Guangdong Dowstone Tech (300409)

300409
🏛️ China →
23.63
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 24.75 24.91 24.45 24.91 2,739.8K
09:35 24.93 24.96 24.70 24.74 1,734.7K
09:40 24.74 24.83 24.35 24.35 2,881.7K
09:45 24.33 24.44 24.24 24.32 3,771.3K
09:50 24.31 24.35 24.12 24.26 3,176.1K
09:55 24.26 24.42 24.26 24.38 1,342.4K
10:00 24.38 24.52 24.33 24.33 1,087.4K
10:05 24.33 24.43 24.22 24.22 1,618.6K
10:10 24.23 24.26 24.16 24.17 1,340.9K
10:15 24.17 24.24 24.10 24.23 1,744.4K
10:20 24.23 24.32 24.19 24.31 1,131.2K
10:25 24.31 24.35 24.28 24.32 902.8K
10:30 24.31 24.53 24.27 24.53 1,329.0K
10:35 24.52 24.56 24.40 24.46 686.6K
10:40 24.44 24.44 24.31 24.35 639.1K
10:45 24.37 24.56 24.35 24.55 1,035.1K
10:50 24.55 24.75 24.50 24.73 1,496.3K
10:55 24.72 24.94 24.70 24.89 1,689.2K
11:00 24.90 24.93 24.81 24.88 1,294.5K
11:05 24.89 24.90 24.77 24.85 1,031.4K
11:10 24.88 25.00 24.84 24.87 1,331.5K
11:15 24.88 24.94 24.82 24.91 944.9K
11:20 24.92 24.97 24.88 24.89 1,172.2K
11:25 24.89 24.96 24.89 24.96 664.7K
11:30 24.97 24.97 24.97 24.97 56.6K
13:00 25.00 25.24 24.98 25.16 2,371.8K
13:05 25.15 25.39 25.10 25.39 2,257.5K
13:10 25.40 25.45 25.11 25.16 1,495.2K
13:15 25.16 25.45 25.14 25.45 1,922.1K
13:20 25.46 25.47 25.27 25.33 2,447.8K
13:25 25.33 25.37 25.28 25.35 903.5K
13:30 25.34 25.35 25.24 25.27 945.2K
13:35 25.28 25.39 25.28 25.34 806.8K
13:40 25.34 25.45 25.33 25.41 1,166.8K
13:45 25.43 25.45 25.36 25.39 968.0K
13:50 25.39 25.39 25.35 25.37 623.3K
13:55 25.35 25.35 25.02 25.06 1,415.4K
14:00 25.07 25.25 25.07 25.12 977.0K
14:05 25.10 25.23 25.10 25.11 637.3K
14:10 25.12 25.12 25.00 25.07 1,490.7K
14:15 25.07 25.18 25.06 25.06 601.4K
14:20 25.06 25.07 25.01 25.01 841.0K
14:25 25.02 25.08 24.93 25.08 1,242.9K
14:30 25.07 25.11 25.00 25.09 729.3K
14:35 25.09 25.11 25.05 25.06 811.4K
14:40 25.07 25.11 25.05 25.10 1,055.1K
14:45 25.09 25.18 25.09 25.15 1,193.9K
14:50 25.14 25.14 25.06 25.09 1,573.2K
14:55 25.08 25.15 25.08 25.15 996.8K
15:40 25.15 25.15 25.15 25.15 559.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 24.60 24.90 23.58 23.63 65.3M
2025-09-25 25.56 25.85 24.60 24.61 67.5M
2025-09-24 24.90 25.47 24.09 25.15 66.9M
2025-09-23 25.40 25.85 24.20 25.02 58.4M
2025-09-22 25.35 25.44 24.78 25.30 45.4M
2025-09-19 25.95 26.00 24.44 24.90 78.1M
2025-09-18 26.05 27.46 25.74 26.17 105.2M
2025-09-17 26.02 26.18 25.28 25.71 64.4M
2025-09-16 25.63 26.03 24.88 25.91 79.5M
2025-09-15 26.52 27.09 25.47 25.56 90.7M
2025-09-12 26.86 27.98 25.88 26.20 115.0M
2025-09-11 25.00 26.99 24.57 26.71 124.1M
2025-09-10 23.51 25.50 23.41 25.50 115.5M
2025-09-09 23.81 24.49 23.58 23.86 83.8M
2025-09-08 25.00 25.57 23.63 24.31 147.8M
2025-09-05 22.10 24.69 22.10 24.34 144.1M
2025-09-04 23.60 23.92 21.57 22.07 128.3M
2025-09-03 22.25 24.38 21.62 23.22 160.0M
2025-09-02 22.35 22.50 20.95 21.16 81.6M
2025-09-01 21.85 22.74 21.64 22.62 98.9M
2025-08-29 21.63 22.36 21.10 21.49 89.4M
2025-08-28 21.41 21.69 20.89 21.63 60.4M
2025-08-27 21.92 22.55 21.03 21.32 72.5M
2025-08-26 22.61 22.79 21.77 21.82 68.0M
2025-08-25 22.98 23.00 22.15 22.61 89.7M
2025-08-22 20.73 22.85 20.71 22.48 103.3M
2025-08-21 21.97 22.00 20.45 20.65 82.1M
2025-08-20 21.50 21.80 21.04 21.75 70.5M
2025-08-19 20.86 21.87 20.53 21.48 91.3M
2025-08-18 18.88 21.20 18.81 20.87 116.9M
2025-08-15 18.85 19.14 18.68 18.86 67.3M
2025-08-14 19.70 19.79 18.85 18.92 84.2M
2025-08-13 18.71 20.15 18.71 19.75 117.6M
2025-08-12 18.60 18.99 18.32 18.54 68.1M
2025-08-11 18.50 18.66 18.16 18.54 62.4M
2025-08-08 18.38 18.75 18.20 18.28 66.5M
2025-08-07 18.31 18.80 18.15 18.29 58.5M
2025-08-06 17.60 18.46 17.50 18.40 67.0M
2025-08-05 17.58 17.91 17.45 17.65 46.4M
2025-08-04 16.60 17.45 16.52 17.44 47.7M
2025-08-01 17.05 17.17 16.69 16.80 48.9M
2025-07-31 17.33 17.67 16.93 17.08 58.8M
2025-07-30 18.25 18.32 17.19 17.27 77.6M
2025-07-29 18.08 18.69 17.60 17.76 108.0M
2025-07-28 17.23 17.87 17.21 17.78 100.4M
2025-07-25 16.82 17.09 16.75 16.80 45.7M
2025-07-24 16.49 17.15 16.42 16.90 72.9M
2025-07-23 16.84 16.86 16.41 16.45 51.4M
2025-07-22 16.25 16.88 16.16 16.83 79.6M
2025-07-21 16.16 16.42 16.00 16.31 40.9M
2025-07-18 16.20 16.57 16.09 16.23 55.1M
2025-07-17 15.82 16.15 15.73 16.09 50.4M
2025-07-16 16.11 16.31 15.77 15.91 65.0M
2025-07-15 15.62 15.77 15.30 15.58 33.2M
2025-07-14 15.88 16.00 15.57 15.59 33.5M
2025-07-11 16.00 16.10 15.70 15.84 39.6M
2025-07-10 15.85 16.12 15.69 15.97 38.4M
2025-07-09 16.10 16.25 15.74 15.80 43.9M
2025-07-08 15.91 16.22 15.74 16.03 45.0M
2025-07-07 15.62 15.91 15.55 15.83 37.1M
2025-07-04 16.20 16.38 15.60 15.63 86.7M
2025-07-03 16.00 17.03 15.51 16.65 105.1M
2025-07-02 16.01 16.28 15.76 15.94 46.3M
2025-07-01 16.30 16.39 15.56 16.23 108.3M
2025-06-30 16.70 17.10 16.12 16.94 81.6M
2025-06-27 16.80 17.70 16.42 16.48 90.5M
2025-06-26 16.66 17.26 16.46 16.48 95.7M
2025-06-25 16.60 16.98 16.35 16.67 119.7M
2025-06-24 15.50 16.88 15.32 16.68 127.1M
2025-06-23 14.64 15.18 14.57 15.18 67.4M
2025-06-20 14.35 14.76 14.26 14.64 52.8M
2025-06-19 14.62 14.89 14.18 14.24 51.0M
2025-06-18 14.41 14.66 14.04 14.64 46.4M
2025-06-17 14.26 14.52 14.19 14.44 37.5M
2025-06-16 14.19 14.24 14.04 14.22 22.5M
2025-06-13 14.26 14.49 14.05 14.18 33.6M
2025-06-12 14.29 14.45 13.93 14.27 30.3M
2025-06-11 14.00 14.76 13.97 14.25 42.5M
2025-06-10 14.20 14.37 13.88 13.98 40.1M
2025-06-09 13.99 14.18 13.88 14.09 29.3M
2025-06-06 13.91 14.06 13.82 13.87 20.8M
2025-06-05 13.88 13.95 13.73 13.88 19.1M
2025-06-04 13.73 14.03 13.63 13.88 22.9M
2025-06-03 13.72 13.84 13.61 13.64 14.0M
2025-05-30 13.90 13.95 13.62 13.72 16.3M
2025-05-29 13.66 13.93 13.65 13.86 15.7M
2025-05-28 13.92 14.03 13.68 13.70 16.7M
2025-05-27 13.96 14.26 13.69 14.00 23.2M
2025-05-26 13.84 14.03 13.82 13.96 13.1M
2025-05-23 14.12 14.26 13.84 13.92 21.2M
2025-05-22 14.68 14.68 14.21 14.24 34.6M
2025-05-21 14.31 15.00 14.28 14.82 53.6M
2025-05-20 14.29 14.53 14.17 14.42 20.6M
2025-05-19 14.30 14.40 13.96 14.21 18.1M
2025-05-16 14.21 14.54 14.16 14.29 17.0M
2025-05-15 14.70 14.76 14.26 14.27 21.8M
2025-05-14 14.70 14.87 14.59 14.73 20.6M
2025-05-13 15.15 15.17 14.72 14.79 29.7M
2025-05-12 14.83 15.12 14.74 15.05 44.5M
2025-05-09 14.59 14.62 14.18 14.50 27.2M
2025-05-08 14.35 14.76 14.35 14.69 29.7M
2025-05-07 14.67 14.79 14.27 14.44 37.5M
2025-05-06 14.20 14.49 14.11 14.48 35.7M
2025-04-30 13.88 14.17 13.75 14.02 29.4M
2025-04-29 13.55 13.89 13.48 13.78 18.9M
2025-04-28 13.73 13.75 13.42 13.54 19.8M
2025-04-25 13.78 13.89 13.60 13.71 24.0M
2025-04-24 14.26 14.27 13.70 13.75 45.8M
2025-04-23 14.35 14.47 13.91 14.30 73.9M
2025-04-22 14.69 15.00 14.56 14.97 42.3M
2025-04-21 14.14 14.69 14.07 14.68 35.4M
2025-04-18 13.71 14.10 13.61 14.00 22.8M
2025-04-17 13.79 14.00 13.71 13.79 18.7M
2025-04-16 14.00 14.28 13.61 13.80 28.0M
2025-04-15 14.03 14.45 13.99 14.14 37.4M
2025-04-14 14.11 14.33 13.99 14.03 32.3M
2025-04-11 13.40 14.12 13.37 13.89 38.5M
2025-04-10 13.64 14.03 13.55 13.58 46.3M
2025-04-09 12.52 13.35 11.80 13.18 53.8M
2025-04-08 12.79 13.28 12.50 12.90 49.4M
2025-04-07 13.78 14.13 12.25 12.60 62.0M
2025-04-03 15.55 15.84 15.21 15.29 36.5M
2025-04-02 15.44 16.16 15.43 15.84 46.5M
2025-04-01 15.65 15.71 15.35 15.44 27.9M
2025-03-31 15.73 15.86 15.26 15.64 43.1M
2025-03-28 15.75 16.28 15.56 16.04 62.2M
2025-03-27 15.43 16.44 15.16 15.91 75.7M
2025-03-26 15.41 15.75 15.37 15.40 25.8M
2025-03-25 15.61 15.69 15.20 15.44 29.9M
2025-03-24 15.60 15.73 15.15 15.57 30.9M
2025-03-21 16.05 16.17 15.54 15.61 36.9M
2025-03-20 16.28 16.30 16.02 16.06 60.1M
2025-03-19 17.24 17.43 16.60 16.70 64.6M
2025-03-18 17.49 18.13 17.39 17.46 61.7M
2025-03-17 17.39 17.60 17.12 17.16 38.7M
2025-03-14 17.05 17.32 16.70 17.25 42.7M
2025-03-13 17.63 17.78 16.83 17.06 55.6M
2025-03-12 17.98 18.27 17.70 17.75 59.3M
2025-03-11 17.68 17.93 17.31 17.62 51.6M
2025-03-10 17.43 18.59 17.37 17.97 81.6M
2025-03-07 17.60 18.25 17.10 17.32 69.1M
2025-03-06 17.55 18.15 17.55 17.89 74.1M
2025-03-05 17.75 17.75 17.00 17.50 69.1M
2025-03-04 17.42 17.84 16.91 17.77 103.0M
2025-03-03 18.80 19.58 17.80 17.92 151.9M
2025-02-28 17.97 19.80 17.46 18.00 120.1M
2025-02-27 17.25 18.38 16.91 17.97 105.2M
2025-02-26 16.79 17.57 16.69 17.04 79.3M
2025-02-25 16.43 17.14 16.25 16.55 63.2M
2025-02-24 16.20 17.34 16.08 16.69 92.5M
2025-02-21 15.20 16.26 15.15 15.90 72.3M
2025-02-20 15.15 15.26 14.82 15.20 40.0M
2025-02-19 14.74 15.04 14.45 15.01 36.2M
2025-02-18 14.90 15.38 14.81 14.97 61.3M
2025-02-17 14.95 15.05 14.60 14.75 31.7M
2025-02-14 14.87 15.25 14.71 14.85 35.3M
2025-02-13 15.46 15.60 14.88 14.98 59.9M
2025-02-12 14.29 14.98 14.19 14.97 48.3M
2025-02-11 14.35 14.47 14.07 14.41 29.8M
2025-02-10 14.38 14.43 14.12 14.34 24.9M
2025-02-07 14.37 14.49 14.13 14.33 38.3M
2025-02-06 13.30 14.50 13.25 14.35 44.5M
2025-02-05 13.30 13.47 13.18 13.35 15.7M
2025-01-27 13.46 13.58 13.14 13.14 14.0M
2025-01-24 13.24 13.45 13.21 13.42 18.0M
2025-01-23 13.55 13.74 13.26 13.26 18.1M
2025-01-22 13.61 13.68 13.32 13.42 16.1M
2025-01-21 13.58 13.93 13.40 13.66 21.0M
2025-01-20 13.58 13.80 13.48 13.57 22.1M
2025-01-17 13.59 13.79 13.34 13.45 22.6M
2025-01-16 13.25 13.84 13.16 13.46 30.8M
2025-01-15 13.01 13.34 13.01 13.15 21.9M
2025-01-14 12.42 13.11 12.39 13.10 26.1M
2025-01-13 12.20 12.56 12.00 12.44 15.0M
2025-01-10 12.68 12.86 12.20 12.34 16.3M
2025-01-09 12.38 12.93 12.38 12.70 18.4M
2025-01-08 12.68 12.68 12.08 12.50 21.1M
2025-01-07 12.48 12.75 12.35 12.70 17.9M
2025-01-06 12.40 12.71 12.18 12.48 19.8M
2025-01-03 13.03 13.08 12.40 12.40 23.0M
2025-01-02 13.12 13.47 12.84 12.96 29.7M