Guangdong Songyang Recycle Resources Co (603863)

603863
🏛️ China →
22.70
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
2021-12-31 9.00 9.19 8.92 9.13 2.7M
2021-12-30 8.90 8.99 8.81 8.95 2.6M
2021-12-29 9.44 9.44 8.96 8.96 5.4M
2021-12-28 9.40 9.56 9.38 9.43 1.6M
2021-12-27 9.57 9.57 9.33 9.38 2.0M
2021-12-24 9.80 9.99 9.40 9.47 3.6M
2021-12-23 9.82 9.95 9.76 9.82 1.9M
2021-12-22 9.78 9.95 9.73 9.83 2.6M
2021-12-21 9.41 9.82 9.41 9.80 2.7M
2021-12-20 9.45 9.71 9.45 9.61 2.3M
2021-12-17 9.48 9.60 9.37 9.50 2.5M
2021-12-16 9.66 9.80 9.48 9.49 3.3M
2021-12-15 9.57 9.82 9.45 9.78 4.1M
2021-12-14 9.17 9.69 9.16 9.53 4.8M
2021-12-13 9.15 9.29 9.04 9.23 3.3M
2021-12-10 9.07 9.14 9.07 9.14 1.1M
2021-12-09 9.06 9.16 9.03 9.12 1.4M
2021-12-08 9.11 9.13 9.02 9.11 1.2M
2021-12-07 9.22 9.27 8.96 9.10 2.1M
2021-12-06 9.01 9.24 8.87 9.13 3.0M
2021-12-03 9.03 9.06 8.93 9.01 1.4M
2021-12-02 9.00 9.15 8.93 8.98 2.0M
2021-12-01 8.95 9.03 8.82 8.99 2.0M
2021-11-30 8.69 9.00 8.69 8.88 2.2M
2021-11-29 8.68 8.76 8.65 8.68 1.8M
2021-11-26 8.91 8.91 8.65 8.68 2.5M
2021-11-25 8.97 9.11 8.84 8.86 2.5M
2021-11-24 8.75 9.07 8.73 8.99 2.8M
2021-11-23 8.91 9.16 8.75 8.80 4.9M
2021-11-22 8.60 8.93 8.57 8.91 4.0M
2021-11-19 8.46 8.80 8.46 8.63 1.8M
2021-11-18 8.58 8.64 8.42 8.48 2.2M
2021-11-17 8.80 8.80 8.48 8.58 2.9M
2021-11-16 8.67 8.74 8.60 8.61 2.5M
2021-11-15 8.49 8.75 8.47 8.67 3.0M
2021-11-12 8.43 8.52 8.38 8.46 1.4M
2021-11-11 8.42 8.48 8.38 8.40 2.1M
2021-11-10 8.42 8.58 8.41 8.47 2.7M
2021-11-09 8.35 8.54 8.29 8.45 4.2M
2021-11-08 8.12 8.36 8.05 8.32 2.6M
2021-11-05 8.27 8.52 8.12 8.15 4.6M
2021-11-04 8.09 8.32 8.06 8.27 4.1M
2021-11-03 7.96 8.19 7.95 8.08 2.4M
2021-11-02 7.93 7.95 7.90 7.95 1.2M
2021-11-01 7.93 7.96 7.88 7.94 1.0M
2021-10-29 7.78 7.94 7.78 7.91 1.5M
2021-10-28 7.81 7.93 7.77 7.92 1.3M
2021-10-27 7.92 7.92 7.72 7.84 1.3M
2021-10-26 7.87 7.91 7.84 7.89 0.7M
2021-10-25 7.90 7.96 7.85 7.87 0.7M
2021-10-22 7.87 7.98 7.84 7.90 0.8M
2021-10-21 7.81 7.93 7.81 7.87 0.9M
2021-10-20 7.87 7.87 7.82 7.83 0.8M
2021-10-19 7.87 7.90 7.85 7.87 0.6M
2021-10-18 7.89 7.94 7.85 7.87 0.7M
2021-10-15 8.02 8.02 7.85 7.89 1.5M
2021-10-14 8.04 8.05 7.96 8.01 1.1M
2021-10-13 8.01 8.14 8.00 8.06 1.5M
2021-10-12 7.97 8.03 7.93 8.01 1.1M
2021-10-11 8.01 8.07 7.97 8.01 1.2M
2021-10-08 8.00 8.03 7.96 8.01 1.2M
2021-09-30 7.79 8.05 7.76 7.96 1.6M
2021-09-29 7.79 7.86 7.72 7.77 1.0M
2021-09-28 7.78 7.88 7.78 7.85 0.8M
2021-09-27 7.91 8.09 7.77 7.82 2.0M
2021-09-24 8.23 8.23 7.94 7.97 3.3M
2021-09-23 7.78 8.14 7.78 8.14 2.9M
2021-09-22 7.68 7.77 7.64 7.75 0.7M
2021-09-17 7.79 7.81 7.65 7.71 1.7M
2021-09-16 7.85 7.93 7.77 7.79 1.2M
2021-09-15 7.86 7.88 7.82 7.87 1.1M
2021-09-14 8.00 8.00 7.85 7.87 1.5M
2021-09-13 7.96 7.99 7.92 7.96 1.4M
2021-09-10 8.13 8.13 7.95 7.96 2.4M
2021-09-09 8.23 8.24 8.08 8.12 1.8M
2021-09-08 7.99 8.14 7.96 8.11 1.7M
2021-09-07 7.92 8.01 7.92 7.98 1.2M
2021-09-06 7.94 7.97 7.90 7.95 1.5M
2021-09-03 7.94 7.98 7.91 7.95 1.3M
2021-09-02 7.97 8.01 7.93 7.96 1.3M
2021-09-01 7.93 8.01 7.88 7.99 1.3M
2021-08-31 7.90 7.96 7.85 7.93 1.3M
2021-08-30 7.90 8.00 7.82 7.90 1.9M
2021-08-27 8.05 8.08 7.85 7.90 2.7M
2021-08-26 8.15 8.27 8.06 8.06 5.1M
2021-08-25 8.08 8.48 8.08 8.48 3.7M
2021-08-24 8.05 8.17 8.04 8.08 1.6M
2021-08-23 7.93 8.16 7.92 8.07 1.8M
2021-08-20 8.09 8.12 7.88 7.93 1.8M
2021-08-19 8.20 8.20 8.10 8.12 1.1M
2021-08-18 8.12 8.22 8.07 8.17 1.4M
2021-08-17 8.20 8.20 8.07 8.09 2.4M
2021-08-16 8.04 8.24 7.98 8.18 4.0M
2021-08-13 7.79 8.07 7.76 8.02 3.0M
2021-08-12 7.72 7.83 7.72 7.80 1.3M
2021-08-11 7.72 7.87 7.70 7.75 1.8M
2021-08-10 7.49 7.84 7.49 7.72 1.7M
2021-08-09 7.34 7.55 7.34 7.50 1.6M
2021-08-06 7.49 7.52 7.33 7.38 1.7M
2021-08-05 7.63 7.69 7.51 7.53 1.2M
2021-08-04 7.62 7.72 7.61 7.67 1.3M
2021-08-03 7.70 7.75 7.62 7.63 0.8M
2021-08-02 7.62 7.76 7.62 7.72 0.8M
2021-07-30 7.49 7.75 7.44 7.72 1.1M
2021-07-29 7.41 7.53 7.41 7.51 1.1M
2021-07-28 7.70 7.70 7.36 7.40 2.1M
2021-07-27 7.79 7.80 7.67 7.72 1.7M
2021-07-26 7.96 7.96 7.74 7.74 1.9M
2021-07-23 8.09 8.10 7.97 7.97 1.7M
2021-07-22 8.08 8.12 8.06 8.10 1.3M
2021-07-21 8.10 8.15 8.08 8.10 1.1M
2021-07-20 8.11 8.14 8.08 8.10 0.9M
2021-07-19 8.12 8.17 8.07 8.13 1.2M
2021-07-16 8.12 8.18 8.08 8.12 1.3M
2021-07-15 8.22 8.24 8.00 8.14 2.1M
2021-07-14 8.36 8.36 8.21 8.21 1.7M
2021-07-13 8.32 8.44 8.28 8.37 1.6M
2021-07-12 8.40 8.41 8.31 8.31 1.8M
2021-07-09 8.28 8.41 8.24 8.37 2.1M
2021-07-08 8.33 8.33 8.25 8.28 1.3M
2021-07-07 8.23 8.36 8.18 8.31 1.4M
2021-07-06 8.26 8.28 8.18 8.24 1.3M
2021-07-05 8.12 8.27 8.08 8.24 1.5M
2021-07-02 8.10 8.11 8.03 8.08 1.4M
2021-07-01 8.15 8.19 7.97 7.98 2.1M
2021-06-30 8.21 8.24 8.12 8.18 1.7M
2021-06-29 8.16 8.27 8.16 8.25 1.4M
2021-06-28 8.47 8.49 8.20 8.20 2.6M
2021-06-25 8.50 8.50 8.44 8.46 1.2M
2021-06-24 8.45 8.54 8.43 8.46 1.7M
2021-06-23 8.53 8.55 8.44 8.47 1.4M
2021-06-22 8.31 8.59 8.31 8.50 2.5M
2021-06-21 8.27 8.32 8.21 8.28 1.3M
2021-06-18 8.34 8.34 8.17 8.31 1.7M
2021-06-17 8.31 8.45 8.25 8.33 1.4M
2021-06-16 8.29 8.34 8.18 8.26 1.3M
2021-06-15 8.56 8.56 8.13 8.29 2.5M
2021-06-11 8.57 8.76 8.52 8.56 2.4M
2021-06-10 8.77 8.77 8.53 8.61 3.2M
2021-06-09 8.93 9.10 8.84 8.85 2.8M
2021-06-08 8.86 8.97 8.82 8.94 2.7M
2021-06-07 8.81 8.88 8.74 8.83 1.9M
2021-06-04 8.70 8.91 8.67 8.78 2.2M
2021-06-03 8.68 8.76 8.59 8.76 2.7M
2021-06-02 8.84 8.90 8.62 8.67 3.1M
2021-06-01 8.85 8.92 8.71 8.87 3.1M
2021-05-31 8.61 8.91 8.48 8.91 4.9M
2021-05-28 8.42 8.52 8.41 8.49 2.4M
2021-05-27 8.41 8.47 8.38 8.46 2.3M
2021-05-26 8.36 8.46 8.35 8.42 2.8M
2021-05-25 8.43 8.43 8.24 8.37 3.3M
2021-05-24 8.35 8.64 8.32 8.41 5.8M
2021-05-21 8.00 8.38 7.87 8.31 7.9M
2021-05-20 7.78 7.98 7.75 7.98 3.0M
2021-05-19 7.63 7.82 7.62 7.75 2.2M
2021-05-18 7.61 7.69 7.52 7.64 3.1M
2021-05-17 8.04 8.04 7.61 7.61 6.1M
2021-05-14 8.03 8.09 7.94 8.01 3.3M
2021-05-13 7.92 8.11 7.92 8.00 3.8M
2021-05-12 8.10 8.10 7.80 7.95 6.9M
2021-05-11 8.13 8.25 8.05 8.10 9.2M
2021-05-10 8.11 8.30 8.11 8.11 6.5M
2021-05-07 8.54 8.54 8.54 8.54 0.1M
2021-05-06 8.99 8.99 8.99 8.99 0.0M
2021-04-29 9.25 9.49 9.25 9.46 1.6M
2021-04-28 9.23 9.39 9.14 9.31 1.2M
2021-04-27 9.22 9.27 9.08 9.23 1.3M
2021-04-26 9.43 9.44 9.23 9.26 1.3M
2021-04-23 9.50 9.52 9.32 9.37 1.5M
2021-04-22 9.59 9.62 9.50 9.51 1.1M
2021-04-21 9.61 9.66 9.51 9.54 1.3M
2021-04-20 9.70 9.75 9.61 9.61 2.0M
2021-04-19 9.64 9.70 9.55 9.70 1.5M
2021-04-16 9.47 9.74 9.42 9.57 3.2M
2021-04-15 9.44 9.52 9.35 9.42 1.3M
2021-04-14 9.37 9.47 9.30 9.44 1.2M
2021-04-13 9.64 9.69 9.33 9.36 2.6M
2021-04-12 9.88 9.91 9.59 9.64 1.9M
2021-04-09 9.90 9.91 9.72 9.89 1.6M
2021-04-08 10.01 10.07 9.86 9.87 2.1M
2021-04-07 9.84 10.09 9.81 10.03 3.2M
2021-04-06 9.64 9.90 9.64 9.86 2.8M
2021-04-02 9.74 9.82 9.50 9.70 2.7M
2021-04-01 9.85 9.86 9.65 9.69 1.8M
2021-03-31 9.69 9.76 9.62 9.65 2.0M
2021-03-30 10.15 10.17 9.71 9.76 3.8M
2021-03-29 10.03 10.37 10.03 10.15 4.9M
2021-03-26 10.14 10.19 9.93 10.03 2.7M
2021-03-25 10.00 10.15 9.89 10.05 2.1M
2021-03-24 9.95 10.12 9.91 10.00 2.0M
2021-03-23 10.23 10.23 9.94 10.05 3.6M
2021-03-22 9.85 10.25 9.85 10.25 4.0M
2021-03-19 9.90 10.15 9.78 9.94 3.9M
2021-03-18 9.82 10.08 9.68 9.95 4.2M
2021-03-17 9.77 9.82 9.65 9.77 1.7M
2021-03-16 9.57 9.77 9.54 9.73 2.0M
2021-03-15 9.57 9.70 9.48 9.53 1.9M
2021-03-12 9.65 9.75 9.50 9.55 2.1M
2021-03-11 9.54 9.71 9.46 9.70 2.4M
2021-03-10 9.58 9.82 9.44 9.57 2.9M
2021-03-09 9.79 9.79 9.36 9.46 3.2M
2021-03-08 9.81 9.88 9.73 9.73 2.4M
2021-03-05 9.60 9.79 9.60 9.74 1.9M
2021-03-04 9.69 9.83 9.62 9.65 2.5M
2021-03-03 9.61 9.77 9.57 9.74 2.1M
2021-03-02 9.81 9.88 9.58 9.65 2.1M
2021-03-01 9.59 9.77 9.56 9.70 2.5M
2021-02-26 9.30 9.61 9.23 9.48 2.3M
2021-02-25 9.59 9.65 9.37 9.39 2.3M
2021-02-24 9.68 9.76 9.46 9.55 2.7M
2021-02-23 9.53 9.78 9.38 9.58 3.6M
2021-02-22 9.45 9.85 9.41 9.56 5.0M
2021-02-19 9.13 9.47 9.10 9.46 2.9M
2021-02-18 9.04 9.18 9.00 9.16 1.8M
2021-02-10 8.90 9.05 8.87 8.94 1.7M
2021-02-09 8.88 8.97 8.80 8.90 1.4M
2021-02-08 8.79 8.90 8.64 8.86 1.8M
2021-02-05 9.13 9.19 8.80 8.80 2.2M
2021-02-04 9.40 9.41 9.07 9.11 2.9M
2021-02-03 9.46 9.56 9.20 9.44 3.6M
2021-02-02 9.59 9.62 9.47 9.48 1.8M
2021-02-01 9.53 9.62 9.37 9.60 3.0M
2021-01-29 9.74 9.83 9.47 9.50 3.7M
2021-01-28 9.85 9.97 9.72 9.74 3.6M
2021-01-27 9.91 10.15 9.89 10.00 3.2M
2021-01-26 9.93 10.23 9.91 9.95 3.9M
2021-01-25 10.07 10.14 9.85 9.95 5.7M
2021-01-22 10.42 10.50 10.15 10.23 8.1M
2021-01-21 10.76 10.99 10.55 10.59 14.7M
2021-01-20 12.69 12.75 11.10 11.26 21.8M
2021-01-19 12.00 12.30 11.90 12.30 6.9M
2021-01-18 10.14 11.18 10.14 11.18 5.0M
2021-01-15 10.18 10.42 10.04 10.16 4.0M
2021-01-14 9.79 10.05 9.52 10.04 2.9M
2021-01-13 9.98 10.00 9.70 9.79 2.9M
2021-01-12 9.68 10.15 9.65 10.11 3.3M
2021-01-11 9.96 9.99 9.66 9.70 2.4M
2021-01-08 10.05 10.35 9.82 9.99 2.7M
2021-01-07 10.35 10.35 9.82 10.05 3.6M
2021-01-06 10.01 10.75 10.00 10.37 5.3M
2021-01-05 10.09 10.14 9.95 10.02 1.5M
2021-01-04 9.98 10.22 9.98 10.15 1.5M