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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 9.82 10.01 9.82 9.99 6.7M
2023-12-28 9.60 9.93 9.47 9.85 8.6M
2023-12-27 9.56 9.68 9.52 9.63 5.6M
2023-12-26 9.80 9.84 9.51 9.56 6.9M
2023-12-25 9.90 10.13 9.73 9.80 7.4M
2023-12-22 10.23 10.23 9.85 9.86 11.9M
2023-12-21 10.14 10.29 9.99 10.23 8.5M
2023-12-20 10.57 10.66 10.17 10.20 9.6M
2023-12-19 10.36 10.60 10.27 10.57 7.7M
2023-12-18 10.53 10.74 10.31 10.38 8.7M
2023-12-15 10.63 10.73 10.47 10.59 8.2M
2023-12-14 10.72 10.88 10.61 10.63 8.9M
2023-12-13 10.88 10.88 10.65 10.68 8.4M
2023-12-12 10.80 10.95 10.77 10.87 12.2M
2023-12-11 10.53 10.85 10.39 10.85 15.1M
2023-12-08 10.73 10.82 10.53 10.55 13.0M
2023-12-07 10.49 10.82 10.43 10.73 16.6M
2023-12-06 10.30 10.57 10.17 10.49 11.1M
2023-12-05 10.76 10.84 10.31 10.33 14.3M
2023-12-04 10.59 10.97 10.52 10.84 16.9M
2023-12-01 10.18 10.59 10.18 10.59 12.8M
2023-11-30 10.29 10.38 10.09 10.21 8.9M
2023-11-29 10.44 10.50 10.25 10.33 8.7M
2023-11-28 10.49 10.59 10.37 10.47 8.1M
2023-11-27 10.50 10.63 10.40 10.46 8.7M
2023-11-24 10.80 10.81 10.36 10.49 14.3M
2023-11-23 10.77 10.85 10.54 10.78 12.9M
2023-11-22 10.82 11.07 10.77 10.77 14.0M
2023-11-21 11.12 11.21 10.88 10.90 19.2M
2023-11-20 11.13 11.19 11.08 11.12 12.6M
2023-11-17 11.21 11.22 11.03 11.12 12.3M
2023-11-16 11.16 11.29 11.12 11.17 13.3M
2023-11-15 11.32 11.45 11.17 11.20 20.4M
2023-11-14 11.00 11.38 11.00 11.32 25.7M
2023-11-13 10.86 11.10 10.82 11.06 19.6M
2023-11-10 10.81 10.84 10.71 10.77 11.6M
2023-11-09 10.95 11.08 10.77 10.89 18.1M
2023-11-08 10.85 11.12 10.80 10.95 25.6M
2023-11-07 10.74 10.90 10.68 10.90 19.9M
2023-11-06 10.59 10.83 10.56 10.81 19.9M
2023-11-03 10.47 10.60 10.44 10.52 15.6M
2023-11-02 10.46 10.68 10.46 10.51 17.6M
2023-11-01 10.71 10.72 10.42 10.45 20.3M
2023-10-31 10.57 10.78 10.40 10.78 30.8M
2023-10-30 10.11 10.60 10.09 10.55 21.4M
2023-10-27 10.12 10.25 9.92 10.21 16.4M
2023-10-26 10.00 10.25 9.98 10.12 16.5M
2023-10-25 9.89 10.28 9.86 10.09 19.0M
2023-10-24 9.60 9.97 9.31 9.93 23.4M
2023-10-23 10.28 10.28 9.40 9.52 33.0M
2023-10-20 10.73 10.96 10.38 10.40 27.3M
2023-10-19 11.04 11.29 10.86 10.95 33.7M
2023-10-18 11.04 11.32 11.00 11.15 46.2M
2023-10-17 10.31 11.98 10.31 11.61 71.7M
2023-10-16 10.12 10.27 10.01 10.18 11.2M
2023-10-13 10.32 10.34 10.11 10.13 13.8M
2023-10-12 10.55 10.60 10.35 10.40 10.1M
2023-10-11 10.39 10.55 10.26 10.42 13.5M
2023-10-10 10.18 10.50 10.16 10.44 17.6M
2023-10-09 10.20 10.21 10.04 10.15 8.9M
2023-09-28 10.10 10.28 10.10 10.21 10.1M
2023-09-27 10.01 10.21 9.96 10.07 11.7M
2023-09-26 9.98 10.22 9.95 10.13 12.8M
2023-09-25 10.29 10.32 9.97 10.03 13.5M
2023-09-22 9.81 10.16 9.81 10.14 15.9M
2023-09-21 9.80 9.94 9.76 9.84 7.5M
2023-09-20 9.80 10.00 9.80 9.82 7.0M
2023-09-19 9.91 10.07 9.82 9.85 10.4M
2023-09-18 9.90 10.12 9.82 10.01 8.7M
2023-09-15 10.13 10.19 9.98 10.02 9.7M
2023-09-14 10.17 10.21 10.02 10.09 9.6M
2023-09-13 10.38 10.42 10.02 10.17 16.5M
2023-09-12 10.55 10.59 10.38 10.41 13.3M
2023-09-11 10.60 10.73 10.40 10.61 15.4M
2023-09-08 10.57 10.75 10.18 10.69 24.0M
2023-09-07 10.51 10.95 10.49 10.66 24.0M
2023-09-06 10.90 10.90 10.38 10.63 31.8M
2023-09-05 11.28 11.28 11.00 11.03 24.7M
2023-09-04 11.28 11.44 11.04 11.44 27.3M
2023-09-01 11.93 11.99 11.11 11.19 44.3M
2023-08-31 12.16 12.19 11.80 11.91 45.3M
2023-08-30 11.78 12.79 11.40 12.41 76.9M
2023-08-29 10.88 12.12 10.88 11.89 62.9M
2023-08-28 13.35 13.35 11.07 11.12 77.4M
2023-08-25 11.03 12.07 10.88 11.72 64.3M
2023-08-24 11.76 11.87 10.96 11.29 53.0M
2023-08-23 11.70 11.88 11.52 11.63 54.7M
2023-08-22 10.99 12.03 10.98 12.03 72.9M
2023-08-21 10.72 11.06 10.72 10.82 20.7M
2023-08-18 11.14 11.36 10.78 10.81 33.2M
2023-08-17 11.02 11.36 11.01 11.15 45.3M
2023-08-16 10.80 11.70 10.64 11.38 58.4M
2023-08-15 10.95 11.14 10.68 10.87 25.4M
2023-08-14 10.63 11.03 10.63 10.97 31.1M
2023-08-11 11.40 11.44 10.83 10.88 43.0M
2023-08-10 11.62 11.86 11.10 11.45 58.8M
2023-08-09 11.46 12.11 11.38 11.63 65.4M
2023-08-08 11.82 11.87 11.33 11.60 67.3M
2023-08-07 11.18 12.30 10.84 12.06 109.3M
2023-08-04 9.77 11.49 9.77 11.15 90.2M
2023-08-03 9.45 9.67 9.40 9.65 10.6M
2023-08-02 9.46 9.54 9.36 9.48 8.3M
2023-08-01 9.51 9.62 9.46 9.50 7.9M
2023-07-31 9.54 9.69 9.50 9.58 12.9M
2023-07-28 9.13 9.61 9.11 9.54 16.4M
2023-07-27 9.26 9.39 9.13 9.16 8.2M
2023-07-26 9.65 9.65 9.28 9.30 11.8M
2023-07-25 9.50 9.66 9.42 9.65 11.1M
2023-07-24 9.30 9.49 9.23 9.39 6.9M
2023-07-21 9.42 9.52 9.30 9.32 9.1M
2023-07-20 9.57 9.62 9.42 9.45 8.5M
2023-07-19 9.56 9.69 9.48 9.55 8.4M
2023-07-18 9.73 9.77 9.54 9.56 9.8M
2023-07-17 9.75 9.84 9.65 9.74 9.5M
2023-07-14 9.57 9.93 9.54 9.76 18.7M
2023-07-13 9.42 9.60 9.42 9.58 9.1M
2023-07-12 9.76 9.76 9.40 9.40 12.5M
2023-07-11 9.65 9.81 9.65 9.74 8.0M
2023-07-10 9.89 9.90 9.64 9.68 9.2M
2023-07-07 9.90 9.90 9.62 9.70 10.5M
2023-07-06 9.96 10.13 9.86 9.93 9.6M
2023-07-05 10.10 10.20 9.94 9.95 11.9M
2023-07-04 9.98 10.13 9.90 10.10 13.7M
2023-07-03 9.95 10.01 9.72 9.98 14.6M
2023-06-30 9.93 10.02 9.84 9.93 12.8M
2023-06-29 9.98 10.12 9.84 10.01 12.1M
2023-06-28 10.22 10.30 9.67 9.98 15.8M
2023-06-27 10.30 10.62 10.18 10.28 15.7M
2023-06-26 10.94 11.02 10.22 10.28 18.6M
2023-06-21 11.35 11.38 10.91 10.92 17.9M
2023-06-20 11.32 11.53 11.31 11.37 15.1M
2023-06-19 11.30 11.51 11.22 11.42 17.2M
2023-06-16 11.17 11.36 10.94 11.27 17.6M
2023-06-15 11.48 11.53 11.19 11.21 18.4M
2023-06-14 11.53 11.54 11.31 11.35 20.4M
2023-06-13 11.30 11.65 11.16 11.54 26.5M
2023-06-12 11.20 11.50 11.15 11.29 23.9M
2023-06-09 10.92 11.42 10.84 11.28 23.5M
2023-06-08 11.03 11.09 10.82 10.92 12.2M
2023-06-07 10.91 11.21 10.78 11.07 16.3M
2023-06-06 11.18 11.31 10.78 10.82 20.6M
2023-06-05 11.01 11.32 11.01 11.19 16.8M
2023-06-02 10.98 11.21 10.92 11.11 23.0M
2023-06-01 10.66 11.16 10.62 11.07 24.6M
2023-05-31 10.40 10.85 10.35 10.81 25.3M
2023-05-30 10.13 10.45 9.91 10.43 20.1M
2023-05-29 10.09 10.30 10.01 10.16 14.7M
2023-05-26 9.84 10.08 9.80 9.99 12.9M
2023-05-25 9.87 10.04 9.59 9.82 16.5M
2023-05-24 10.00 10.07 9.81 9.87 18.0M
2023-05-23 10.58 10.58 10.07 10.11 16.9M
2023-05-22 10.32 10.70 10.28 10.54 15.2M
2023-05-19 10.53 10.62 10.30 10.38 15.3M
2023-05-18 10.06 10.64 9.98 10.53 26.2M
2023-05-17 9.96 10.17 9.85 10.04 15.1M
2023-05-16 10.33 10.43 9.98 9.99 23.1M
2023-05-15 11.13 11.13 10.13 10.46 39.2M
2023-05-12 11.08 11.31 10.74 11.05 26.3M
2023-05-11 11.10 11.39 10.98 11.21 25.1M
2023-05-10 11.57 11.92 10.98 11.19 40.2M
2023-05-09 12.68 12.68 11.61 11.61 66.9M
2023-05-08 13.89 14.25 13.25 13.61 44.9M
2023-05-05 14.12 14.66 13.65 14.06 58.5M
2023-05-04 13.30 14.77 13.15 14.61 77.4M
2023-04-28 12.40 14.12 12.11 13.83 78.6M
2023-04-27 11.70 13.29 11.46 12.55 60.0M
2023-04-26 12.65 12.72 11.32 12.12 59.9M
2023-04-25 12.55 12.76 12.12 12.65 53.7M
2023-04-24 11.67 13.50 11.67 12.80 65.0M
2023-04-21 11.99 12.11 11.18 11.46 32.2M
2023-04-20 10.96 12.37 10.96 12.11 45.4M
2023-04-19 10.40 11.86 10.37 11.15 32.4M
2023-04-18 10.47 10.63 10.24 10.46 11.9M
2023-04-17 10.75 10.78 10.40 10.54 14.9M
2023-04-14 10.98 11.14 10.67 10.85 11.5M
2023-04-13 11.20 11.36 10.82 10.92 17.8M
2023-04-12 10.45 11.38 10.30 11.30 24.5M
2023-04-11 10.19 10.55 10.05 10.38 10.3M
2023-04-10 10.74 10.89 10.14 10.18 13.3M
2023-04-07 10.49 10.88 10.21 10.74 15.8M
2023-04-06 10.61 10.74 10.31 10.45 14.1M
2023-04-04 10.88 11.05 10.54 10.78 17.4M
2023-04-03 10.70 10.92 10.51 10.88 13.5M
2023-03-31 10.45 10.80 10.28 10.78 13.4M
2023-03-30 10.70 10.81 10.34 10.39 11.8M
2023-03-29 10.93 11.00 10.60 10.66 12.9M
2023-03-28 10.94 11.16 10.83 10.88 13.8M
2023-03-27 11.10 11.20 10.76 11.00 14.3M
2023-03-24 10.97 11.25 10.75 11.10 18.2M
2023-03-23 10.81 11.13 10.81 10.99 13.5M
2023-03-22 10.64 11.05 10.60 11.02 16.1M
2023-03-21 10.39 10.75 10.21 10.64 14.7M
2023-03-20 10.60 10.66 10.18 10.34 14.5M
2023-03-17 10.21 10.63 10.07 10.53 18.2M
2023-03-16 10.10 10.27 9.85 10.08 11.3M
2023-03-15 10.54 10.54 10.14 10.21 11.6M
2023-03-14 10.62 10.73 10.33 10.44 13.2M
2023-03-13 10.30 10.77 10.11 10.73 23.1M
2023-03-10 10.06 10.52 10.05 10.21 13.2M
2023-03-09 9.92 10.23 9.76 10.16 10.1M
2023-03-08 9.67 10.00 9.67 9.98 7.3M
2023-03-07 9.96 10.15 9.64 9.64 8.2M
2023-03-06 9.90 10.10 9.90 10.00 6.5M
2023-03-03 10.08 10.18 9.90 9.98 7.9M
2023-03-02 10.20 10.33 10.00 10.17 10.9M
2023-03-01 9.90 10.30 9.88 10.19 11.1M
2023-02-28 9.90 10.11 9.78 9.97 7.6M
2023-02-27 10.01 10.15 9.73 9.76 6.4M
2023-02-24 10.04 10.09 9.87 9.95 6.1M
2023-02-23 10.25 10.31 9.90 9.94 10.9M
2023-02-22 10.20 10.44 10.00 10.28 8.3M
2023-02-21 10.36 10.57 10.09 10.20 10.5M
2023-02-20 10.42 10.56 10.11 10.36 13.1M
2023-02-17 10.71 10.95 10.29 10.33 17.6M
2023-02-16 10.59 11.27 10.50 10.72 26.7M
2023-02-15 10.37 10.78 10.33 10.68 13.4M
2023-02-14 10.51 10.57 10.31 10.33 10.6M
2023-02-13 10.62 10.79 10.37 10.50 10.8M
2023-02-10 10.55 10.83 10.42 10.53 11.5M
2023-02-09 10.27 10.67 10.10 10.62 18.6M
2023-02-08 10.49 10.65 10.33 10.39 16.1M
2023-02-07 10.53 10.95 10.37 10.65 26.4M
2023-02-06 10.60 10.84 10.44 10.66 36.6M
2023-02-03 9.64 10.51 9.64 10.40 33.5M
2023-02-02 9.93 10.12 9.72 9.77 15.7M
2023-02-01 9.30 9.99 9.30 9.93 23.9M
2023-01-31 9.43 9.49 9.29 9.33 13.7M
2023-01-30 9.50 9.67 9.31 9.63 19.4M
2023-01-20 9.18 9.78 9.10 9.36 22.4M
2023-01-19 8.81 9.18 8.78 9.12 17.1M
2023-01-18 8.45 9.05 8.38 8.93 17.5M
2023-01-17 8.49 8.49 8.33 8.45 6.1M
2023-01-16 8.48 8.62 8.43 8.50 10.4M
2023-01-13 8.21 8.45 8.14 8.41 11.8M
2023-01-12 8.19 8.28 8.12 8.25 6.2M
2023-01-11 8.11 8.34 8.09 8.13 7.5M
2023-01-10 8.15 8.23 8.06 8.12 4.7M
2023-01-09 8.09 8.30 8.07 8.19 7.8M
2023-01-06 8.15 8.18 8.04 8.05 6.4M
2023-01-05 8.26 8.28 8.12 8.16 5.1M
2023-01-04 8.12 8.24 8.06 8.19 6.4M
2023-01-03 7.78 8.14 7.76 8.12 8.3M