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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 14.97 15.01 14.62 14.69 5.5M
2022-12-29 14.80 15.07 14.78 14.80 5.2M
2022-12-28 15.12 15.12 14.81 14.87 5.7M
2022-12-27 15.23 15.34 14.88 15.20 6.3M
2022-12-26 14.80 15.30 14.75 15.21 7.3M
2022-12-23 14.67 14.86 14.50 14.72 6.4M
2022-12-22 15.39 15.45 14.64 14.78 10.6M
2022-12-21 15.67 15.83 15.19 15.29 9.1M
2022-12-20 15.86 16.02 15.31 15.77 11.4M
2022-12-19 16.59 16.98 15.97 16.04 15.9M
2022-12-16 16.63 16.75 16.25 16.47 11.9M
2022-12-15 15.82 16.77 15.77 16.73 18.6M
2022-12-14 15.78 16.08 15.70 15.78 8.9M
2022-12-13 16.08 16.28 15.80 15.80 11.5M
2022-12-12 16.42 16.64 16.05 16.21 15.3M
2022-12-09 16.79 16.99 16.33 16.66 17.4M
2022-12-08 16.71 16.85 16.44 16.75 13.3M
2022-12-07 16.53 17.05 16.43 16.82 19.9M
2022-12-06 16.34 16.76 16.16 16.62 15.6M
2022-12-05 16.71 16.80 16.30 16.43 14.4M
2022-12-02 16.56 16.74 16.36 16.65 16.4M
2022-12-01 16.50 17.08 16.34 16.71 25.4M
2022-11-30 16.20 16.66 16.12 16.27 21.3M
2022-11-29 16.31 16.34 15.96 16.18 20.8M
2022-11-28 16.01 16.85 15.92 16.30 38.3M
2022-11-25 15.85 15.85 15.35 15.38 9.9M
2022-11-24 15.36 16.17 15.33 16.00 14.8M
2022-11-23 15.28 15.46 14.92 15.36 7.0M
2022-11-22 15.68 15.69 15.14 15.21 7.2M
2022-11-21 15.43 15.72 15.18 15.70 7.3M
2022-11-18 15.79 15.87 15.42 15.43 7.4M
2022-11-17 16.01 16.01 15.56 15.78 9.7M
2022-11-16 16.34 16.35 16.07 16.12 7.7M
2022-11-15 15.87 16.27 15.74 16.26 10.1M
2022-11-14 16.16 16.34 15.76 15.83 9.9M
2022-11-11 16.41 16.41 16.05 16.12 11.3M
2022-11-10 16.15 16.47 15.83 15.90 11.7M
2022-11-09 16.30 16.66 16.23 16.33 12.2M
2022-11-08 16.21 16.46 16.15 16.36 11.0M
2022-11-07 16.09 16.53 15.96 16.38 23.4M
2022-11-04 14.85 16.42 14.80 16.30 28.0M
2022-11-03 14.64 15.15 14.60 14.85 10.8M
2022-11-02 14.65 14.95 14.64 14.82 10.1M
2022-11-01 14.20 14.78 14.20 14.74 11.3M
2022-10-31 13.85 14.37 13.83 14.26 10.4M
2022-10-28 14.92 14.92 14.01 14.08 17.6M
2022-10-27 14.94 15.35 14.94 14.95 15.4M
2022-10-26 14.51 15.22 14.43 14.96 24.7M
2022-10-25 15.01 15.35 14.21 14.67 44.4M
2022-10-24 17.27 17.91 17.12 17.35 14.4M
2022-10-21 17.33 17.50 17.06 17.13 8.5M
2022-10-20 17.25 17.53 16.80 17.18 14.2M
2022-10-19 17.42 18.07 17.40 17.54 13.3M
2022-10-18 17.47 17.85 17.33 17.55 12.8M
2022-10-17 17.11 17.35 17.00 17.33 10.2M
2022-10-14 17.08 17.44 16.98 17.29 12.7M
2022-10-13 17.00 17.27 16.77 16.80 13.8M
2022-10-12 16.38 17.00 15.88 16.96 12.3M
2022-10-11 15.96 16.50 15.96 16.35 8.7M
2022-10-10 16.62 16.70 15.83 15.92 8.4M
2022-09-30 16.97 17.05 16.57 16.60 8.5M
2022-09-29 16.99 17.54 16.92 17.05 13.7M
2022-09-28 17.70 17.75 16.65 16.65 13.7M
2022-09-27 17.97 18.00 17.34 17.82 11.1M
2022-09-26 17.93 18.37 17.68 17.76 13.3M
2022-09-23 18.26 18.28 17.38 17.78 15.5M
2022-09-22 17.76 18.58 17.72 18.25 17.7M
2022-09-21 17.45 18.09 17.35 17.99 14.5M
2022-09-20 17.40 17.98 17.29 17.66 12.2M
2022-09-19 17.29 17.58 17.00 17.04 6.9M
2022-09-16 17.49 17.72 17.21 17.29 9.9M
2022-09-15 18.46 18.53 17.27 17.50 13.3M
2022-09-14 18.36 18.59 18.12 18.30 7.9M
2022-09-13 18.84 19.05 18.57 18.65 7.6M
2022-09-09 18.50 18.86 18.40 18.80 7.6M
2022-09-08 19.22 19.25 18.55 18.60 10.5M
2022-09-07 19.00 19.35 18.91 19.14 9.7M
2022-09-06 18.77 19.25 18.61 19.12 9.3M
2022-09-05 18.80 18.97 18.48 18.72 8.1M
2022-09-02 18.84 19.14 18.68 18.85 9.0M
2022-09-01 18.99 19.23 18.70 18.75 9.0M
2022-08-31 19.44 19.75 18.94 19.01 10.7M
2022-08-30 19.63 19.96 19.36 19.61 10.2M
2022-08-29 19.05 19.91 19.02 19.63 11.1M
2022-08-26 19.40 20.05 19.30 19.40 18.7M
2022-08-25 20.55 20.64 19.70 20.21 11.7M
2022-08-24 21.51 21.80 20.31 20.41 14.5M
2022-08-23 21.40 21.69 21.32 21.57 10.0M
2022-08-22 20.75 21.50 20.25 21.46 15.2M
2022-08-19 22.09 22.13 20.90 20.90 20.7M
2022-08-18 21.44 22.19 21.34 22.09 18.1M
2022-08-17 21.72 21.79 21.00 21.44 15.7M
2022-08-16 22.22 22.22 21.61 21.72 14.4M
2022-08-15 21.67 22.50 21.64 22.06 14.1M
2022-08-12 22.22 22.50 21.80 21.83 15.9M
2022-08-11 22.82 22.88 21.93 22.42 20.8M
2022-08-10 22.49 22.77 22.25 22.41 12.9M
2022-08-09 22.24 22.83 22.05 22.53 16.6M
2022-08-08 21.79 22.28 21.72 22.16 12.1M
2022-08-05 21.90 22.16 21.23 21.94 14.4M
2022-08-04 21.72 22.16 21.41 21.74 9.9M
2022-08-03 21.92 22.60 21.32 21.39 16.5M
2022-08-02 22.70 22.80 21.37 21.79 24.0M
2022-08-01 22.08 23.30 21.85 23.13 20.8M
2022-07-29 22.36 22.91 22.10 22.15 13.0M
2022-07-28 22.81 22.97 22.19 22.29 13.9M
2022-07-27 22.20 22.89 21.89 22.60 14.3M
2022-07-26 22.60 22.73 22.12 22.20 19.5M
2022-07-25 23.38 23.68 22.42 22.57 17.1M
2022-07-22 23.50 24.30 23.00 23.55 16.2M
2022-07-21 23.60 24.08 23.19 23.47 13.6M
2022-07-20 24.15 24.25 23.64 23.85 10.6M
2022-07-19 23.69 24.75 23.38 24.08 15.1M
2022-07-18 23.82 24.10 23.25 23.70 11.9M
2022-07-15 24.10 24.65 23.75 23.75 16.1M
2022-07-14 23.66 24.99 23.60 24.50 17.6M
2022-07-13 23.64 24.01 23.20 23.66 11.8M
2022-07-12 24.25 24.31 23.66 23.80 10.8M
2022-07-11 24.49 24.56 23.20 24.00 22.7M
2022-07-08 26.52 26.68 24.67 24.68 23.4M
2022-07-07 25.68 26.60 25.15 26.38 19.8M
2022-07-06 26.00 26.27 25.10 25.54 19.1M
2022-07-05 26.55 26.96 25.73 26.40 23.1M
2022-07-04 26.00 26.53 25.55 26.14 19.1M
2022-07-01 26.38 26.90 25.93 25.93 20.1M
2022-06-30 25.52 26.42 25.52 25.98 20.4M
2022-06-29 26.84 26.90 25.05 25.25 27.2M
2022-06-28 27.27 27.37 26.23 27.08 20.8M
2022-06-27 27.35 27.80 26.88 27.18 20.1M
2022-06-24 26.46 27.25 25.85 26.96 26.0M
2022-06-23 25.35 26.36 24.55 26.14 23.9M
2022-06-22 25.43 26.14 25.18 25.35 16.3M
2022-06-21 26.35 26.38 25.39 25.58 23.5M
2022-06-20 26.57 27.26 26.19 26.63 25.3M
2022-06-17 24.73 26.55 24.73 26.39 28.7M
2022-06-16 24.51 25.93 24.28 25.12 22.7M
2022-06-15 25.33 26.26 24.58 24.58 31.0M
2022-06-14 24.36 24.44 23.62 24.37 18.1M
2022-06-13 23.50 25.05 23.40 24.52 25.6M
2022-06-10 22.20 24.07 22.10 23.66 21.3M
2022-06-09 23.13 23.35 22.06 22.37 13.8M
2022-06-08 23.62 23.77 22.30 23.13 18.7M
2022-06-07 23.80 24.00 23.26 23.45 13.7M
2022-06-06 22.20 24.08 21.98 23.83 21.6M
2022-06-02 21.76 22.58 21.68 22.35 14.0M
2022-06-01 22.05 22.33 21.78 22.01 12.7M
2022-05-31 21.80 22.56 21.80 21.99 18.3M
2022-05-30 20.97 22.36 20.90 22.10 22.8M
2022-05-27 20.90 21.80 20.70 20.82 16.1M
2022-05-26 20.00 21.15 19.70 20.79 17.5M
2022-05-25 20.09 20.25 19.77 20.05 12.9M
2022-05-24 20.98 21.68 19.90 19.93 18.6M
2022-05-23 20.27 21.34 20.27 21.17 21.9M
2022-05-20 19.90 20.04 19.37 19.68 8.5M
2022-05-19 18.86 19.90 18.72 19.68 11.5M
2022-05-18 18.95 19.70 18.84 19.18 11.7M
2022-05-17 18.33 19.08 18.28 18.91 11.1M
2022-05-16 18.92 19.00 18.20 18.33 7.6M
2022-05-13 18.52 18.68 18.33 18.55 6.1M
2022-05-12 18.39 18.75 18.23 18.47 9.4M
2022-05-11 18.59 19.32 18.30 18.55 15.0M
2022-05-10 17.11 18.77 17.06 18.41 13.5M
2022-05-09 17.47 17.68 17.21 17.46 5.1M
2022-05-06 16.91 17.73 16.90 17.47 7.9M
2022-05-05 17.19 17.84 17.05 17.58 11.6M
2022-04-29 16.96 17.47 16.51 17.28 13.7M
2022-04-28 16.50 17.37 16.31 16.71 20.7M
2022-04-27 14.45 16.75 14.45 16.48 18.0M
2022-04-26 15.26 15.42 14.70 14.77 9.4M
2022-04-25 16.02 16.03 15.00 15.02 11.8M
2022-04-22 16.51 16.76 16.13 16.37 9.4M
2022-04-21 17.50 17.89 16.66 16.72 8.9M
2022-04-20 18.26 18.28 17.59 17.70 6.2M
2022-04-19 18.35 18.85 18.15 18.31 5.7M
2022-04-18 17.99 18.50 17.67 18.40 7.3M
2022-04-15 18.50 18.51 17.89 18.28 10.6M
2022-04-14 19.00 19.17 18.69 18.74 6.4M
2022-04-13 19.22 19.22 18.51 18.70 8.8M
2022-04-12 18.60 19.69 18.35 19.37 11.3M
2022-04-11 19.53 20.16 18.90 19.11 16.0M
2022-04-08 19.14 19.26 18.66 18.90 7.9M
2022-04-07 20.42 20.50 19.21 19.21 9.8M
2022-04-06 20.10 20.10 19.51 19.98 7.2M
2022-04-01 20.00 20.30 19.89 20.14 5.8M
2022-03-31 20.77 20.77 20.05 20.28 8.7M
2022-03-30 20.41 20.79 20.23 20.79 8.5M
2022-03-29 20.36 20.45 19.96 20.28 6.9M
2022-03-28 20.35 20.57 20.00 20.23 8.2M
2022-03-25 21.60 21.60 20.63 20.69 10.1M
2022-03-24 21.78 21.78 21.18 21.40 8.5M
2022-03-23 22.30 22.60 21.88 21.92 9.0M
2022-03-22 22.22 22.46 21.84 22.11 8.4M
2022-03-21 22.10 22.99 22.06 22.44 11.6M
2022-03-18 22.38 22.68 21.87 22.20 9.8M
2022-03-17 23.46 23.80 22.51 22.55 16.7M
2022-03-16 21.55 22.61 21.08 22.51 18.6M
2022-03-15 21.38 22.15 21.12 21.12 14.1M
2022-03-14 22.23 22.25 21.50 21.51 11.5M
2022-03-11 22.14 22.70 21.72 22.66 13.2M
2022-03-10 23.30 23.36 22.62 22.76 17.7M
2022-03-09 22.86 22.90 20.35 21.75 20.1M
2022-03-08 23.26 23.80 22.35 22.73 17.6M
2022-03-07 23.57 23.60 22.55 22.74 11.0M
2022-03-04 23.13 23.54 22.96 23.02 13.7M
2022-03-03 24.38 24.50 23.30 23.48 15.2M
2022-03-02 24.35 24.51 23.70 24.30 12.4M
2022-03-01 24.68 25.03 24.18 24.60 19.3M
2022-02-28 23.50 24.73 23.34 24.60 26.8M
2022-02-25 23.70 23.96 23.44 23.53 15.2M
2022-02-24 23.35 24.28 22.68 23.18 32.1M
2022-02-23 23.30 23.94 23.20 23.32 19.7M
2022-02-22 22.99 23.47 22.67 23.31 22.6M
2022-02-21 22.45 23.42 21.94 22.98 26.3M
2022-02-18 21.60 21.74 21.37 21.70 9.3M
2022-02-17 21.20 22.10 21.12 21.78 17.3M
2022-02-16 21.20 21.43 20.88 21.25 10.2M
2022-02-15 20.47 21.05 20.31 20.91 11.9M
2022-02-14 20.83 21.05 20.01 20.33 14.6M
2022-02-11 20.95 21.59 20.72 21.11 12.9M
2022-02-10 21.13 21.33 20.90 21.12 8.5M
2022-02-09 20.42 21.40 20.37 21.11 13.5M
2022-02-08 20.50 20.60 19.89 20.50 9.7M
2022-02-07 20.40 20.75 20.10 20.56 11.8M
2022-01-28 20.37 20.52 19.68 19.82 9.5M
2022-01-27 20.71 20.97 20.10 20.14 7.6M
2022-01-26 20.85 21.20 20.44 20.72 7.7M
2022-01-25 21.14 21.65 20.80 20.82 10.9M
2022-01-24 20.70 21.57 20.59 21.32 11.4M
2022-01-21 20.82 21.25 20.51 20.76 14.0M
2022-01-20 22.10 22.33 20.73 20.83 18.9M
2022-01-19 22.91 22.92 21.94 22.40 13.4M
2022-01-18 22.83 23.33 22.68 22.92 15.5M
2022-01-17 22.20 23.13 22.15 23.06 21.9M
2022-01-14 22.01 22.43 21.84 22.15 12.0M
2022-01-13 22.89 23.04 22.15 22.35 15.4M
2022-01-12 22.40 23.17 22.40 23.00 18.9M
2022-01-11 22.41 22.66 21.86 22.10 10.9M
2022-01-10 22.18 22.78 22.13 22.53 8.9M
2022-01-07 23.19 23.52 22.13 22.27 16.7M
2022-01-06 22.76 23.49 22.70 23.19 10.4M
2022-01-05 23.80 23.83 22.55 22.99 16.2M
2022-01-04 24.55 24.81 23.68 23.84 15.6M