Guangdong SACA Precision Manufacturing (300464)

300464
🏛️ China →
6.08
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 5.88 6.19 5.88 6.04 6.8M
2022-12-29 5.87 5.95 5.81 5.91 4.1M
2022-12-28 6.16 6.16 5.83 5.89 6.9M
2022-12-27 6.21 6.27 6.05 6.08 4.7M
2022-12-26 6.09 6.26 6.08 6.21 4.1M
2022-12-23 6.06 6.16 5.91 6.12 4.7M
2022-12-22 6.19 6.27 6.01 6.07 5.1M
2022-12-21 6.23 6.25 6.08 6.16 5.5M
2022-12-20 6.26 6.39 6.15 6.20 5.4M
2022-12-19 6.49 6.55 6.26 6.31 7.3M
2022-12-16 6.38 6.45 6.25 6.44 6.3M
2022-12-15 6.58 6.58 6.37 6.38 6.9M
2022-12-14 6.42 6.61 6.36 6.52 12.1M
2022-12-13 6.20 6.44 6.19 6.43 11.1M
2022-12-12 6.39 6.43 6.21 6.24 12.2M
2022-12-09 6.50 6.56 6.28 6.44 20.6M
2022-12-08 6.25 6.86 6.22 6.59 28.5M
2022-12-07 6.13 6.30 6.08 6.25 7.7M
2022-12-06 6.24 6.25 6.08 6.11 3.9M
2022-12-05 6.17 6.28 6.15 6.22 5.9M
2022-12-02 6.05 6.22 6.00 6.17 7.3M
2022-12-01 6.00 6.10 5.99 6.01 3.6M
2022-11-30 6.03 6.08 5.96 5.99 4.0M
2022-11-29 5.99 6.05 5.95 6.02 4.7M
2022-11-28 5.79 6.03 5.71 6.02 7.3M
2022-11-25 5.98 6.12 5.90 5.93 7.5M
2022-11-24 5.90 6.03 5.84 5.92 4.8M
2022-11-23 6.01 6.02 5.79 5.87 6.0M
2022-11-22 6.15 6.17 5.97 6.01 4.8M
2022-11-21 6.27 6.29 6.06 6.13 6.2M
2022-11-18 6.33 6.45 6.22 6.25 9.1M
2022-11-17 6.19 6.35 6.15 6.33 9.6M
2022-11-16 6.05 6.25 6.00 6.23 9.4M
2022-11-15 5.89 6.05 5.88 6.05 5.0M
2022-11-14 5.94 6.01 5.89 5.92 4.7M
2022-11-11 6.08 6.11 5.97 5.98 6.8M
2022-11-10 6.00 6.02 5.91 5.98 4.7M
2022-11-09 5.97 6.02 5.95 6.00 4.3M
2022-11-08 6.00 6.01 5.90 5.98 4.1M
2022-11-07 5.88 6.00 5.87 6.00 6.4M
2022-11-04 5.76 5.92 5.72 5.90 7.1M
2022-11-03 5.83 5.87 5.75 5.79 4.0M
2022-11-02 5.87 5.92 5.81 5.86 5.7M
2022-11-01 5.84 5.88 5.72 5.87 5.0M
2022-10-31 5.62 5.85 5.60 5.79 6.2M
2022-10-28 5.99 6.03 5.61 5.63 8.8M
2022-10-27 5.90 6.07 5.88 5.99 9.6M
2022-10-26 5.78 6.02 5.74 6.02 9.5M
2022-10-25 5.65 5.95 5.60 5.80 10.7M
2022-10-24 5.84 6.03 5.62 5.65 11.0M
2022-10-21 6.01 6.13 5.89 5.92 12.5M
2022-10-20 6.03 6.57 6.02 6.16 20.5M
2022-10-19 5.89 6.18 5.87 6.10 16.4M
2022-10-18 6.00 6.04 5.91 5.92 7.5M
2022-10-17 5.93 6.03 5.87 5.97 10.0M
2022-10-14 5.79 6.05 5.78 5.96 15.3M
2022-10-13 5.63 5.95 5.57 5.86 11.1M
2022-10-12 5.59 5.72 5.50 5.71 12.0M
2022-10-11 5.40 6.00 5.33 5.73 14.4M
2022-10-10 5.65 5.69 5.27 5.32 10.0M
2022-09-30 5.98 6.02 5.61 5.65 10.3M
2022-09-29 6.14 6.21 5.97 6.03 14.3M
2022-09-28 5.93 6.49 5.91 6.24 23.2M
2022-09-27 5.63 6.02 5.61 5.98 12.4M
2022-09-26 5.62 5.92 5.61 5.75 10.3M
2022-09-23 5.93 5.97 5.59 5.61 11.2M
2022-09-22 5.70 6.37 5.58 6.03 13.0M
2022-09-21 5.60 5.82 5.45 5.76 4.7M
2022-09-20 5.50 5.67 5.50 5.55 2.0M
2022-09-19 5.63 5.74 5.43 5.51 3.5M
2022-09-16 5.88 5.90 5.67 5.67 2.5M
2022-09-15 6.04 6.06 5.81 5.86 4.2M
2022-09-14 5.99 6.02 5.95 6.01 2.3M
2022-09-13 5.95 6.08 5.95 6.03 3.7M
2022-09-09 5.91 5.96 5.89 5.95 2.2M
2022-09-08 6.00 6.04 5.92 5.93 1.6M
2022-09-07 5.99 6.02 5.95 5.99 1.9M
2022-09-06 6.02 6.04 5.93 6.02 1.9M
2022-09-05 5.99 6.09 5.94 6.01 2.8M
2022-09-02 5.92 6.02 5.87 5.99 3.0M
2022-09-01 5.97 6.02 5.87 5.89 3.0M
2022-08-31 6.02 6.03 5.90 5.94 4.0M
2022-08-30 5.96 6.06 5.91 6.02 4.6M
2022-08-29 5.79 5.95 5.66 5.92 3.3M
2022-08-26 5.91 5.95 5.79 5.80 3.0M
2022-08-25 5.91 5.99 5.81 5.94 3.9M
2022-08-24 6.07 6.09 5.87 5.88 3.6M
2022-08-23 6.13 6.15 6.02 6.07 2.4M
2022-08-22 6.10 6.14 6.06 6.11 2.3M
2022-08-19 6.16 6.26 6.08 6.10 3.3M
2022-08-18 6.25 6.26 6.11 6.14 2.4M
2022-08-17 6.22 6.29 6.19 6.23 2.0M
2022-08-16 6.22 6.27 6.16 6.24 2.4M
2022-08-15 6.18 6.29 6.12 6.22 2.8M
2022-08-12 6.20 6.31 6.18 6.20 2.6M
2022-08-11 6.07 6.21 6.07 6.21 3.1M
2022-08-10 6.04 6.10 6.02 6.07 2.3M
2022-08-09 6.13 6.16 6.02 6.09 2.8M
2022-08-08 6.12 6.17 6.04 6.13 2.4M
2022-08-05 6.08 6.13 6.04 6.12 2.7M
2022-08-04 5.92 6.06 5.90 6.05 2.9M
2022-08-03 5.92 6.09 5.90 5.93 3.3M
2022-08-02 6.26 6.26 5.85 5.94 5.9M
2022-08-01 6.25 6.30 6.19 6.28 2.4M
2022-07-29 6.39 6.47 6.23 6.25 3.5M
2022-07-28 6.42 6.53 6.39 6.42 3.7M
2022-07-27 6.33 6.42 6.33 6.38 3.1M
2022-07-26 6.33 6.41 6.23 6.37 3.2M
2022-07-25 6.46 6.55 6.31 6.32 3.9M
2022-07-22 6.56 6.71 6.37 6.48 5.9M
2022-07-21 6.63 6.75 6.58 6.59 6.1M
2022-07-20 6.64 6.72 6.60 6.62 4.0M
2022-07-19 6.70 6.70 6.52 6.63 5.4M
2022-07-18 6.55 6.67 6.37 6.61 7.0M
2022-07-15 6.76 6.79 6.36 6.36 7.6M
2022-07-14 6.85 6.85 6.68 6.70 5.9M
2022-07-13 6.58 6.81 6.54 6.75 6.0M
2022-07-12 6.90 6.95 6.50 6.58 9.0M
2022-07-11 7.04 7.08 6.86 6.91 5.3M
2022-07-08 7.05 7.19 7.01 7.07 6.1M
2022-07-07 7.07 7.22 7.01 7.05 10.5M
2022-07-06 6.91 7.20 6.79 7.17 12.7M
2022-07-05 6.91 7.39 6.82 6.97 14.8M
2022-07-04 6.80 6.93 6.78 6.86 6.8M
2022-07-01 6.80 7.05 6.70 6.81 12.4M
2022-06-30 6.75 7.20 6.60 6.94 18.1M
2022-06-29 6.63 6.77 6.57 6.70 9.5M
2022-06-28 6.57 6.64 6.44 6.59 6.5M
2022-06-27 6.41 6.58 6.37 6.52 7.3M
2022-06-24 6.39 6.40 6.31 6.39 5.2M
2022-06-23 6.37 6.45 6.27 6.33 5.7M
2022-06-22 6.42 6.58 6.33 6.34 8.4M
2022-06-21 6.21 6.49 6.20 6.41 10.3M
2022-06-20 6.22 6.33 6.21 6.27 6.7M
2022-06-17 6.24 6.45 6.09 6.18 8.7M
2022-06-16 5.95 6.28 5.95 6.24 12.3M
2022-06-15 5.99 6.15 5.94 5.96 7.6M
2022-06-14 5.90 5.94 5.76 5.94 5.2M
2022-06-13 5.83 5.95 5.80 5.90 3.8M
2022-06-10 5.82 5.90 5.76 5.88 3.8M
2022-06-09 6.04 6.06 5.83 5.87 8.7M
2022-06-08 5.97 6.15 5.92 6.09 7.7M
2022-06-07 6.07 6.11 5.89 5.97 6.9M
2022-06-06 6.01 6.12 6.00 6.08 5.5M
2022-06-02 5.99 6.09 5.91 6.01 5.9M
2022-06-01 6.07 6.15 5.94 6.05 5.4M
2022-05-31 6.08 6.09 5.91 6.01 7.1M
2022-05-30 6.25 6.37 6.07 6.10 9.9M
2022-05-27 6.21 6.66 6.15 6.31 15.9M
2022-05-26 6.08 6.16 5.90 6.05 6.8M
2022-05-25 5.92 6.14 5.92 6.07 5.3M
2022-05-24 6.35 6.45 5.90 5.92 10.1M
2022-05-23 6.34 6.47 6.30 6.38 9.8M
2022-05-20 6.15 6.44 6.15 6.37 13.3M
2022-05-19 6.09 6.19 5.99 6.14 8.3M
2022-05-18 6.05 6.26 5.93 6.25 12.2M
2022-05-17 6.16 6.18 5.80 5.97 9.7M
2022-05-16 5.99 6.27 5.99 6.21 11.0M
2022-05-13 6.13 6.15 5.93 5.98 7.0M
2022-05-12 5.98 6.30 5.95 6.08 10.4M
2022-05-11 6.17 6.34 6.02 6.02 11.3M
2022-05-10 6.11 6.28 6.03 6.05 11.5M
2022-05-09 5.92 6.22 5.92 6.14 15.0M
2022-05-06 5.82 6.44 5.75 6.15 22.9M
2022-05-05 5.89 6.08 5.78 6.05 21.2M
2022-04-29 5.04 6.10 5.04 6.10 20.4M
2022-04-28 5.25 5.28 5.01 5.08 5.2M
2022-04-27 5.13 5.32 4.91 5.29 7.6M
2022-04-26 5.58 5.67 5.10 5.21 9.1M
2022-04-25 6.10 6.25 5.62 5.63 8.5M
2022-04-22 6.08 6.45 5.96 6.24 9.1M
2022-04-21 6.46 6.50 6.07 6.12 6.4M
2022-04-20 6.46 6.72 6.44 6.51 5.9M
2022-04-19 6.45 6.65 6.40 6.52 5.0M
2022-04-18 6.41 6.52 6.21 6.47 5.9M
2022-04-15 6.75 6.85 6.40 6.50 12.2M
2022-04-14 7.17 7.22 6.78 6.90 16.6M
2022-04-13 6.65 7.35 6.45 7.07 22.4M
2022-04-12 6.46 6.62 6.31 6.59 6.4M
2022-04-11 6.62 6.78 6.38 6.46 7.8M
2022-04-08 6.85 6.95 6.62 6.62 10.5M
2022-04-07 7.08 7.19 6.86 6.86 12.6M
2022-04-06 7.14 7.30 7.10 7.16 13.7M
2022-04-01 7.26 7.69 7.12 7.24 17.4M
2022-03-31 7.26 7.45 7.05 7.44 24.0M
2022-03-30 7.37 7.48 7.13 7.26 24.7M
2022-03-29 7.35 7.81 7.10 7.70 36.4M
2022-03-28 7.81 7.91 7.21 7.30 39.8M
2022-03-25 6.88 7.97 6.70 7.97 25.3M
2022-03-24 6.42 6.95 6.31 6.64 12.5M
2022-03-23 6.44 6.70 6.37 6.41 5.6M
2022-03-22 6.44 6.52 6.30 6.46 4.1M
2022-03-21 6.30 6.45 6.30 6.44 3.6M
2022-03-18 6.24 6.35 6.20 6.33 4.4M
2022-03-17 6.30 6.34 6.20 6.22 5.0M
2022-03-16 5.95 6.19 5.90 6.18 6.6M
2022-03-15 6.15 6.20 5.85 5.88 5.0M
2022-03-14 6.31 6.37 6.15 6.15 4.0M
2022-03-11 6.11 6.33 6.07 6.31 4.0M
2022-03-10 6.28 6.43 6.19 6.21 6.1M
2022-03-09 6.43 6.49 5.90 6.09 6.2M
2022-03-08 6.67 6.72 6.30 6.41 5.6M
2022-03-07 6.77 6.77 6.61 6.69 3.4M
2022-03-04 6.88 6.90 6.76 6.77 3.3M
2022-03-03 7.02 7.02 6.86 6.88 3.4M
2022-03-02 6.89 7.02 6.82 6.98 3.2M
2022-03-01 6.79 6.94 6.79 6.92 3.2M
2022-02-28 6.98 7.05 6.72 6.86 4.2M
2022-02-25 6.85 7.19 6.85 6.94 5.2M
2022-02-24 7.06 7.16 6.74 6.83 5.7M
2022-02-23 7.00 7.16 6.98 7.10 3.6M
2022-02-22 7.07 7.16 6.97 6.98 3.7M
2022-02-21 6.98 7.17 6.93 7.14 4.3M
2022-02-18 6.87 6.99 6.80 6.95 3.4M
2022-02-17 7.05 7.09 6.88 6.91 4.2M
2022-02-16 6.94 7.03 6.89 7.00 4.7M
2022-02-15 6.99 7.00 6.81 6.88 3.8M
2022-02-14 6.90 7.06 6.85 6.94 2.8M
2022-02-11 7.18 7.19 6.90 6.94 4.9M
2022-02-10 7.27 7.27 7.12 7.20 3.6M
2022-02-09 7.25 7.31 7.20 7.25 3.3M
2022-02-08 7.05 7.25 6.96 7.25 5.9M
2022-02-07 7.12 7.20 6.92 7.05 4.8M
2022-01-28 6.75 7.10 6.73 6.98 7.5M
2022-01-27 6.74 6.92 6.60 6.67 9.5M
2022-01-26 7.32 7.45 7.17 7.27 4.4M
2022-01-25 7.65 7.73 7.30 7.30 5.3M
2022-01-24 7.86 7.93 7.66 7.69 5.1M
2022-01-21 7.90 8.02 7.76 7.88 4.2M
2022-01-20 8.35 8.38 7.90 7.92 7.2M
2022-01-19 8.20 8.42 8.18 8.32 5.9M
2022-01-18 8.50 8.55 8.14 8.18 10.2M
2022-01-17 8.32 8.59 8.31 8.55 6.4M
2022-01-14 8.58 8.58 8.25 8.27 5.6M
2022-01-13 8.44 8.63 8.44 8.55 5.8M
2022-01-12 8.35 8.51 8.35 8.50 4.0M
2022-01-11 8.48 8.60 8.34 8.35 5.5M
2022-01-10 8.33 8.49 8.06 8.48 7.3M
2022-01-07 8.41 8.58 8.31 8.33 6.9M
2022-01-06 8.60 8.67 8.54 8.59 5.1M
2022-01-05 8.48 8.66 8.43 8.62 6.4M
2022-01-04 8.32 8.62 8.30 8.57 7.6M