
2023-04-13 98.16 99.20 93.50 93.62 6.0M
2023-04-12 98.37 100.69 96.45 99.51 8.1M
2023-04-11 100.05 100.60 93.00 96.80 9.6M
2023-04-10 101.59 105.87 98.28 100.09 8.8M
2023-04-07 101.99 102.66 97.57 101.73 10.1M
2023-04-06 96.50 102.96 96.50 102.96 9.2M
2023-04-04 90.53 96.50 90.46 93.60 10.1M
2023-04-03 90.80 92.64 89.46 90.38 5.1M
2023-03-31 91.06 91.78 89.49 90.03 3.1M
2023-03-30 90.82 92.15 89.72 91.19 4.8M
2023-03-29 89.42 91.80 87.78 90.14 4.6M
2023-03-28 93.60 94.06 89.17 89.46 6.9M
2023-03-27 95.03 97.42 92.32 93.60 6.3M
2023-03-24 97.30 97.95 93.20 95.85 6.2M
2023-03-23 90.94 98.00 89.80 97.35 10.6M
2023-03-22 89.49 91.63 88.80 91.13 5.3M
2023-03-21 88.40 91.23 87.97 89.49 5.5M
2023-03-20 85.37 90.68 84.60 90.20 11.8M
2023-03-17 77.86 84.58 77.06 83.99 9.6M
2023-03-16 76.30 78.85 76.20 76.89 3.1M
2023-03-15 75.78 78.58 75.75 77.01 3.9M
2023-03-14 73.20 76.20 72.11 75.65 4.9M
2023-03-13 75.13 76.49 73.00 73.20 3.8M
2023-03-10 76.76 78.25 75.59 75.63 2.7M
2023-03-09 75.98 78.50 75.60 77.68 3.5M
2023-03-08 75.74 76.66 75.10 75.89 2.6M
2023-03-07 79.69 79.69 75.88 75.88 4.7M
2023-03-06 84.60 84.78 79.97 79.97 6.2M
2023-03-03 86.54 87.96 84.09 85.00 4.8M
2023-03-02 86.00 87.12 85.00 85.52 3.4M
2023-03-01 83.30 87.55 83.00 85.94 4.4M
2023-02-28 81.40 87.20 81.00 84.30 5.4M
2023-02-27 80.30 82.10 80.01 80.43 2.3M
2023-02-24 82.17 83.73 80.95 81.43 4.0M
2023-02-23 80.20 81.50 79.63 80.56 2.5M
2023-02-22 81.00 81.20 79.80 80.20 2.6M
2023-02-21 82.90 83.71 80.88 81.40 2.5M
2023-02-20 84.09 84.50 81.69 82.82 3.9M
2023-02-17 88.60 88.60 83.60 84.08 4.1M
2023-02-16 88.55 92.00 87.56 88.83 5.4M
2023-02-15 88.18 89.63 87.11 89.38 3.3M
2023-02-14 88.00 90.82 88.00 88.26 3.7M
2023-02-13 87.07 89.10 86.68 88.62 3.7M
2023-02-10 88.50 90.50 87.61 88.20 4.3M
2023-02-09 84.99 92.00 82.87 90.10 7.4M
2023-02-08 84.20 88.94 83.80 86.48 8.8M
2023-02-07 80.63 85.38 79.50 83.19 7.1M
2023-02-06 81.56 82.80 80.03 80.63 3.7M
2023-02-03 84.03 84.91 80.19 81.82 6.9M
2023-02-02 77.63 84.03 76.39 84.03 5.6M
2023-02-01 75.88 77.36 75.50 76.39 2.3M
2023-01-31 77.45 77.79 75.32 75.60 1.9M
2023-01-30 77.63 78.50 76.70 77.86 2.2M
2023-01-20 77.42 78.00 76.18 76.37 1.7M
2023-01-19 75.52 77.98 74.84 77.22 2.4M
2023-01-18 75.70 76.50 74.25 75.50 2.2M
2023-01-17 73.66 76.76 73.50 76.07 3.7M
2023-01-16 70.00 73.91 70.00 73.39 2.9M
2023-01-13 72.20 72.49 71.23 72.21 1.2M
2023-01-12 71.98 72.50 70.75 72.11 1.4M
2023-01-11 73.00 74.16 71.00 72.01 2.4M
2023-01-10 72.34 75.25 71.81 73.17 2.2M
2023-01-09 71.57 73.40 71.20 71.98 1.3M
2023-01-06 71.60 72.98 70.66 71.57 2.0M
2023-01-05 70.65 72.50 70.59 71.42 1.6M
2023-01-04 71.29 72.65 70.56 70.99 1.8M
2023-01-03 68.62 71.28 67.75 70.97 1.6M