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
2025-09-30 13.45 13.48 13.24 13.26 2.7M
2025-09-29 13.26 13.48 13.07 13.43 3.2M
2025-09-26 13.27 13.41 13.23 13.28 2.1M
2025-09-25 13.47 13.49 13.27 13.35 3.1M
2025-09-24 13.38 13.52 13.30 13.49 2.8M
2025-09-23 13.49 13.53 13.03 13.39 4.4M
2025-09-22 13.39 13.53 13.33 13.53 3.0M
2025-09-19 13.50 13.57 13.31 13.41 3.4M
2025-09-18 13.78 13.83 13.43 13.49 5.0M
2025-09-17 13.85 13.88 13.75 13.81 2.4M
2025-09-16 13.83 13.83 13.71 13.81 2.4M
2025-09-15 13.79 13.95 13.76 13.83 2.4M
2025-09-12 13.84 13.88 13.74 13.85 2.6M
2025-09-11 13.73 13.83 13.63 13.83 3.3M
2025-09-10 13.71 13.80 13.66 13.74 2.3M
2025-09-09 13.78 13.85 13.63 13.76 3.5M
2025-09-08 13.69 13.80 13.63 13.71 3.1M
2025-09-05 13.57 13.70 13.47 13.69 2.5M
2025-09-04 13.40 13.66 13.35 13.57 3.5M
2025-09-03 13.85 13.85 13.33 13.37 4.1M
2025-09-02 13.71 13.84 13.56 13.80 4.3M
2025-09-01 13.61 13.82 13.60 13.77 3.3M
2025-08-29 13.75 13.81 13.60 13.68 4.0M
2025-08-28 13.92 13.98 13.42 13.74 7.5M
2025-08-27 14.35 14.42 13.90 13.90 8.4M
2025-08-26 14.29 14.54 14.22 14.35 9.6M
2025-08-25 14.20 14.32 14.13 14.22 4.9M
2025-08-22 14.20 14.28 14.06 14.17 3.9M
2025-08-21 14.17 14.28 14.14 14.26 4.3M
2025-08-20 14.11 14.15 13.98 14.15 3.3M
2025-08-19 14.22 14.22 14.06 14.09 3.9M
2025-08-18 14.08 14.17 14.02 14.11 4.5M
2025-08-15 13.86 14.10 13.80 14.03 3.7M
2025-08-14 14.08 14.12 13.83 13.87 3.7M
2025-08-13 14.20 14.20 14.05 14.08 3.4M
2025-08-12 14.15 14.21 14.11 14.20 3.3M
2025-08-11 14.00 14.19 13.96 14.15 2.8M
2025-08-08 14.02 14.11 13.95 14.04 3.6M
2025-08-07 14.05 14.15 13.90 14.02 4.3M
2025-08-06 14.10 14.11 13.97 14.02 4.5M
2025-08-05 14.04 14.09 13.99 14.07 2.4M
2025-08-04 13.92 14.02 13.85 14.01 2.2M
2025-08-01 13.84 14.01 13.84 13.97 2.5M
2025-07-31 14.17 14.18 13.80 13.83 4.1M
2025-07-30 14.19 14.25 14.08 14.13 3.1M
2025-07-29 14.25 14.33 14.10 14.20 3.7M
2025-07-28 14.28 14.32 14.18 14.28 3.1M
2025-07-25 14.46 14.49 14.25 14.28 4.1M
2025-07-24 14.39 14.50 14.35 14.45 4.1M
2025-07-23 14.51 14.63 14.40 14.41 6.1M
2025-07-22 14.47 14.62 14.37 14.51 7.1M
2025-07-21 14.01 15.24 14.01 14.48 16.3M
2025-07-18 13.95 14.09 13.90 14.01 3.4M
2025-07-17 14.01 14.02 13.89 13.93 2.2M
2025-07-16 13.85 14.05 13.75 13.98 3.7M
2025-07-15 13.95 14.00 13.75 13.82 3.6M
2025-07-14 13.98 14.11 13.94 13.98 3.9M
2025-07-11 13.99 14.03 13.86 13.97 4.4M
2025-07-10 13.95 14.25 13.90 14.01 4.7M
2025-07-09 13.95 14.04 13.90 13.95 4.3M
2025-07-08 14.03 14.03 13.89 13.96 4.8M
2025-07-07 13.75 14.05 13.68 14.03 8.2M
2025-07-04 13.63 13.98 13.57 13.81 8.7M
2025-07-03 13.62 13.72 13.61 13.64 2.2M
2025-07-02 13.62 13.68 13.53 13.65 2.5M
2025-07-01 13.64 14.00 13.57 13.67 5.2M
2025-06-30 13.50 13.58 13.47 13.56 2.3M
2025-06-27 13.41 13.64 13.40 13.50 2.7M
2025-06-26 13.43 13.45 13.35 13.41 2.5M
2025-06-25 13.43 13.50 13.30 13.41 2.4M
2025-06-24 13.18 13.50 13.16 13.39 2.6M
2025-06-23 13.06 13.29 13.05 13.18 2.4M
2025-06-20 13.10 13.34 13.08 13.19 2.6M
2025-06-19 13.29 13.29 13.08 13.11 2.2M
2025-06-18 13.49 13.49 13.27 13.29 2.4M
2025-06-17 13.62 13.67 13.47 13.67 2.5M
2025-06-16 13.50 13.73 13.50 13.60 3.1M
2025-06-13 13.80 13.84 13.57 13.59 3.3M
2025-06-12 13.85 13.91 13.72 13.88 3.5M
2025-06-11 13.92 14.03 13.90 13.90 3.2M
2025-06-10 14.05 14.14 13.84 13.92 4.4M
2025-06-09 14.02 14.14 13.95 14.04 3.0M
2025-06-06 13.95 14.08 13.83 14.02 3.0M
2025-06-05 14.05 14.22 13.93 13.98 4.3M
2025-06-04 13.96 14.06 13.94 14.01 3.2M
2025-06-03 13.88 14.07 13.80 14.04 4.4M
2025-05-30 14.35 14.41 14.04 14.04 6.0M
2025-05-29 14.30 14.46 14.17 14.34 5.9M
2025-05-28 14.37 14.45 14.14 14.21 5.3M
2025-05-27 13.96 14.46 13.96 14.29 8.6M
2025-05-26 13.52 14.27 13.49 14.00 8.2M
2025-05-23 13.81 13.91 13.47 13.50 4.7M
2025-05-22 14.08 14.08 13.80 13.83 4.5M
2025-05-21 14.09 14.17 14.00 14.11 4.3M
2025-05-20 13.95 14.14 13.84 14.10 5.6M
2025-05-19 13.80 14.32 13.80 13.95 6.3M
2025-05-16 13.69 13.92 13.58 13.71 3.3M
2025-05-15 13.79 13.83 13.65 13.65 2.7M
2025-05-14 13.73 13.85 13.42 13.82 4.3M
2025-05-13 14.09 14.12 13.78 13.81 5.4M
2025-05-12 13.98 14.15 13.81 14.04 6.4M
2025-05-09 14.09 14.13 13.87 13.93 4.5M
2025-05-08 13.96 14.13 13.88 14.08 7.3M
2025-05-07 13.76 14.12 13.74 14.06 9.5M
2025-05-06 13.55 13.71 13.55 13.71 5.2M
2025-04-30 13.88 13.95 13.52 13.53 6.8M
2025-04-29 13.60 14.32 13.40 13.84 10.7M
2025-04-28 13.90 13.92 13.58 13.68 6.6M
2025-04-25 13.42 13.90 13.39 13.75 9.3M
2025-04-24 13.33 13.58 13.32 13.43 4.1M
2025-04-23 13.52 13.59 13.40 13.41 3.3M
2025-04-22 13.44 13.55 13.40 13.45 2.9M
2025-04-21 13.30 13.53 13.30 13.50 3.2M
2025-04-18 13.36 13.44 13.18 13.39 3.6M
2025-04-17 13.34 13.57 13.28 13.43 3.9M
2025-04-16 13.66 13.78 13.28 13.45 5.6M
2025-04-15 13.86 13.99 13.68 13.75 5.1M
2025-04-14 13.76 13.97 13.57 13.86 7.1M
2025-04-11 13.62 13.95 13.50 13.71 9.5M
2025-04-10 13.44 14.40 13.32 13.89 15.7M
2025-04-09 12.58 13.50 12.00 13.40 12.9M
2025-04-08 12.47 13.07 12.47 12.86 9.9M
2025-04-07 13.20 13.77 12.69 12.69 11.1M
2025-04-03 13.62 14.17 13.56 14.10 11.1M
2025-04-02 13.90 14.06 13.64 13.74 9.5M
2025-04-01 13.66 14.22 13.53 14.00 12.2M
2025-03-31 13.51 13.76 13.34 13.75 12.3M
2025-03-28 14.53 14.62 13.51 13.56 18.9M
2025-03-27 15.27 15.34 14.41 14.49 28.2M
2025-03-26 14.16 15.57 14.00 15.57 24.2M
2025-03-25 14.50 15.01 14.00 14.15 29.7M
2025-03-24 13.32 14.28 13.24 14.28 10.5M
2025-03-21 13.01 13.16 12.89 12.98 3.4M
2025-03-20 13.20 13.24 13.06 13.09 3.3M
2025-03-19 13.03 13.20 13.03 13.18 3.7M
2025-03-18 12.98 13.16 12.96 13.09 3.3M
2025-03-17 12.83 13.15 12.83 13.04 5.3M
2025-03-14 12.68 12.81 12.62 12.80 3.4M
2025-03-13 12.73 12.78 12.54 12.71 2.6M
2025-03-12 12.82 12.86 12.74 12.75 2.0M
2025-03-11 12.67 12.83 12.58 12.82 2.5M
2025-03-10 12.65 12.80 12.60 12.73 2.1M
2025-03-07 12.65 12.73 12.57 12.63 2.2M
2025-03-06 12.53 12.70 12.48 12.68 2.5M
2025-03-05 12.67 12.69 12.46 12.54 2.5M
2025-03-04 12.55 12.71 12.45 12.70 2.2M
2025-03-03 12.52 12.65 12.46 12.55 2.5M
2025-02-28 12.73 12.80 12.46 12.52 2.6M
2025-02-27 12.80 12.84 12.57 12.75 2.4M
2025-02-26 12.74 12.84 12.74 12.79 2.1M
2025-02-25 12.77 12.84 12.69 12.74 2.4M
2025-02-24 12.71 12.91 12.67 12.87 3.1M
2025-02-21 12.62 12.71 12.51 12.69 2.3M
2025-02-20 12.61 12.65 12.46 12.62 1.8M
2025-02-19 12.58 12.66 12.53 12.64 2.1M
2025-02-18 12.83 12.83 12.51 12.58 2.7M
2025-02-17 12.79 12.88 12.71 12.82 2.7M
2025-02-14 12.73 12.82 12.67 12.74 2.4M
2025-02-13 12.84 12.91 12.72 12.76 2.5M
2025-02-12 12.73 13.10 12.68 12.84 3.8M
2025-02-11 12.75 12.85 12.66 12.78 3.3M
2025-02-10 12.65 12.76 12.64 12.75 2.6M
2025-02-07 12.54 12.72 12.42 12.64 3.5M
2025-02-06 12.32 12.45 12.25 12.45 2.3M
2025-02-05 12.53 12.58 12.31 12.36 2.5M
2025-01-27 12.51 12.65 12.39 12.42 2.3M
2025-01-24 12.31 12.48 12.28 12.38 2.2M
2025-01-23 12.49 12.63 12.41 12.41 2.2M
2025-01-22 12.45 12.46 12.27 12.38 1.5M
2025-01-21 12.58 12.60 12.35 12.47 1.4M
2025-01-20 12.41 12.56 12.35 12.50 1.8M
2025-01-17 12.25 12.41 12.22 12.34 1.5M
2025-01-16 12.37 12.52 12.28 12.34 2.6M
2025-01-15 12.31 12.38 12.19 12.31 2.0M
2025-01-14 12.14 12.36 12.08 12.31 3.5M
2025-01-13 11.85 12.10 11.76 12.05 1.5M
2025-01-10 12.26 12.36 11.95 11.95 1.9M
2025-01-09 12.32 12.37 12.13 12.26 1.4M
2025-01-08 12.32 12.40 12.03 12.32 2.9M
2025-01-07 12.46 12.53 12.25 12.39 2.3M
2025-01-06 12.38 12.55 12.15 12.45 2.8M
2025-01-03 12.80 12.93 12.33 12.38 3.6M
2025-01-02 13.08 13.18 12.62 12.72 3.1M