Global Infotech Co Ltd (300465)

300465
🏛️ China →
23.05
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 23.91 24.10 23.83 23.83 3,426.9K
09:35 23.78 23.95 23.74 23.80 1,893.6K
09:40 23.80 23.90 23.60 23.69 1,579.5K
09:45 23.67 23.78 23.56 23.65 1,101.4K
09:50 23.65 23.65 23.42 23.44 1,555.4K
09:55 23.45 23.54 23.42 23.50 1,011.8K
10:00 23.50 23.50 23.32 23.41 1,422.4K
10:05 23.39 23.50 23.30 23.49 765.9K
10:10 23.50 23.51 23.39 23.43 480.1K
10:15 23.42 23.47 23.38 23.39 327.7K
10:20 23.39 23.43 23.34 23.38 558.0K
10:25 23.40 23.45 23.31 23.31 506.1K
10:30 23.31 23.37 23.31 23.36 587.0K
10:35 23.37 23.37 23.17 23.24 1,318.6K
10:40 23.25 23.40 23.24 23.35 328.7K
10:45 23.38 23.48 23.35 23.48 502.0K
10:50 23.46 23.48 23.40 23.43 213.6K
10:55 23.43 23.51 23.43 23.50 277.6K
11:00 23.51 23.64 23.50 23.62 479.8K
11:05 23.61 23.63 23.52 23.54 179.8K
11:10 23.54 23.58 23.48 23.56 178.7K
11:15 23.56 23.59 23.49 23.49 200.5K
11:20 23.49 23.50 23.45 23.46 124.9K
11:25 23.45 23.46 23.40 23.43 155.0K
13:00 23.43 23.44 23.34 23.39 415.1K
13:05 23.43 23.50 23.43 23.50 228.5K
13:10 23.50 23.62 23.48 23.62 472.3K
13:15 23.61 23.65 23.50 23.51 381.8K
13:20 23.51 23.58 23.48 23.48 167.5K
13:25 23.48 23.50 23.45 23.46 152.8K
13:30 23.48 23.49 23.40 23.40 236.0K
13:35 23.40 23.41 23.35 23.35 280.2K
13:40 23.35 23.40 23.32 23.36 282.3K
13:45 23.37 23.46 23.34 23.44 212.7K
13:50 23.43 23.46 23.29 23.30 341.2K
13:55 23.31 23.34 23.23 23.23 250.3K
14:00 23.24 23.30 23.22 23.29 389.9K
14:05 23.29 23.29 23.23 23.27 288.3K
14:10 23.26 23.28 23.20 23.21 323.3K
14:15 23.21 23.26 23.21 23.24 257.5K
14:20 23.24 23.30 23.23 23.25 358.3K
14:25 23.23 23.25 23.15 23.23 888.8K
14:30 23.23 23.29 23.13 23.18 915.5K
14:35 23.16 23.22 23.12 23.14 354.3K
14:40 23.15 23.25 23.14 23.25 582.9K
14:45 23.25 23.30 23.21 23.21 506.8K
14:50 23.22 23.22 23.13 23.13 850.2K
14:55 23.12 23.15 23.12 23.14 610.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 24.07 24.15 23.05 23.05 29.5M
2025-09-25 25.19 25.34 23.80 23.87 53.0M
2025-09-24 25.60 25.97 22.64 25.78 80.1M
2025-09-23 25.50 25.94 24.37 25.52 48.4M
2025-09-22 25.52 26.09 25.12 25.91 46.7M
2025-09-19 24.99 25.99 24.75 25.40 55.2M
2025-09-18 24.25 25.91 23.72 24.86 58.2M
2025-09-17 24.53 24.96 24.18 24.34 30.2M
2025-09-16 24.53 25.10 24.35 24.80 25.3M
2025-09-15 25.50 25.85 24.69 24.71 33.7M
2025-09-12 25.11 25.49 24.52 24.90 42.5M
2025-09-11 25.14 25.60 23.56 25.33 55.3M
2025-09-10 25.35 26.25 25.15 25.39 41.0M
2025-09-09 25.66 26.62 24.90 25.43 52.2M
2025-09-08 24.93 26.16 24.55 25.86 63.9M
2025-09-05 24.16 25.99 23.57 25.14 68.2M
2025-09-04 25.22 26.19 23.54 24.19 71.9M
2025-09-03 26.59 26.86 24.89 25.20 83.2M
2025-09-02 28.10 28.80 26.60 27.09 125.0M
2025-09-01 26.02 28.10 25.70 28.10 127.9M
2025-08-29 21.38 24.26 20.85 23.42 111.7M
2025-08-28 21.00 21.88 20.34 21.28 89.3M
2025-08-27 22.28 22.50 20.15 20.35 74.8M
2025-08-26 20.81 21.56 20.01 21.30 77.8M
2025-08-25 20.00 22.45 20.00 21.53 107.3M
2025-08-22 19.24 21.10 18.59 20.01 119.0M
2025-08-21 18.00 19.03 17.22 18.24 106.9M
2025-08-20 17.00 17.08 16.53 16.96 31.4M
2025-08-19 17.17 17.96 17.06 17.08 52.8M
2025-08-18 16.60 17.45 16.31 17.25 57.7M
2025-08-15 16.18 16.78 15.95 16.70 49.2M
2025-08-14 15.85 16.50 15.81 16.25 49.3M
2025-08-13 15.87 15.98 15.63 15.78 18.2M
2025-08-12 15.47 15.90 15.45 15.90 21.2M
2025-08-11 15.16 15.59 15.12 15.49 12.2M
2025-08-08 15.60 15.65 15.18 15.19 12.7M
2025-08-07 15.50 15.66 15.42 15.61 11.6M
2025-08-06 15.34 15.59 15.29 15.55 10.6M
2025-08-05 15.33 15.42 15.25 15.41 9.3M
2025-08-04 15.10 15.33 15.08 15.33 8.2M
2025-08-01 15.30 15.38 15.02 15.30 12.2M
2025-07-31 15.55 15.73 15.20 15.25 15.4M
2025-07-30 16.07 16.07 15.50 15.62 15.5M
2025-07-29 15.99 16.09 15.62 16.08 17.4M
2025-07-28 15.89 16.12 15.75 16.10 15.4M
2025-07-25 15.94 16.03 15.80 15.86 13.2M
2025-07-24 15.59 15.92 15.57 15.92 14.5M
2025-07-23 15.90 15.97 15.67 15.73 15.4M
2025-07-22 15.99 16.00 15.76 15.84 19.0M
2025-07-21 16.11 16.26 15.93 16.01 18.2M
2025-07-18 16.30 16.37 15.92 15.97 21.5M
2025-07-17 16.18 16.31 16.03 16.22 21.4M
2025-07-16 16.08 16.21 15.88 16.07 16.7M
2025-07-15 16.19 16.44 15.92 16.09 22.9M
2025-07-14 16.71 16.75 16.10 16.30 30.5M
2025-07-11 16.59 16.99 16.35 16.75 46.2M
2025-07-10 16.90 17.00 16.45 16.51 44.6M
2025-07-09 17.36 17.54 16.81 17.06 64.3M
2025-07-08 16.68 18.88 16.68 17.72 115.1M
2025-07-07 16.00 16.59 15.90 16.39 36.8M
2025-07-04 15.60 16.30 15.46 16.00 38.3M
2025-07-03 15.47 15.68 15.43 15.60 17.4M
2025-07-02 15.71 15.78 15.41 15.52 18.5M
2025-07-01 16.37 16.46 15.57 15.78 39.9M
2025-06-30 16.26 16.80 16.12 16.53 39.4M
2025-06-27 16.99 17.46 16.27 16.34 63.3M
2025-06-26 16.56 17.87 16.25 17.32 88.2M
2025-06-25 15.89 17.36 15.74 16.82 89.4M
2025-06-24 15.80 16.38 15.66 16.16 63.3M
2025-06-23 15.13 16.20 15.07 16.10 67.8M
2025-06-20 14.50 16.21 13.90 15.47 60.3M
2025-06-19 15.51 15.54 14.55 14.60 32.7M
2025-06-18 15.20 15.75 15.10 15.39 42.4M
2025-06-17 15.03 15.63 14.88 15.37 53.6M
2025-06-16 14.10 15.10 14.10 15.10 52.4M
2025-06-13 14.83 14.88 14.12 14.15 26.7M
2025-06-12 14.31 14.87 14.28 14.69 26.9M
2025-06-11 14.15 14.65 14.05 14.43 25.7M
2025-06-10 14.50 14.50 13.87 14.11 16.2M
2025-06-09 14.26 14.52 14.11 14.45 17.0M
2025-06-06 14.37 14.60 14.15 14.16 15.4M
2025-06-05 14.13 14.52 14.07 14.45 22.5M
2025-06-04 14.03 14.24 13.97 14.14 15.3M
2025-06-03 14.37 14.73 14.14 14.17 23.3M
2025-05-30 14.40 14.80 14.09 14.13 28.2M
2025-05-29 13.25 14.60 13.25 14.57 39.0M
2025-05-28 13.30 13.54 13.16 13.38 9.9M
2025-05-27 13.32 13.38 13.21 13.30 5.7M
2025-05-26 13.14 13.39 13.11 13.35 9.0M
2025-05-23 13.50 13.63 13.13 13.14 11.9M
2025-05-22 13.41 13.70 13.41 13.48 8.8M
2025-05-21 13.59 13.76 13.53 13.58 11.3M
2025-05-20 14.01 14.03 13.40 13.66 28.8M
2025-05-19 14.38 14.59 14.25 14.50 7.9M
2025-05-16 14.38 14.56 14.21 14.38 9.8M
2025-05-15 15.07 15.07 14.55 14.56 19.5M
2025-05-14 14.78 15.38 14.51 15.22 29.6M
2025-05-13 15.09 15.16 14.66 14.68 16.1M
2025-05-12 14.85 14.97 14.52 14.93 18.1M
2025-05-09 15.00 15.00 14.48 14.48 18.0M
2025-05-08 14.89 15.00 14.69 14.98 24.0M
2025-05-07 15.43 16.14 14.81 14.96 42.8M
2025-05-06 14.18 14.81 14.08 14.81 26.3M
2025-04-30 13.96 14.22 13.90 13.93 18.3M
2025-04-29 13.91 14.09 13.69 13.90 13.8M
2025-04-28 14.26 14.54 13.96 14.01 18.8M
2025-04-25 14.98 15.28 14.16 14.34 40.0M
2025-04-24 16.05 16.22 15.27 15.38 34.0M
2025-04-23 16.10 16.93 15.86 16.18 57.1M
2025-04-22 15.30 17.18 15.22 16.35 68.4M
2025-04-21 14.05 14.98 13.89 14.79 31.2M
2025-04-18 13.82 14.66 13.82 14.15 21.9M
2025-04-17 14.02 14.25 13.91 13.91 11.9M
2025-04-16 14.20 14.39 13.71 14.22 19.3M
2025-04-15 14.46 14.63 14.21 14.28 14.5M
2025-04-14 14.35 14.95 14.35 14.55 24.6M
2025-04-11 14.06 15.16 14.06 14.16 29.1M
2025-04-10 13.75 14.65 13.75 14.19 31.7M
2025-04-09 12.56 13.68 11.72 13.53 35.4M
2025-04-08 12.20 12.89 12.08 12.71 32.3M
2025-04-07 13.49 14.00 11.77 11.77 28.2M
2025-04-03 14.47 14.98 14.46 14.71 12.5M
2025-04-02 14.40 14.81 14.26 14.64 18.4M
2025-04-01 15.36 15.52 15.03 15.17 11.5M
2025-03-31 15.50 15.50 14.88 15.37 14.8M
2025-03-28 15.84 15.89 15.60 15.62 9.1M
2025-03-27 15.46 16.06 15.43 15.74 13.6M
2025-03-26 15.65 15.85 15.56 15.65 10.5M
2025-03-25 15.83 15.83 15.37 15.40 12.3M
2025-03-24 16.40 16.50 15.35 15.89 23.5M
2025-03-21 16.73 16.98 16.35 16.45 14.4M
2025-03-20 16.96 17.24 16.84 16.86 13.9M
2025-03-19 17.12 17.25 16.90 17.02 14.5M
2025-03-18 17.30 17.39 17.04 17.20 15.1M
2025-03-17 17.13 17.29 17.03 17.14 18.4M
2025-03-14 16.38 17.90 16.32 17.30 37.9M
2025-03-13 16.92 16.95 16.25 16.41 19.4M
2025-03-12 17.00 17.26 16.89 16.92 19.3M
2025-03-11 16.55 16.87 16.50 16.78 19.6M
2025-03-10 17.38 17.48 16.98 17.11 18.5M
2025-03-07 17.90 17.95 17.16 17.42 31.0M
2025-03-06 17.46 18.27 17.42 18.08 41.1M
2025-03-05 17.55 17.81 16.85 17.41 31.9M
2025-03-04 17.21 17.73 17.13 17.72 18.8M
2025-03-03 17.84 18.06 17.20 17.58 24.6M
2025-02-28 18.20 18.77 17.49 17.68 33.4M
2025-02-27 19.22 19.58 18.32 18.74 43.2M
2025-02-26 19.44 19.70 18.91 19.41 42.9M
2025-02-25 19.01 19.44 18.76 18.95 43.5M
2025-02-24 19.90 20.15 19.25 19.55 55.8M
2025-02-21 20.05 20.30 19.10 20.20 77.7M
2025-02-20 18.76 21.62 18.76 20.04 96.9M
2025-02-19 17.93 18.75 17.61 18.54 47.2M
2025-02-18 19.03 19.37 17.83 17.87 62.7M
2025-02-17 18.50 20.50 18.50 19.59 93.7M
2025-02-14 18.61 18.68 18.04 18.31 44.7M
2025-02-13 18.75 19.80 17.88 19.09 67.4M
2025-02-12 18.65 18.95 18.51 18.87 39.1M
2025-02-11 19.01 19.18 18.51 18.64 43.0M
2025-02-10 19.10 19.40 18.80 19.24 55.6M
2025-02-07 18.55 19.72 18.43 19.18 80.2M
2025-02-06 17.93 18.94 17.52 18.87 70.7M
2025-02-05 17.77 19.02 17.51 18.26 66.9M
2025-01-27 19.01 19.32 17.67 17.67 78.1M
2025-01-24 17.51 20.50 17.51 19.81 125.4M
2025-01-23 18.03 18.80 17.35 17.44 86.0M
2025-01-22 16.18 18.90 16.18 17.65 96.0M
2025-01-21 16.78 16.98 16.02 16.52 46.3M
2025-01-20 16.49 17.06 16.02 16.65 56.5M
2025-01-17 15.97 16.29 15.79 15.92 34.1M
2025-01-16 16.52 16.88 15.82 16.12 43.8M
2025-01-15 16.33 16.63 16.03 16.12 43.5M
2025-01-14 15.36 16.50 15.20 16.49 60.6M
2025-01-13 14.35 15.28 14.14 15.20 39.0M
2025-01-10 15.86 16.06 14.86 14.87 44.1M
2025-01-09 15.75 16.36 15.75 15.98 45.8M
2025-01-08 15.86 16.45 15.35 15.94 60.3M
2025-01-07 15.25 16.08 15.14 16.06 50.0M
2025-01-06 15.93 16.24 14.84 15.07 52.6M
2025-01-03 18.12 18.22 16.09 16.21 66.2M
2025-01-02 17.82 18.88 16.90 18.10 64.4M