GCL Energy Technology (002015)

002015
🏛️ China →
12.14
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 13.05 13.28 12.87 13.12 18.4M
2022-12-29 12.90 13.05 12.36 12.93 27.5M
2022-12-28 12.00 12.68 11.74 12.57 32.8M
2022-12-27 13.03 13.20 11.69 12.20 44.4M
2022-12-26 13.30 13.30 12.04 12.98 39.0M
2022-12-23 13.40 13.40 13.13 13.38 11.0M
2022-12-22 13.59 13.65 13.27 13.39 9.9M
2022-12-21 13.67 13.67 13.36 13.50 8.1M
2022-12-20 13.75 13.77 13.49 13.67 8.6M
2022-12-19 13.79 13.84 13.36 13.76 9.4M
2022-12-16 14.00 14.10 13.50 13.89 15.0M
2022-12-15 13.62 14.06 13.48 14.01 14.8M
2022-12-14 13.52 13.68 13.33 13.63 11.8M
2022-12-13 13.66 13.90 13.53 13.58 8.4M
2022-12-12 13.83 13.83 13.45 13.68 9.7M
2022-12-09 13.87 13.98 13.68 13.78 12.2M
2022-12-08 13.81 14.16 13.77 13.93 14.9M
2022-12-07 13.87 13.98 13.66 13.98 11.1M
2022-12-06 14.01 14.04 13.81 13.96 7.9M
2022-12-05 14.06 14.16 13.88 14.06 16.1M
2022-12-02 13.90 14.06 13.75 14.01 18.0M
2022-12-01 13.93 14.09 13.85 13.99 12.1M
2022-11-30 13.55 14.21 13.51 13.91 24.7M
2022-11-29 13.71 13.74 13.40 13.69 21.4M
2022-11-28 14.78 14.78 13.51 13.60 57.3M
2022-11-25 15.32 15.45 14.00 15.01 33.5M
2022-11-24 15.27 15.46 15.21 15.36 19.3M
2022-11-23 15.08 15.46 14.77 15.39 26.2M
2022-11-22 15.06 15.55 14.93 15.11 19.7M
2022-11-21 15.05 15.10 14.65 15.00 18.3M
2022-11-18 14.74 15.20 14.54 14.95 19.3M
2022-11-17 14.58 14.73 14.33 14.70 10.7M
2022-11-16 14.89 14.96 14.52 14.57 16.4M
2022-11-15 14.71 15.04 14.66 14.89 20.0M
2022-11-14 15.20 15.20 14.55 14.95 31.2M
2022-11-11 15.24 15.45 14.49 14.54 31.1M
2022-11-10 15.33 15.72 14.94 15.08 51.3M
2022-11-09 13.98 15.33 13.85 15.33 48.1M
2022-11-08 13.96 14.09 13.87 13.94 5.6M
2022-11-07 13.89 14.23 13.82 13.99 9.2M
2022-11-04 13.69 13.95 13.66 13.90 10.3M
2022-11-03 13.76 14.00 13.56 13.75 9.2M
2022-11-02 13.70 13.79 13.62 13.77 6.4M
2022-11-01 13.57 13.79 13.37 13.74 7.9M
2022-10-31 13.45 13.84 13.03 13.57 10.9M
2022-10-28 14.41 14.41 13.28 13.63 23.6M
2022-10-27 13.58 14.45 13.58 14.39 25.3M
2022-10-26 13.90 14.14 13.53 13.58 15.7M
2022-10-25 14.03 14.14 13.70 13.88 12.4M
2022-10-24 13.93 14.30 13.62 14.08 9.8M
2022-10-21 14.00 14.19 13.85 13.92 5.4M
2022-10-20 13.97 14.21 13.70 14.01 8.9M
2022-10-19 14.08 14.26 13.95 14.09 5.6M
2022-10-18 14.20 14.55 14.15 14.17 9.9M
2022-10-17 13.88 14.43 13.80 14.29 10.7M
2022-10-14 13.78 13.88 13.65 13.80 7.6M
2022-10-13 13.64 13.85 13.60 13.75 6.0M
2022-10-12 13.99 13.99 13.43 13.78 12.1M
2022-10-11 12.88 13.98 12.77 13.71 13.0M
2022-10-10 13.35 13.35 12.60 12.88 7.2M
2022-09-30 12.98 13.31 12.89 13.16 6.7M
2022-09-29 13.10 13.36 12.92 13.00 5.6M
2022-09-28 13.35 13.47 12.84 12.97 6.4M
2022-09-27 13.54 13.61 13.25 13.35 5.6M
2022-09-26 13.67 13.95 13.51 13.52 6.3M
2022-09-23 13.78 14.00 13.48 13.80 9.7M
2022-09-22 13.37 13.83 13.21 13.74 7.1M
2022-09-21 13.68 13.68 13.07 13.52 11.0M
2022-09-20 12.96 13.58 12.96 13.56 12.0M
2022-09-19 13.00 13.17 12.51 13.00 16.0M
2022-09-16 14.34 14.34 13.19 13.29 19.1M
2022-09-15 14.26 14.77 14.12 14.28 9.7M
2022-09-14 13.98 14.30 13.80 14.26 5.8M
2022-09-13 14.21 14.28 14.07 14.10 3.5M
2022-09-09 14.20 14.33 13.93 14.23 4.1M
2022-09-08 14.33 14.44 14.17 14.24 3.6M
2022-09-07 14.40 14.58 14.22 14.33 5.8M
2022-09-06 14.13 14.32 14.04 14.24 3.8M
2022-09-05 13.95 14.35 13.88 14.13 4.7M
2022-09-02 13.89 14.05 13.76 13.94 4.1M
2022-09-01 14.20 14.38 13.81 13.90 6.1M
2022-08-31 14.52 14.57 14.20 14.20 5.2M
2022-08-30 14.75 14.83 14.35 14.40 6.7M
2022-08-29 14.80 14.98 14.71 14.78 5.6M
2022-08-26 15.01 15.41 14.73 15.05 8.8M
2022-08-25 15.18 15.19 14.68 15.05 8.8M
2022-08-24 15.29 15.29 14.64 14.90 10.3M
2022-08-23 15.22 15.49 15.04 15.31 7.2M
2022-08-22 15.41 15.60 14.99 15.24 12.1M
2022-08-19 15.65 15.69 15.38 15.40 8.9M
2022-08-18 15.82 15.92 15.61 15.64 7.8M
2022-08-17 15.97 16.18 15.80 15.85 10.8M
2022-08-16 15.99 16.05 15.72 15.92 7.9M
2022-08-15 15.75 16.27 15.35 15.90 13.8M
2022-08-12 15.85 15.99 15.50 15.53 9.7M
2022-08-11 15.86 15.94 15.64 15.80 9.1M
2022-08-10 15.95 16.10 15.80 15.87 7.0M
2022-08-09 16.00 16.21 15.95 16.02 7.1M
2022-08-08 15.87 16.16 15.60 16.14 7.2M
2022-08-05 15.79 15.88 15.55 15.81 6.7M
2022-08-04 15.46 15.87 15.42 15.66 8.2M
2022-08-03 15.90 16.15 15.33 15.39 13.8M
2022-08-02 16.60 16.70 15.68 15.90 18.8M
2022-08-01 17.73 17.78 16.49 16.85 20.7M
2022-07-29 17.41 18.37 17.28 17.38 25.8M
2022-07-28 16.78 17.77 16.60 17.24 25.4M
2022-07-27 16.64 16.81 16.60 16.78 6.5M
2022-07-26 17.02 17.06 16.30 16.81 13.4M
2022-07-25 16.96 17.89 16.75 17.20 21.3M
2022-07-22 16.81 16.96 16.60 16.66 8.4M
2022-07-21 17.25 17.25 16.70 16.83 15.5M
2022-07-20 17.10 17.70 16.82 17.21 18.0M
2022-07-19 17.19 17.25 16.73 17.02 11.3M
2022-07-18 17.21 17.48 16.96 17.19 16.0M
2022-07-15 17.20 17.45 16.95 17.28 16.1M
2022-07-14 16.86 17.27 16.36 17.01 12.8M
2022-07-13 16.81 16.95 16.21 16.95 12.2M
2022-07-12 17.06 17.25 16.66 16.69 10.9M
2022-07-11 17.60 17.62 16.62 16.92 16.3M
2022-07-08 17.42 17.69 17.20 17.60 13.3M
2022-07-07 17.25 17.61 16.95 17.54 13.7M
2022-07-06 17.42 17.65 16.87 17.08 12.4M
2022-07-05 17.70 18.07 17.22 17.43 13.0M
2022-07-04 17.00 17.85 16.88 17.55 15.5M
2022-07-01 17.70 17.88 17.01 17.15 16.9M
2022-06-30 18.02 18.08 17.38 17.74 27.1M
2022-06-29 16.54 18.21 16.54 17.70 45.7M
2022-06-28 16.67 16.85 16.40 16.55 14.8M
2022-06-27 16.22 16.70 16.02 16.62 20.4M
2022-06-24 15.76 16.48 15.66 16.26 23.2M
2022-06-23 15.50 15.80 15.25 15.76 11.2M
2022-06-22 15.50 15.90 15.38 15.62 9.1M
2022-06-21 16.32 16.49 15.49 15.62 19.3M
2022-06-20 15.83 16.39 15.71 16.28 25.1M
2022-06-17 15.25 16.13 15.21 15.84 19.8M
2022-06-16 15.29 15.60 15.21 15.37 11.6M
2022-06-15 15.66 15.88 15.40 15.41 13.2M
2022-06-14 15.69 15.91 15.21 15.73 16.7M
2022-06-13 15.92 16.23 15.62 15.88 18.4M
2022-06-10 15.13 16.68 15.03 15.93 34.7M
2022-06-09 15.37 15.98 15.23 15.31 24.0M
2022-06-08 15.28 15.51 14.75 15.34 19.9M
2022-06-07 15.65 15.97 15.05 15.27 19.8M
2022-06-06 15.00 16.09 14.91 15.69 25.7M
2022-06-02 15.19 15.48 15.08 15.18 15.1M
2022-06-01 15.30 15.80 15.20 15.41 15.4M
2022-05-31 15.77 15.95 14.92 15.53 23.5M
2022-05-30 16.08 16.34 15.23 15.57 33.4M
2022-05-27 15.31 16.91 15.23 16.51 43.7M
2022-05-26 15.13 15.55 14.66 15.39 19.7M
2022-05-25 14.99 15.45 14.53 15.13 27.2M
2022-05-24 16.10 16.33 15.02 15.02 44.6M
2022-05-23 17.33 17.33 16.48 16.66 47.7M
2022-05-20 17.20 17.44 16.26 16.74 40.4M
2022-05-19 17.31 18.27 16.40 17.02 60.5M
2022-05-18 17.50 17.97 16.94 16.95 41.8M
2022-05-17 18.60 19.40 16.58 18.82 61.9M
2022-05-16 18.08 19.20 17.51 18.62 42.6M
2022-05-13 16.55 17.88 16.14 17.88 37.8M
2022-05-12 15.87 16.31 15.50 16.25 19.5M
2022-05-11 14.81 16.21 14.81 15.60 24.4M
2022-05-10 14.40 14.80 14.04 14.74 14.7M
2022-05-09 13.35 14.75 13.28 14.51 17.9M
2022-05-06 13.19 13.68 13.04 13.41 8.0M
2022-05-05 13.21 13.83 13.10 13.50 12.8M
2022-04-29 12.81 13.06 12.61 13.00 9.9M
2022-04-28 12.85 12.99 12.46 12.66 10.0M
2022-04-27 11.69 12.88 11.69 12.85 16.4M
2022-04-26 13.29 13.45 12.13 12.20 17.5M
2022-04-25 14.16 14.29 13.00 13.03 13.1M
2022-04-22 14.30 14.66 14.22 14.37 6.7M
2022-04-21 15.18 15.29 14.40 14.57 10.4M
2022-04-20 15.79 15.92 14.78 14.88 14.2M
2022-04-19 15.76 16.49 15.65 15.84 10.1M
2022-04-18 15.50 15.69 15.06 15.68 6.7M
2022-04-15 15.70 15.98 15.35 15.69 6.5M
2022-04-14 15.67 16.22 15.62 15.68 5.7M
2022-04-13 16.01 16.22 15.55 15.58 6.3M
2022-04-12 15.79 16.12 15.45 16.12 8.2M
2022-04-11 16.35 16.41 15.63 15.74 9.0M
2022-04-08 16.71 16.81 16.04 16.44 9.6M
2022-04-07 17.36 17.50 16.66 16.70 10.2M
2022-04-06 17.35 17.35 17.01 17.21 8.2M
2022-04-01 17.17 17.55 17.03 17.46 7.2M
2022-03-31 17.63 17.74 17.24 17.36 12.5M
2022-03-30 17.80 18.11 17.48 17.77 17.4M
2022-03-29 17.59 18.03 17.31 17.65 20.1M
2022-03-28 16.75 17.97 16.52 17.58 21.7M
2022-03-25 17.31 17.36 16.70 16.90 15.1M
2022-03-24 17.82 17.89 17.13 17.30 17.4M
2022-03-23 18.13 18.50 17.75 17.87 21.0M
2022-03-22 17.99 18.58 17.85 18.09 37.9M
2022-03-21 17.66 18.42 17.18 17.98 52.9M
2022-03-18 16.20 17.13 15.80 17.13 30.8M
2022-03-17 14.45 15.57 14.44 15.57 22.1M
2022-03-16 14.15 14.26 13.51 14.15 11.2M
2022-03-15 14.86 15.00 13.82 13.86 13.5M
2022-03-14 15.50 15.52 14.65 15.00 14.3M
2022-03-11 15.65 15.87 15.23 15.66 12.7M
2022-03-10 16.49 16.55 16.10 16.13 10.2M
2022-03-09 16.44 16.63 15.00 16.08 13.4M
2022-03-08 17.05 17.10 16.48 16.53 12.0M
2022-03-07 17.88 17.88 16.71 16.97 21.3M
2022-03-04 17.10 17.80 17.00 17.57 31.6M
2022-03-03 16.58 17.16 16.46 17.03 16.2M
2022-03-02 16.80 16.91 16.48 16.58 11.2M
2022-03-01 17.20 17.39 16.83 16.93 11.1M
2022-02-28 16.93 17.20 16.30 16.97 17.5M
2022-02-25 17.00 17.25 16.80 16.92 11.7M
2022-02-24 17.09 17.84 16.51 16.93 20.7M
2022-02-23 17.10 17.30 17.03 17.22 8.7M
2022-02-22 17.01 17.39 16.80 17.10 11.1M
2022-02-21 16.68 17.15 16.10 17.14 15.5M
2022-02-18 16.94 16.94 16.01 16.69 14.8M
2022-02-17 17.22 17.72 17.04 17.18 13.8M
2022-02-16 17.64 17.77 17.05 17.29 11.7M
2022-02-15 17.55 17.70 17.01 17.51 11.5M
2022-02-14 17.35 17.86 17.00 17.55 14.0M
2022-02-11 17.50 18.32 17.10 17.61 26.6M
2022-02-10 16.69 17.42 16.49 17.40 17.3M
2022-02-09 16.62 16.72 16.28 16.68 9.9M
2022-02-08 16.60 16.71 16.16 16.62 8.6M
2022-02-07 16.79 16.89 16.40 16.60 9.6M
2022-01-28 16.09 16.55 15.69 16.30 11.2M
2022-01-27 16.41 16.68 15.90 16.05 11.9M
2022-01-26 16.29 17.10 16.21 16.38 14.3M
2022-01-25 17.08 17.20 16.27 16.30 16.7M
2022-01-24 16.55 17.64 16.51 17.19 24.2M
2022-01-21 18.15 18.22 16.53 16.55 29.7M
2022-01-20 19.30 19.49 18.10 18.15 27.3M
2022-01-19 18.46 19.30 17.87 18.90 34.4M
2022-01-18 18.55 18.66 18.01 18.28 17.0M
2022-01-17 17.92 18.68 17.35 18.59 34.5M
2022-01-14 17.40 18.13 17.24 17.37 22.3M
2022-01-13 16.92 17.86 16.76 17.50 24.8M
2022-01-12 16.84 17.07 16.41 17.03 16.4M
2022-01-11 16.20 17.45 16.20 16.86 25.0M
2022-01-10 15.85 16.43 15.63 16.12 11.8M
2022-01-07 16.11 16.29 15.88 16.00 11.1M
2022-01-06 15.62 16.37 15.39 16.16 15.8M
2022-01-05 16.80 16.88 15.45 15.80 23.6M
2022-01-04 16.55 16.96 16.53 16.80 14.6M