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
2023-12-29 5.87 6.03 5.82 6.02 3.9M
2023-12-28 5.89 5.93 5.72 5.83 4.5M
2023-12-27 5.86 5.91 5.76 5.87 3.2M
2023-12-26 5.97 6.00 5.81 5.84 3.9M
2023-12-25 6.14 6.16 5.94 6.00 4.5M
2023-12-22 6.33 6.36 6.08 6.11 6.6M
2023-12-21 6.20 6.39 6.06 6.32 6.0M
2023-12-20 6.22 6.26 6.16 6.16 3.0M
2023-12-19 6.17 6.24 6.14 6.19 3.0M
2023-12-18 6.27 6.29 6.17 6.19 3.8M
2023-12-15 6.26 6.33 6.19 6.30 4.2M
2023-12-14 6.22 6.35 6.20 6.25 3.3M
2023-12-13 6.27 6.32 6.20 6.21 3.9M
2023-12-12 6.26 6.26 6.18 6.24 4.0M
2023-12-11 6.12 6.21 6.05 6.18 3.8M
2023-12-08 6.34 6.35 6.12 6.13 4.5M
2023-12-07 6.36 6.38 6.29 6.33 3.0M
2023-12-06 6.22 6.40 6.22 6.36 4.3M
2023-12-05 6.35 6.37 6.23 6.24 3.3M
2023-12-04 6.34 6.42 6.32 6.35 3.1M
2023-12-01 6.28 6.43 6.28 6.37 4.2M
2023-11-30 6.33 6.36 6.23 6.30 2.9M
2023-11-29 6.34 6.40 6.31 6.32 2.8M
2023-11-28 6.26 6.38 6.23 6.37 2.7M
2023-11-27 6.29 6.34 6.23 6.30 4.2M
2023-11-24 6.33 6.37 6.29 6.30 2.8M
2023-11-23 6.31 6.37 6.29 6.34 3.1M
2023-11-22 6.33 6.39 6.30 6.31 3.6M
2023-11-21 6.39 6.41 6.30 6.32 3.4M
2023-11-20 6.27 6.37 6.24 6.36 4.3M
2023-11-17 6.24 6.33 6.23 6.28 2.6M
2023-11-16 6.30 6.33 6.25 6.26 2.6M
2023-11-15 6.29 6.30 6.24 6.27 2.7M
2023-11-14 6.31 6.33 6.20 6.24 5.2M
2023-11-13 6.16 6.35 6.16 6.31 6.7M
2023-11-10 6.12 6.20 6.02 6.16 3.7M
2023-11-09 6.13 6.18 6.06 6.09 3.3M
2023-11-08 6.17 6.19 6.10 6.15 2.7M
2023-11-07 6.12 6.20 6.08 6.18 3.8M
2023-11-06 6.08 6.13 6.07 6.12 3.1M
2023-11-03 6.10 6.14 6.05 6.06 3.6M
2023-11-02 6.10 6.14 6.05 6.06 4.0M
2023-11-01 5.95 6.16 5.94 6.11 6.8M
2023-10-31 5.92 6.06 5.89 5.98 5.5M
2023-10-30 5.91 5.95 5.83 5.91 2.9M
2023-10-27 5.75 5.94 5.75 5.91 4.0M
2023-10-26 5.78 5.84 5.72 5.77 2.4M
2023-10-25 5.85 5.85 5.77 5.81 3.5M
2023-10-24 5.56 5.78 5.55 5.77 3.5M
2023-10-23 5.67 5.73 5.52 5.55 2.8M
2023-10-20 5.74 5.80 5.67 5.71 2.6M
2023-10-19 5.74 5.85 5.71 5.72 2.0M
2023-10-18 5.87 5.87 5.72 5.74 2.0M
2023-10-17 5.86 5.95 5.80 5.87 2.3M
2023-10-16 5.91 5.92 5.80 5.83 2.8M
2023-10-13 6.00 6.00 5.88 5.92 2.8M
2023-10-12 5.96 6.04 5.91 6.02 3.0M
2023-10-11 6.08 6.09 5.92 5.95 3.7M
2023-10-10 6.08 6.14 6.03 6.05 2.7M
2023-10-09 6.06 6.11 5.96 6.06 3.6M
2023-09-28 6.04 6.10 5.97 6.08 4.7M
2023-09-27 5.83 6.11 5.83 6.08 6.0M
2023-09-26 5.81 5.94 5.78 5.89 2.3M
2023-09-25 5.85 5.96 5.82 5.83 2.2M
2023-09-22 5.70 5.88 5.68 5.87 2.7M
2023-09-21 5.73 5.78 5.68 5.70 2.0M
2023-09-20 5.83 5.89 5.73 5.75 2.4M
2023-09-19 5.94 5.99 5.82 5.85 3.0M
2023-09-18 5.80 5.98 5.74 5.97 4.3M
2023-09-15 5.82 5.84 5.75 5.80 2.0M
2023-09-14 5.89 5.91 5.77 5.78 3.0M
2023-09-13 5.99 5.99 5.85 5.89 3.1M
2023-09-12 6.00 6.01 5.92 5.96 2.8M
2023-09-11 6.01 6.03 5.93 6.01 3.3M
2023-09-08 6.04 6.09 5.96 5.97 3.3M
2023-09-07 6.19 6.20 6.04 6.06 3.8M
2023-09-06 6.21 6.21 6.15 6.18 3.1M
2023-09-05 6.20 6.24 6.13 6.22 4.0M
2023-09-04 6.15 6.20 6.11 6.20 4.5M
2023-09-01 6.05 6.16 6.05 6.12 3.1M
2023-08-31 6.12 6.18 6.01 6.05 2.8M
2023-08-30 6.03 6.20 6.03 6.10 3.9M
2023-08-29 5.85 6.09 5.81 6.09 5.7M
2023-08-28 6.18 6.25 5.89 5.91 4.9M
2023-08-25 6.00 6.04 5.82 5.85 4.4M
2023-08-24 5.99 6.08 5.90 6.01 3.2M
2023-08-23 6.07 6.13 5.93 5.95 3.9M
2023-08-22 6.19 6.20 5.99 6.10 5.7M
2023-08-21 6.25 6.30 6.15 6.15 3.4M
2023-08-18 6.38 6.38 6.23 6.25 4.0M
2023-08-17 6.22 6.37 6.19 6.36 4.4M
2023-08-16 6.26 6.32 6.15 6.26 3.9M
2023-08-15 6.29 6.39 6.21 6.28 4.1M
2023-08-14 6.15 6.28 6.11 6.27 3.6M
2023-08-11 6.25 6.34 6.19 6.20 4.2M
2023-08-10 6.21 6.30 6.21 6.27 3.0M
2023-08-09 6.38 6.41 6.22 6.23 5.0M
2023-08-08 6.32 6.44 6.30 6.38 4.6M
2023-08-07 6.48 6.54 6.32 6.35 7.7M
2023-08-04 6.40 6.59 6.32 6.48 9.4M
2023-08-03 6.39 6.45 6.35 6.38 4.7M
2023-08-02 6.31 6.46 6.27 6.43 7.7M
2023-08-01 6.39 6.41 6.23 6.34 10.0M
2023-07-31 6.44 6.45 6.33 6.41 9.0M
2023-07-28 6.41 6.49 6.31 6.43 11.3M
2023-07-27 6.86 6.88 6.45 6.46 23.0M
2023-07-26 7.18 7.18 6.82 6.87 26.7M
2023-07-25 7.24 7.30 7.08 7.18 30.1M
2023-07-24 6.89 7.53 6.65 7.35 42.3M
2023-07-21 7.03 7.21 6.87 6.97 32.4M
2023-07-20 6.66 7.10 6.64 7.10 35.3M
2023-07-19 6.64 6.69 6.57 6.63 3.9M
2023-07-18 6.71 6.71 6.57 6.62 4.4M
2023-07-17 6.79 6.81 6.62 6.70 5.6M
2023-07-14 6.75 6.81 6.66 6.80 6.3M
2023-07-13 6.62 6.79 6.54 6.77 6.5M
2023-07-12 6.62 6.83 6.55 6.62 6.8M
2023-07-11 6.54 6.68 6.49 6.63 4.7M
2023-07-10 6.70 6.73 6.52 6.54 5.6M
2023-07-07 6.65 6.79 6.59 6.69 8.6M
2023-07-06 6.62 6.80 6.58 6.65 6.4M
2023-07-05 6.74 6.76 6.59 6.61 6.3M
2023-07-04 6.99 6.99 6.68 6.69 13.3M
2023-07-03 6.72 6.90 6.63 6.89 12.6M
2023-06-30 6.80 6.81 6.62 6.67 9.3M
2023-06-29 6.70 6.83 6.65 6.75 9.3M
2023-06-28 6.62 6.75 6.55 6.73 12.9M
2023-06-27 6.34 6.66 6.34 6.66 12.3M
2023-06-26 6.43 6.54 6.25 6.32 8.7M
2023-06-21 6.34 6.78 6.32 6.50 13.6M
2023-06-20 6.46 6.47 6.28 6.33 4.4M
2023-06-19 6.44 6.55 6.38 6.41 5.2M
2023-06-16 6.53 6.56 6.40 6.44 5.8M
2023-06-15 6.40 6.56 6.36 6.53 9.2M
2023-06-14 6.30 6.42 6.20 6.34 7.7M
2023-06-13 6.22 6.34 6.11 6.30 10.6M
2023-06-12 5.86 6.19 5.84 6.17 13.3M
2023-06-09 6.60 6.61 5.91 5.96 25.7M
2023-06-08 6.60 6.80 6.53 6.65 12.2M
2023-06-07 6.45 6.70 6.41 6.64 11.4M
2023-06-06 6.69 6.69 6.46 6.49 10.1M
2023-06-05 6.64 6.71 6.53 6.69 12.0M
2023-06-02 6.43 6.74 6.42 6.66 16.7M
2023-06-01 6.48 6.59 6.42 6.47 10.2M
2023-05-31 6.46 6.69 6.43 6.53 11.5M
2023-05-30 6.53 6.55 6.40 6.54 10.4M
2023-05-29 6.61 6.66 6.44 6.49 12.4M
2023-05-26 6.71 6.73 6.48 6.67 14.1M
2023-05-25 6.80 6.83 6.59 6.70 22.5M
2023-05-24 6.64 7.03 6.57 6.98 40.2M
2023-05-23 6.18 7.18 6.10 6.81 36.1M
2023-05-22 6.31 6.32 6.14 6.18 4.7M
2023-05-19 6.41 6.45 6.23 6.31 5.9M
2023-05-18 6.34 6.45 6.25 6.43 10.2M
2023-05-17 5.96 6.45 5.93 6.34 13.3M
2023-05-16 6.18 6.18 5.95 5.98 6.0M
2023-05-15 6.10 6.23 6.08 6.16 6.1M
2023-05-12 6.28 6.58 6.19 6.20 9.1M
2023-05-11 6.06 6.31 6.06 6.28 5.7M
2023-05-10 6.17 6.24 6.04 6.09 6.0M
2023-05-09 6.08 6.33 5.99 6.23 11.5M
2023-05-08 6.15 6.20 6.01 6.08 4.9M
2023-05-05 6.18 6.20 6.06 6.15 4.8M
2023-05-04 5.86 6.17 5.86 6.14 7.9M
2023-04-28 5.66 5.93 5.63 5.92 6.5M
2023-04-27 5.85 5.85 5.66 5.68 6.3M
2023-04-26 5.75 5.97 5.69 5.89 8.1M
2023-04-25 5.70 5.89 5.56 5.79 8.2M
2023-04-24 5.71 5.77 5.60 5.74 9.5M
2023-04-21 5.74 5.79 5.48 5.51 6.6M
2023-04-20 5.98 5.99 5.70 5.79 8.0M
2023-04-19 6.05 6.08 5.92 5.95 7.0M
2023-04-18 6.30 6.32 6.08 6.10 7.3M
2023-04-17 6.56 6.59 6.33 6.33 5.7M
2023-04-14 6.61 6.68 6.44 6.53 7.4M
2023-04-13 6.43 6.75 6.42 6.64 13.3M
2023-04-12 6.35 6.46 6.30 6.43 5.2M
2023-04-11 6.26 6.34 6.19 6.33 4.1M
2023-04-10 6.47 6.48 6.22 6.27 6.4M
2023-04-07 6.40 6.51 6.36 6.49 5.5M
2023-04-06 6.41 6.42 6.30 6.36 5.6M
2023-04-04 6.59 6.59 6.40 6.42 6.8M
2023-04-03 6.59 6.62 6.47 6.61 5.7M
2023-03-31 6.48 6.60 6.43 6.57 5.2M
2023-03-30 6.56 6.60 6.45 6.51 5.2M
2023-03-29 6.64 6.69 6.55 6.58 5.8M
2023-03-28 6.82 6.87 6.63 6.63 7.9M
2023-03-27 6.82 7.05 6.71 6.88 11.6M
2023-03-24 6.78 6.87 6.70 6.79 11.1M
2023-03-23 6.92 6.98 6.76 6.80 15.6M
2023-03-22 6.91 7.22 6.89 6.91 30.9M
2023-03-21 6.59 7.20 6.54 7.01 34.7M
2023-03-20 6.54 6.69 6.44 6.60 14.9M
2023-03-17 6.37 6.78 6.37 6.61 17.0M
2023-03-16 6.38 6.45 6.31 6.32 4.8M
2023-03-15 6.37 6.53 6.36 6.47 5.3M
2023-03-14 6.50 6.52 6.35 6.37 6.7M
2023-03-13 6.47 6.56 6.42 6.53 4.8M
2023-03-10 6.47 6.58 6.40 6.50 5.1M
2023-03-09 6.48 6.54 6.37 6.53 7.3M
2023-03-08 6.21 6.44 6.20 6.44 8.2M
2023-03-07 6.27 6.39 6.23 6.23 4.7M
2023-03-06 6.29 6.37 6.26 6.28 3.2M
2023-03-03 6.27 6.38 6.24 6.32 3.6M
2023-03-02 6.24 6.39 6.21 6.27 4.3M
2023-03-01 6.17 6.26 6.14 6.24 2.8M
2023-02-28 6.11 6.18 6.07 6.17 3.0M
2023-02-27 6.17 6.25 6.08 6.08 3.2M
2023-02-24 6.25 6.29 6.19 6.19 2.2M
2023-02-23 6.32 6.32 6.20 6.25 2.9M
2023-02-22 6.28 6.34 6.15 6.32 4.6M
2023-02-21 6.34 6.37 6.24 6.32 3.1M
2023-02-20 6.33 6.34 6.20 6.33 3.4M
2023-02-17 6.31 6.43 6.26 6.28 4.0M
2023-02-16 6.53 6.61 6.27 6.31 6.8M
2023-02-15 6.49 6.52 6.41 6.50 3.2M
2023-02-14 6.50 6.52 6.41 6.48 3.9M
2023-02-13 6.54 6.56 6.42 6.48 3.9M
2023-02-10 6.52 6.55 6.43 6.54 3.6M
2023-02-09 6.45 6.55 6.35 6.50 7.4M
2023-02-08 6.53 6.53 6.43 6.45 4.5M
2023-02-07 6.49 6.58 6.46 6.53 4.7M
2023-02-06 6.58 6.67 6.47 6.52 9.1M
2023-02-03 6.54 6.80 6.53 6.62 14.3M
2023-02-02 6.25 6.72 6.20 6.54 19.0M
2023-02-01 6.18 6.25 6.14 6.23 5.4M
2023-01-31 6.17 6.18 6.10 6.18 2.8M
2023-01-30 6.01 6.17 5.99 6.15 6.8M
2023-01-20 6.00 6.00 5.91 5.96 2.7M
2023-01-19 5.93 5.99 5.88 5.98 2.2M
2023-01-18 5.86 5.96 5.86 5.93 2.2M
2023-01-17 6.04 6.04 5.87 5.89 4.5M
2023-01-16 6.02 6.05 6.00 6.03 3.0M
2023-01-13 5.98 6.03 5.98 6.02 2.1M
2023-01-12 6.08 6.09 5.99 6.02 3.0M
2023-01-11 6.07 6.18 6.00 6.03 4.6M
2023-01-10 6.11 6.11 5.98 6.02 3.6M
2023-01-09 6.03 6.10 6.02 6.07 3.0M
2023-01-06 6.10 6.16 6.03 6.05 6.4M
2023-01-05 6.10 6.34 6.02 6.14 9.1M
2023-01-04 6.07 6.20 6.03 6.11 7.1M
2023-01-03 5.99 6.17 5.99 6.09 5.7M