Guangdong Shunkong Development Co (003039)

003039
🏛️ China →
13.26
Última Actualización: 2025-09-30
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
2024-12-31 13.40 13.48 13.07 13.08 2.8M
2024-12-30 13.60 13.60 13.31 13.35 2.4M
2024-12-27 13.29 13.65 13.21 13.58 3.3M
2024-12-26 13.26 13.37 13.24 13.28 1.6M
2024-12-25 13.53 13.55 13.16 13.29 2.4M
2024-12-24 13.27 13.55 13.27 13.53 2.8M
2024-12-23 13.70 13.76 13.26 13.29 4.3M
2024-12-20 13.72 13.90 13.66 13.69 3.7M
2024-12-19 13.68 13.83 13.52 13.78 3.3M
2024-12-18 13.84 13.95 13.68 13.75 3.6M
2024-12-17 14.10 14.17 13.73 13.84 4.9M
2024-12-16 14.42 14.66 14.08 14.22 6.1M
2024-12-13 14.76 14.98 14.39 14.41 11.2M
2024-12-12 14.44 14.65 14.34 14.46 7.3M
2024-12-11 14.18 14.34 14.08 14.30 3.0M
2024-12-10 14.68 14.75 14.16 14.18 5.1M
2024-12-09 14.48 14.55 14.20 14.33 3.2M
2024-12-06 14.20 14.51 14.20 14.49 5.1M
2024-12-05 14.12 14.34 14.12 14.24 3.7M
2024-12-04 14.37 14.42 14.12 14.19 4.8M
2024-12-03 14.56 14.68 14.30 14.42 6.6M
2024-12-02 14.50 15.05 14.39 14.55 10.6M
2024-11-29 15.01 15.10 14.51 14.54 15.0M
2024-11-28 15.16 16.00 14.94 15.08 20.6M
2024-11-27 14.57 15.25 14.17 15.21 13.7M
2024-11-26 13.91 14.58 13.78 14.50 10.1M
2024-11-25 13.69 13.92 13.53 13.90 4.2M
2024-11-22 14.25 14.30 13.64 13.68 4.7M
2024-11-21 14.39 14.44 14.14 14.24 3.5M
2024-11-20 14.27 14.43 14.14 14.36 4.0M
2024-11-19 14.10 14.30 13.93 14.29 5.2M
2024-11-18 14.14 14.37 13.95 14.05 6.7M
2024-11-15 14.21 14.37 13.96 13.98 4.3M
2024-11-14 14.51 14.58 14.17 14.20 4.5M
2024-11-13 14.73 14.88 14.42 14.53 5.5M
2024-11-12 14.90 15.05 14.60 14.72 6.5M
2024-11-11 14.96 15.25 14.79 15.00 8.5M
2024-11-08 15.71 15.71 14.96 14.98 15.6M
2024-11-07 14.73 16.20 14.57 15.59 19.0M
2024-11-06 14.72 15.20 14.65 14.83 13.6M
2024-11-05 14.30 14.66 14.15 14.58 13.0M
2024-11-04 14.14 14.93 13.93 14.54 21.6M
2024-11-01 13.42 13.67 13.05 13.63 12.0M
2024-10-31 12.80 14.08 12.80 13.63 17.5M
2024-10-30 12.75 12.90 12.63 12.80 3.1M
2024-10-29 13.25 13.31 12.77 12.79 5.4M
2024-10-28 13.09 13.29 12.96 13.26 5.0M
2024-10-25 12.77 12.91 12.72 12.90 3.9M
2024-10-24 12.81 12.83 12.60 12.66 2.4M
2024-10-23 12.69 12.88 12.65 12.79 3.7M
2024-10-22 12.55 12.67 12.42 12.67 3.9M
2024-10-21 12.57 12.67 12.45 12.51 4.0M
2024-10-18 12.33 12.67 12.16 12.51 5.3M
2024-10-17 12.62 12.77 12.34 12.35 4.1M
2024-10-16 12.60 12.75 12.42 12.62 5.2M
2024-10-15 12.63 12.65 12.36 12.38 3.1M
2024-10-14 12.70 12.70 12.30 12.63 3.6M
2024-10-11 12.81 12.81 12.25 12.38 4.1M
2024-10-10 13.01 13.20 12.65 12.81 5.5M
2024-10-09 13.69 13.69 12.67 12.82 8.9M
2024-10-08 14.54 14.54 13.25 13.84 13.5M
2024-09-30 12.54 13.28 12.28 13.23 10.7M
2024-09-27 11.68 12.21 11.63 12.07 6.1M
2024-09-26 11.34 11.53 11.18 11.51 3.4M
2024-09-25 11.24 11.44 11.18 11.25 3.6M
2024-09-24 10.90 11.15 10.84 11.15 3.5M
2024-09-23 10.74 10.89 10.74 10.79 1.1M
2024-09-20 10.95 10.96 10.78 10.83 1.7M
2024-09-19 10.68 10.98 10.63 10.96 2.7M
2024-09-18 10.77 10.80 10.43 10.60 1.8M
2024-09-13 10.90 10.91 10.74 10.77 1.3M
2024-09-12 10.94 10.97 10.82 10.85 1.7M
2024-09-11 10.90 10.91 10.77 10.83 1.6M
2024-09-10 10.98 10.99 10.73 10.88 2.2M
2024-09-09 10.80 11.07 10.80 10.88 2.8M
2024-09-06 11.38 11.79 10.94 10.94 6.7M
2024-09-05 10.87 11.38 10.86 11.23 5.8M
2024-09-04 10.79 10.96 10.74 10.83 1.4M
2024-09-03 10.86 10.97 10.78 10.86 1.6M
2024-09-02 11.00 11.17 10.86 10.87 1.9M
2024-08-30 10.99 11.21 10.89 11.08 2.4M
2024-08-29 10.80 11.00 10.75 10.99 1.4M
2024-08-28 10.82 10.94 10.63 10.90 1.6M
2024-08-27 11.01 11.04 10.70 10.77 2.1M
2024-08-26 11.00 11.17 10.96 11.03 1.3M
2024-08-23 10.80 11.10 10.80 10.98 1.4M
2024-08-22 11.17 11.24 11.02 11.02 1.2M
2024-08-21 11.20 11.24 11.06 11.16 1.0M
2024-08-20 11.41 11.45 11.10 11.20 2.1M
2024-08-19 11.47 11.53 11.36 11.39 1.8M
2024-08-16 11.69 11.75 11.47 11.47 2.6M
2024-08-15 11.83 11.84 11.63 11.71 2.3M
2024-08-14 11.74 11.86 11.71 11.76 1.9M
2024-08-13 11.58 11.81 11.46 11.76 2.4M
2024-08-12 11.70 11.87 11.61 11.64 2.4M
2024-08-09 11.79 11.87 11.57 11.59 2.0M
2024-08-08 11.70 11.84 11.65 11.79 1.9M
2024-08-07 11.84 11.95 11.71 11.79 2.4M
2024-08-06 11.78 12.05 11.72 11.87 3.9M
2024-08-05 11.98 12.26 11.73 11.76 6.5M
2024-08-02 12.01 12.71 11.89 12.16 7.2M
2024-08-01 12.08 12.21 11.99 12.03 3.2M
2024-07-31 11.86 12.21 11.80 12.21 3.4M
2024-07-30 11.97 12.08 11.85 11.87 2.3M
2024-07-29 12.02 12.07 11.83 11.97 1.8M
2024-07-26 11.87 12.08 11.85 11.97 2.1M
2024-07-25 11.68 11.98 11.65 11.92 2.1M
2024-07-24 11.51 11.93 11.50 11.74 3.3M
2024-07-23 12.01 12.17 11.74 11.74 3.1M
2024-07-22 11.99 12.02 11.83 11.94 1.4M
2024-07-19 12.00 12.00 11.80 11.89 1.5M
2024-07-18 11.81 11.95 11.65 11.91 2.0M
2024-07-17 11.96 12.01 11.81 11.88 1.8M
2024-07-16 12.20 12.20 11.84 11.96 2.0M
2024-07-15 12.09 12.11 11.94 11.98 1.8M
2024-07-12 12.18 12.25 12.07 12.15 1.7M
2024-07-11 12.09 12.26 12.05 12.16 2.1M
2024-07-10 11.99 12.23 11.92 11.93 1.8M
2024-07-09 11.93 12.13 11.72 12.12 2.2M
2024-07-08 12.25 12.28 11.89 11.91 2.1M
2024-07-05 12.36 12.36 12.11 12.21 2.0M
2024-07-04 12.64 12.78 12.24 12.29 2.1M
2024-07-03 12.83 12.87 12.68 12.69 1.5M
2024-07-02 12.78 12.89 12.66 12.85 1.8M
2024-07-01 12.46 12.78 12.46 12.78 1.9M
2024-06-28 12.44 12.67 12.28 12.53 2.1M
2024-06-27 12.70 12.78 12.50 12.54 2.0M
2024-06-26 12.46 12.71 12.34 12.69 2.1M
2024-06-25 12.49 12.62 12.40 12.50 1.7M
2024-06-24 12.76 12.93 12.44 12.49 2.7M
2024-06-21 12.92 13.03 12.70 12.93 2.0M
2024-06-20 13.12 13.12 12.73 12.73 2.9M
2024-06-19 13.29 13.39 13.09 13.12 2.2M
2024-06-18 13.22 13.32 13.16 13.25 1.9M
2024-06-17 13.22 13.45 13.11 13.22 2.0M
2024-06-14 13.41 13.48 13.24 13.28 2.4M
2024-06-13 13.53 13.59 13.29 13.34 2.2M
2024-06-12 13.24 13.55 13.24 13.48 2.0M
2024-06-11 13.44 13.48 13.21 13.40 1.9M
2024-06-07 13.23 13.45 13.15 13.43 3.7M
2024-06-06 13.54 13.59 13.03 13.09 4.0M
2024-06-05 13.83 13.91 13.52 13.53 2.7M
2024-06-04 13.79 13.89 13.63 13.87 3.1M
2024-06-03 14.05 14.13 13.67 13.79 4.2M
2024-05-31 14.10 14.22 13.93 14.08 3.6M
2024-05-30 14.23 14.40 14.14 14.17 3.4M
2024-05-29 14.26 14.44 14.02 14.31 3.8M
2024-05-28 14.36 14.57 14.20 14.44 4.5M
2024-05-27 14.41 14.50 14.24 14.38 5.4M
2024-05-24 14.52 14.78 14.50 14.53 6.6M
2024-05-23 14.84 14.90 14.47 14.47 9.4M
2024-05-22 14.29 15.26 14.26 14.89 14.5M
2024-05-21 14.52 14.53 14.27 14.36 4.4M
2024-05-20 14.25 14.56 14.19 14.52 6.3M
2024-05-17 14.23 14.43 14.15 14.31 6.6M
2024-05-16 14.33 14.45 14.21 14.24 7.3M
2024-05-15 14.57 14.73 14.28 14.33 11.2M
2024-05-14 15.00 15.42 14.78 14.78 24.0M
2024-05-13 16.48 16.48 15.63 15.68 33.1M
2024-05-10 14.57 15.50 14.41 14.98 15.3M
2024-05-09 14.20 14.99 14.09 14.55 7.6M
2024-05-08 14.22 14.45 14.17 14.28 3.8M
2024-05-07 14.58 14.60 14.27 14.27 5.4M
2024-05-06 14.30 14.93 14.23 14.63 9.0M
2024-04-30 13.79 14.12 13.73 13.95 4.6M
2024-04-29 13.44 13.82 13.42 13.79 4.6M
2024-04-26 13.78 13.78 13.26 13.49 4.2M
2024-04-25 13.07 13.47 13.05 13.41 3.4M
2024-04-24 13.19 13.28 13.03 13.16 3.0M
2024-04-23 13.00 13.42 13.00 13.30 5.1M
2024-04-22 13.38 13.78 13.01 13.07 5.1M
2024-04-19 13.04 13.39 12.86 12.96 3.4M
2024-04-18 13.53 13.66 13.21 13.21 4.1M
2024-04-17 12.47 13.58 12.47 13.53 6.1M
2024-04-16 12.97 13.10 12.36 12.44 6.8M
2024-04-15 13.44 13.68 12.97 13.22 7.4M
2024-04-12 14.12 14.18 13.61 13.69 9.3M
2024-04-11 13.42 14.98 13.35 14.20 13.3M
2024-04-10 13.37 13.87 13.37 13.62 5.7M
2024-04-09 14.07 14.13 13.55 13.93 8.0M
2024-04-08 14.00 14.05 13.43 13.53 4.1M
2024-04-03 13.60 13.65 13.43 13.59 2.4M
2024-04-02 13.53 13.65 13.49 13.62 3.0M
2024-04-01 13.27 13.52 13.24 13.49 3.0M
2024-03-29 12.83 13.32 12.72 13.31 3.1M
2024-03-28 12.60 13.09 12.60 12.94 2.4M
2024-03-27 13.08 13.15 12.68 12.68 2.5M
2024-03-26 12.99 13.06 12.80 13.01 2.5M
2024-03-25 13.24 13.29 12.95 12.97 2.4M
2024-03-22 13.50 13.56 13.18 13.27 2.4M
2024-03-21 13.54 13.61 13.38 13.52 2.7M
2024-03-20 13.37 13.56 13.37 13.51 2.3M
2024-03-19 13.62 13.63 13.43 13.43 2.7M
2024-03-18 13.40 13.57 13.37 13.56 3.4M
2024-03-15 13.20 13.42 13.18 13.39 3.5M
2024-03-14 13.19 13.37 13.08 13.18 3.2M
2024-03-13 13.25 13.28 13.10 13.16 2.3M
2024-03-12 13.13 13.20 13.01 13.18 3.1M
2024-03-11 12.95 13.15 12.95 13.13 3.2M
2024-03-08 12.94 13.09 12.75 12.94 2.5M
2024-03-07 13.04 13.14 12.85 12.86 2.6M
2024-03-06 12.94 13.15 12.87 12.98 2.3M
2024-03-05 13.09 13.10 12.91 12.95 2.6M
2024-03-04 13.23 13.25 12.91 13.15 3.0M
2024-03-01 13.15 13.31 13.05 13.22 3.3M
2024-02-29 12.50 13.15 12.50 13.15 4.2M
2024-02-28 13.65 13.75 12.74 12.75 6.3M
2024-02-27 13.18 13.37 13.04 13.37 3.6M
2024-02-26 13.11 13.38 12.91 13.05 3.9M
2024-02-23 12.83 13.10 12.71 13.09 3.5M
2024-02-22 12.80 12.97 12.58 12.79 2.9M
2024-02-21 12.41 13.08 12.27 12.64 4.2M
2024-02-20 12.49 12.56 12.22 12.48 2.8M
2024-02-19 12.30 12.56 12.15 12.46 5.4M
2024-02-08 11.74 12.19 11.58 12.09 7.5M
2024-02-07 11.61 12.17 11.50 11.72 7.1M
2024-02-06 10.12 11.87 10.12 11.61 6.3M
2024-02-05 11.93 11.95 10.78 11.01 5.5M
2024-02-02 12.61 12.81 11.61 11.95 3.8M
2024-02-01 12.97 12.97 12.45 12.62 3.3M
2024-01-31 13.46 13.55 12.92 12.97 3.1M
2024-01-30 13.68 13.89 13.45 13.48 2.1M
2024-01-29 14.11 14.21 13.77 13.80 2.4M
2024-01-26 14.00 14.24 13.81 14.11 3.4M
2024-01-25 13.31 13.98 13.30 13.95 4.1M
2024-01-24 13.20 13.41 12.87 13.36 2.8M
2024-01-23 12.91 13.23 12.80 13.17 2.8M
2024-01-22 13.77 13.79 12.85 12.98 4.2M
2024-01-19 13.89 14.06 13.72 13.80 2.1M
2024-01-18 14.18 14.20 13.60 13.98 4.5M
2024-01-17 14.69 14.70 14.25 14.25 2.7M
2024-01-16 14.92 14.92 14.55 14.73 2.6M
2024-01-15 14.84 15.08 14.81 14.94 2.3M
2024-01-12 15.12 15.32 15.06 15.10 3.7M
2024-01-11 14.70 14.99 14.62 14.95 2.4M
2024-01-10 14.80 14.85 14.56 14.72 2.1M
2024-01-09 14.96 14.99 14.68 14.79 2.2M
2024-01-08 15.10 15.10 14.80 14.81 3.0M
2024-01-05 15.15 15.33 15.02 15.09 3.4M
2024-01-04 15.29 15.30 15.15 15.22 2.5M
2024-01-03 15.12 15.30 15.12 15.30 3.7M
2024-01-02 15.16 15.37 15.12 15.22 5.0M