Guangdong Create Century Intelligent Equipment (300083)

300083
🏛️ China →
10.29
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 10.66 10.85 10.66 10.81 6,989.6K
09:35 10.81 10.95 10.80 10.92 8,270.5K
09:40 10.92 10.94 10.82 10.84 4,002.4K
09:45 10.84 10.84 10.70 10.70 4,572.4K
09:50 10.69 10.73 10.66 10.71 4,377.1K
09:55 10.73 10.78 10.71 10.77 2,509.3K
10:00 10.78 10.79 10.75 10.76 1,640.5K
10:05 10.77 10.79 10.74 10.79 2,000.5K
10:10 10.77 10.82 10.75 10.81 1,844.4K
10:15 10.81 10.83 10.75 10.76 1,513.2K
10:20 10.77 10.79 10.75 10.77 1,283.4K
10:25 10.78 10.84 10.76 10.82 1,326.1K
10:30 10.82 10.83 10.78 10.79 1,057.3K
10:35 10.80 10.80 10.76 10.77 978.6K
10:40 10.76 10.78 10.73 10.75 1,374.9K
10:45 10.74 10.80 10.74 10.78 1,028.8K
10:50 10.78 10.79 10.74 10.75 1,046.5K
10:55 10.76 10.82 10.74 10.76 1,093.6K
11:00 10.77 10.82 10.77 10.79 809.6K
11:05 10.80 10.80 10.76 10.78 798.5K
11:10 10.77 10.78 10.73 10.75 936.0K
11:15 10.75 10.75 10.72 10.72 1,218.6K
11:20 10.72 10.75 10.71 10.73 1,272.7K
11:25 10.74 10.74 10.72 10.73 1,044.1K
11:30 10.73 10.73 10.73 10.73 1.4K
13:00 10.73 10.88 10.73 10.82 4,377.7K
13:05 10.83 10.85 10.79 10.79 2,943.1K
13:10 10.79 10.80 10.75 10.75 1,153.5K
13:15 10.75 10.80 10.75 10.79 1,297.0K
13:20 10.78 10.85 10.78 10.83 2,253.2K
13:25 10.83 10.83 10.79 10.80 1,554.0K
13:30 10.79 10.82 10.76 10.78 1,630.7K
13:35 10.78 10.80 10.76 10.78 842.0K
13:40 10.78 10.79 10.75 10.76 819.8K
13:45 10.77 10.77 10.73 10.74 1,085.0K
13:50 10.73 10.74 10.72 10.73 1,284.0K
13:55 10.73 10.75 10.72 10.75 1,034.1K
14:00 10.75 10.77 10.73 10.75 1,327.5K
14:05 10.75 10.76 10.74 10.74 796.0K
14:10 10.74 10.76 10.73 10.75 1,278.7K
14:15 10.75 10.76 10.73 10.75 659.0K
14:20 10.75 10.77 10.74 10.75 1,004.6K
14:25 10.75 10.79 10.75 10.79 1,095.5K
14:30 10.79 10.82 10.78 10.79 1,932.6K
14:35 10.79 10.80 10.76 10.77 1,099.4K
14:40 10.77 10.77 10.74 10.76 1,466.6K
14:45 10.75 10.76 10.74 10.74 1,647.5K
14:50 10.75 10.75 10.73 10.74 3,049.0K
14:55 10.74 10.76 10.73 10.74 1,176.5K
15:40 10.74 10.74 10.74 10.74 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 10.63 10.73 10.22 10.29 88.5M
2025-09-25 10.63 10.96 10.62 10.74 90.6M
2025-09-24 10.61 10.77 10.41 10.71 81.4M
2025-09-23 10.85 11.00 10.43 10.70 98.0M
2025-09-22 10.46 10.98 10.46 10.93 113.5M
2025-09-19 10.71 10.80 10.37 10.44 91.2M
2025-09-18 11.10 11.22 10.65 10.79 162.2M
2025-09-17 10.80 11.28 10.67 11.18 169.1M
2025-09-16 10.35 10.87 10.32 10.82 157.8M
2025-09-15 10.43 10.51 10.25 10.32 77.7M
2025-09-12 10.49 10.70 10.36 10.42 120.6M
2025-09-11 9.75 10.70 9.62 10.63 184.0M
2025-09-10 9.79 9.95 9.67 9.71 64.9M
2025-09-09 9.96 10.11 9.78 9.86 78.2M
2025-09-08 9.90 10.19 9.84 10.04 90.5M
2025-09-05 9.64 9.89 9.48 9.89 87.6M
2025-09-04 9.77 10.09 9.37 9.54 111.8M
2025-09-03 10.20 10.49 9.72 9.76 104.3M
2025-09-02 10.55 10.72 9.77 10.07 181.0M
2025-09-01 10.30 10.42 10.08 10.17 88.2M
2025-08-29 10.58 10.62 10.23 10.38 85.6M
2025-08-28 10.26 10.59 10.06 10.46 136.9M
2025-08-27 10.80 11.03 10.37 10.39 178.2M
2025-08-26 10.40 11.06 10.31 10.85 188.0M
2025-08-25 10.20 10.90 10.09 10.50 211.9M
2025-08-22 9.66 9.99 9.60 9.93 126.1M
2025-08-21 9.78 9.80 9.54 9.61 101.1M
2025-08-20 9.50 9.70 9.45 9.70 82.3M
2025-08-19 9.60 9.71 9.46 9.59 111.9M
2025-08-18 9.32 9.75 9.32 9.60 148.6M
2025-08-15 8.73 9.11 8.69 9.10 97.9M
2025-08-14 8.97 9.00 8.68 8.77 60.3M
2025-08-13 8.90 8.97 8.86 8.95 53.7M
2025-08-12 8.90 8.94 8.78 8.90 48.8M
2025-08-11 8.81 8.97 8.80 8.91 57.8M
2025-08-08 8.88 8.94 8.79 8.82 51.5M
2025-08-07 8.99 9.02 8.86 8.89 82.4M
2025-08-06 8.88 9.05 8.83 9.00 117.3M
2025-08-05 8.60 8.78 8.57 8.73 56.0M
2025-08-04 8.30 8.60 8.28 8.59 47.6M
2025-08-01 8.33 8.41 8.27 8.35 39.9M
2025-07-31 8.43 8.60 8.28 8.33 52.1M
2025-07-30 8.60 8.61 8.39 8.47 52.6M
2025-07-29 8.67 8.67 8.51 8.64 56.8M
2025-07-28 8.78 8.81 8.67 8.71 46.0M
2025-07-25 8.71 8.76 8.65 8.71 45.3M
2025-07-24 8.67 8.83 8.65 8.73 52.7M
2025-07-23 8.80 8.82 8.67 8.71 72.2M
2025-07-22 8.85 9.06 8.73 8.89 115.4M
2025-07-21 8.70 8.99 8.61 8.88 150.3M
2025-07-18 8.50 8.54 8.39 8.46 45.5M
2025-07-17 8.33 8.60 8.28 8.50 75.9M
2025-07-16 8.35 8.46 8.31 8.36 48.8M
2025-07-15 8.39 8.53 8.25 8.37 59.2M
2025-07-14 8.28 8.42 8.27 8.38 51.1M
2025-07-11 8.19 8.33 8.14 8.28 43.5M
2025-07-10 8.23 8.30 8.15 8.20 31.5M
2025-07-09 8.26 8.43 8.19 8.20 45.4M
2025-07-08 8.13 8.26 8.11 8.26 35.1M
2025-07-07 8.22 8.22 8.12 8.15 31.0M
2025-07-04 8.38 8.40 8.21 8.22 49.6M
2025-07-03 8.36 8.48 8.27 8.42 50.2M
2025-07-02 8.53 8.53 8.33 8.36 65.4M
2025-07-01 8.22 8.54 8.18 8.54 116.4M
2025-06-30 8.14 8.25 8.13 8.22 38.9M
2025-06-27 8.14 8.21 8.10 8.15 42.0M
2025-06-26 8.19 8.40 8.11 8.15 75.1M
2025-06-25 8.18 8.18 8.04 8.18 68.2M
2025-06-24 7.66 8.22 7.66 8.13 97.0M
2025-06-23 7.50 7.66 7.49 7.64 26.1M
2025-06-20 7.70 7.77 7.54 7.55 31.7M
2025-06-19 7.85 7.93 7.70 7.72 36.1M
2025-06-18 7.79 7.89 7.76 7.87 27.7M
2025-06-17 7.84 7.88 7.78 7.83 22.6M
2025-06-16 7.73 7.86 7.73 7.83 23.7M
2025-06-13 7.91 7.95 7.77 7.78 38.9M
2025-06-12 7.96 8.05 7.90 7.97 31.4M
2025-06-11 7.96 8.04 7.91 7.98 33.4M
2025-06-10 8.07 8.08 7.82 7.94 43.0M
2025-06-09 8.01 8.11 8.00 8.06 34.7M
2025-06-06 8.07 8.08 7.96 7.98 32.3M
2025-06-05 7.99 8.07 7.88 8.07 44.0M
2025-06-04 7.90 8.02 7.89 7.96 29.7M
2025-06-03 7.86 7.99 7.84 7.90 30.3M
2025-05-30 8.14 8.16 7.90 7.92 50.9M
2025-05-29 8.01 8.19 8.01 8.17 44.4M
2025-05-28 8.10 8.16 7.98 8.02 33.7M
2025-05-27 8.20 8.20 8.04 8.08 33.5M
2025-05-26 8.08 8.21 8.06 8.18 31.0M
2025-05-23 8.24 8.37 8.09 8.09 45.2M
2025-05-22 8.36 8.45 8.21 8.23 50.1M
2025-05-21 8.53 8.54 8.37 8.41 51.1M
2025-05-20 8.57 8.66 8.42 8.58 52.6M
2025-05-19 8.68 8.72 8.36 8.61 73.1M
2025-05-16 8.62 8.95 8.60 8.73 78.4M
2025-05-15 8.85 8.87 8.62 8.64 62.6M
2025-05-14 8.88 8.95 8.77 8.85 68.0M
2025-05-13 9.14 9.16 8.87 8.88 91.8M
2025-05-12 8.75 9.25 8.75 9.07 147.2M
2025-05-09 8.77 8.79 8.43 8.55 67.2M
2025-05-08 8.70 8.84 8.68 8.77 68.3M
2025-05-07 9.00 9.00 8.64 8.76 111.0M
2025-05-06 8.67 8.90 8.63 8.85 100.9M
2025-04-30 8.38 8.68 8.35 8.60 103.8M
2025-04-29 8.23 8.45 8.16 8.37 65.2M
2025-04-28 8.31 8.40 8.21 8.25 49.1M
2025-04-25 8.41 8.44 8.28 8.34 67.4M
2025-04-24 8.48 8.62 8.33 8.39 101.5M
2025-04-23 8.16 8.58 8.16 8.51 150.9M
2025-04-22 8.15 8.19 8.03 8.10 51.9M
2025-04-21 7.92 8.22 7.88 8.20 66.7M
2025-04-18 8.00 8.08 7.90 8.04 54.3M
2025-04-17 8.01 8.19 8.01 8.01 55.5M
2025-04-16 8.19 8.27 7.95 8.12 77.2M
2025-04-15 8.62 8.68 8.13 8.22 121.9M
2025-04-14 8.29 8.38 8.11 8.14 73.2M
2025-04-11 7.90 8.19 7.84 8.06 85.3M
2025-04-10 7.95 8.30 7.95 8.02 124.3M
2025-04-09 7.32 7.75 6.80 7.67 132.9M
2025-04-08 7.30 7.70 7.16 7.37 131.9M
2025-04-07 7.89 8.18 7.06 7.06 143.4M
2025-04-03 8.86 9.10 8.73 8.83 77.4M
2025-04-02 8.91 9.28 8.81 9.03 103.2M
2025-04-01 9.13 9.19 8.84 8.85 72.4M
2025-03-31 8.91 9.12 8.63 9.08 109.2M
2025-03-28 9.00 9.26 8.98 9.02 79.5M
2025-03-27 9.23 9.44 8.99 9.06 110.7M
2025-03-26 8.90 9.49 8.90 9.27 124.5M
2025-03-25 9.12 9.41 8.99 9.03 112.2M
2025-03-24 9.60 9.61 8.91 9.22 181.5M
2025-03-21 10.22 10.23 9.69 9.71 218.8M
2025-03-20 10.03 10.77 10.01 10.48 341.6M
2025-03-19 9.79 9.93 9.66 9.81 120.9M
2025-03-18 9.90 10.06 9.68 9.85 166.3M
2025-03-17 10.07 10.18 9.81 9.92 149.4M
2025-03-14 9.95 10.20 9.45 9.94 210.1M
2025-03-13 10.78 10.86 9.85 9.86 265.2M
2025-03-12 11.01 11.10 10.53 10.78 321.9M
2025-03-11 10.01 11.06 9.85 11.02 365.7M
2025-03-10 10.00 10.65 10.00 10.20 274.2M
2025-03-07 9.90 10.56 9.77 9.98 323.3M
2025-03-06 10.01 10.57 9.80 10.17 342.1M
2025-03-05 9.79 10.31 9.55 9.99 378.3M
2025-03-04 9.07 10.80 9.07 10.40 469.3M
2025-03-03 9.70 10.56 9.10 9.22 400.3M
2025-02-28 8.84 9.70 8.42 9.19 384.9M
2025-02-27 9.80 9.87 8.79 9.01 392.8M
2025-02-26 7.90 9.52 7.73 9.52 389.2M
2025-02-25 7.46 8.49 7.45 7.93 259.7M
2025-02-24 7.32 7.60 7.14 7.36 140.3M
2025-02-21 6.92 7.27 6.86 7.22 115.9M
2025-02-20 6.80 6.89 6.71 6.86 39.7M
2025-02-19 6.55 6.85 6.54 6.83 44.4M
2025-02-18 6.71 6.75 6.52 6.56 31.3M
2025-02-17 6.69 6.78 6.65 6.73 29.3M
2025-02-14 6.75 6.80 6.64 6.69 31.6M
2025-02-13 6.88 6.93 6.75 6.75 30.4M
2025-02-12 6.74 6.86 6.70 6.86 31.9M
2025-02-11 6.79 6.81 6.67 6.75 29.0M
2025-02-10 6.79 6.82 6.71 6.81 38.4M
2025-02-07 6.65 6.86 6.62 6.77 54.4M
2025-02-06 6.38 6.66 6.35 6.64 41.7M
2025-02-05 6.30 6.45 6.30 6.40 27.7M
2025-01-27 6.48 6.51 6.25 6.25 28.7M
2025-01-24 6.35 6.47 6.30 6.45 28.1M
2025-01-23 6.42 6.54 6.33 6.35 36.5M
2025-01-22 6.32 6.39 6.26 6.33 26.2M
2025-01-21 6.36 6.37 6.23 6.33 18.6M
2025-01-20 6.32 6.39 6.28 6.31 23.2M
2025-01-17 6.25 6.33 6.20 6.26 23.7M
2025-01-16 6.29 6.42 6.23 6.28 29.6M
2025-01-15 6.38 6.38 6.21 6.25 28.0M
2025-01-14 5.99 6.39 5.93 6.37 46.1M
2025-01-13 5.88 6.06 5.76 5.96 28.8M
2025-01-10 6.08 6.18 5.94 5.95 34.5M
2025-01-09 5.98 6.14 5.95 6.10 35.3M
2025-01-08 6.06 6.09 5.78 6.00 42.3M
2025-01-07 5.99 6.07 5.95 6.06 36.5M
2025-01-06 6.05 6.08 5.90 5.97 36.5M
2025-01-03 6.39 6.42 5.97 6.00 66.5M
2025-01-02 6.58 6.66 6.27 6.33 56.5M