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
2022-12-30 12.69 12.95 12.31 12.85 6.9M
2022-12-29 11.65 12.67 11.45 12.59 10.9M
2022-12-28 11.18 11.74 10.84 11.59 4.1M
2022-12-27 11.51 11.66 10.76 11.21 4.8M
2022-12-26 11.31 11.89 11.25 11.59 6.3M
2022-12-23 12.10 12.10 11.00 11.70 10.3M
2022-12-22 13.30 13.30 11.86 11.86 7.0M
2022-12-21 13.28 13.42 12.74 13.18 7.0M
2022-12-20 13.18 13.38 13.02 13.19 4.9M
2022-12-19 13.44 13.44 12.85 13.11 5.7M
2022-12-16 13.55 13.67 13.12 13.39 6.6M
2022-12-15 13.65 13.73 13.36 13.55 5.6M
2022-12-14 14.25 14.25 13.40 13.45 8.2M
2022-12-13 13.60 13.87 13.31 13.79 6.6M
2022-12-12 13.38 13.84 13.20 13.54 8.7M
2022-12-09 13.34 13.35 13.10 13.30 4.0M
2022-12-08 12.60 13.40 12.56 13.26 7.4M
2022-12-07 12.44 12.70 12.33 12.70 4.1M
2022-12-06 12.83 12.90 12.43 12.60 5.1M
2022-12-05 13.07 13.39 12.72 12.75 6.6M
2022-12-02 13.19 13.22 12.93 13.14 6.9M
2022-12-01 12.80 13.19 12.42 13.09 9.0M
2022-11-30 12.83 12.98 12.46 12.73 6.8M
2022-11-29 12.80 12.87 12.52 12.83 7.0M
2022-11-28 12.90 13.12 12.66 12.87 8.2M
2022-11-25 12.58 12.87 12.40 12.75 6.3M
2022-11-24 12.48 12.58 12.25 12.50 5.2M
2022-11-23 12.45 12.75 12.10 12.50 6.2M
2022-11-22 11.84 12.58 11.84 12.44 5.6M
2022-11-21 12.20 12.24 11.70 11.99 3.9M
2022-11-18 12.34 12.35 12.10 12.12 3.6M
2022-11-17 12.34 12.55 12.16 12.26 4.1M
2022-11-16 12.55 12.99 12.35 12.41 5.6M
2022-11-15 12.30 12.72 12.00 12.61 6.0M
2022-11-14 12.01 12.40 11.92 12.20 4.2M
2022-11-11 12.60 12.60 11.88 12.28 7.7M
2022-11-10 12.51 12.71 12.19 12.23 9.6M
2022-11-09 12.35 12.57 12.15 12.38 7.1M
2022-11-08 11.94 12.50 11.65 12.40 13.4M
2022-11-07 11.36 12.20 11.20 12.00 13.4M
2022-11-04 11.33 11.45 11.05 11.23 6.4M
2022-11-03 10.85 11.41 10.85 11.25 10.8M
2022-11-02 10.82 11.00 10.40 10.91 5.3M
2022-11-01 10.52 10.99 10.32 10.83 4.9M
2022-10-31 10.21 10.55 10.19 10.42 3.9M
2022-10-28 10.69 10.69 10.00 10.19 5.1M
2022-10-27 10.98 10.98 10.56 10.62 4.5M
2022-10-26 10.85 11.00 10.75 10.80 3.6M
2022-10-25 11.05 11.09 10.61 10.78 5.4M
2022-10-24 11.02 11.25 10.71 10.84 9.3M
2022-10-21 10.42 11.00 10.42 10.84 9.9M
2022-10-20 10.72 11.34 10.29 10.41 10.6M
2022-10-19 10.52 10.81 10.31 10.72 7.7M
2022-10-18 10.35 10.83 9.97 10.55 8.8M
2022-10-17 9.25 10.20 9.23 10.15 4.6M
2022-10-14 9.16 9.33 9.14 9.30 1.4M
2022-10-13 9.30 9.30 8.81 9.15 1.2M
2022-10-12 8.99 9.16 8.83 9.15 1.2M
2022-10-11 8.97 8.97 8.53 8.93 1.9M
2022-10-10 9.12 9.24 8.86 8.97 1.5M
2022-09-30 9.15 9.28 9.06 9.10 1.0M
2022-09-29 9.62 9.67 9.13 9.21 1.9M
2022-09-28 9.61 9.85 9.42 9.45 2.0M
2022-09-27 9.44 9.69 9.35 9.61 1.7M
2022-09-26 9.68 9.80 9.37 9.40 2.1M
2022-09-23 10.33 10.33 9.52 9.68 3.8M
2022-09-22 9.92 10.35 9.88 10.08 2.7M
2022-09-21 10.19 10.19 9.81 9.90 2.9M
2022-09-20 10.22 10.48 10.08 10.11 2.4M
2022-09-19 10.64 10.64 10.00 10.09 3.2M
2022-09-16 10.37 10.76 10.26 10.51 3.0M
2022-09-15 10.55 10.70 10.31 10.46 2.5M
2022-09-14 9.98 10.60 9.93 10.51 3.5M
2022-09-13 10.17 10.32 10.08 10.22 1.6M
2022-09-09 10.40 10.40 10.14 10.17 1.4M
2022-09-08 10.67 10.68 10.30 10.33 2.1M
2022-09-07 10.58 10.72 10.51 10.65 1.4M
2022-09-06 10.61 10.64 10.47 10.58 1.7M
2022-09-05 10.23 10.72 10.20 10.53 3.3M
2022-09-02 10.01 10.32 9.96 10.22 2.4M
2022-09-01 9.91 10.23 9.91 10.00 1.9M
2022-08-31 10.37 10.40 9.82 9.88 4.4M
2022-08-30 10.18 10.53 10.10 10.37 3.0M
2022-08-29 10.01 10.33 9.90 10.22 2.8M
2022-08-26 10.42 10.44 10.13 10.17 2.6M
2022-08-25 10.58 10.80 10.15 10.22 4.9M
2022-08-24 10.75 10.80 10.43 10.60 5.5M
2022-08-23 10.25 10.84 10.10 10.75 6.4M
2022-08-22 10.19 10.39 10.12 10.17 3.6M
2022-08-19 10.15 10.34 9.98 10.18 3.8M
2022-08-18 9.48 10.35 9.37 10.15 8.9M
2022-08-17 9.47 9.51 9.30 9.51 2.0M
2022-08-16 9.58 9.59 9.36 9.46 2.1M
2022-08-15 9.48 9.60 9.40 9.53 1.9M
2022-08-12 9.65 9.69 9.53 9.53 1.8M
2022-08-11 9.48 9.65 9.43 9.64 2.8M
2022-08-10 9.60 9.60 9.40 9.47 1.4M
2022-08-09 9.51 9.64 9.41 9.49 2.6M
2022-08-08 9.38 9.56 9.27 9.49 3.0M
2022-08-05 9.39 9.45 9.12 9.36 3.5M
2022-08-04 9.10 9.29 8.98 9.29 3.4M
2022-08-03 9.02 9.28 8.82 8.89 3.8M
2022-08-02 9.46 9.46 8.81 8.94 4.7M
2022-08-01 9.47 9.62 9.30 9.36 4.5M
2022-07-29 9.42 9.68 9.33 9.33 2.9M
2022-07-28 9.53 9.58 9.40 9.47 3.0M
2022-07-27 9.61 9.62 9.41 9.47 2.7M
2022-07-26 9.25 9.64 9.13 9.47 4.5M
2022-07-25 9.22 9.39 9.00 9.23 4.7M
2022-07-22 9.24 9.29 9.11 9.20 2.0M
2022-07-21 9.24 9.33 9.11 9.16 3.0M
2022-07-20 9.06 9.37 9.00 9.18 4.6M
2022-07-19 8.76 9.12 8.63 9.05 3.8M
2022-07-18 8.44 8.79 8.41 8.70 2.3M
2022-07-15 8.40 8.57 8.18 8.44 5.5M
2022-07-14 8.83 8.88 8.61 8.70 3.8M
2022-07-13 9.04 9.18 8.74 8.83 5.7M
2022-07-12 9.12 9.12 8.89 8.93 2.7M
2022-07-11 9.12 9.25 8.84 9.07 4.5M
2022-07-08 9.34 9.45 9.11 9.14 3.8M
2022-07-07 8.99 9.44 8.84 9.29 11.6M
2022-07-06 9.59 9.60 8.74 8.82 10.9M
2022-07-05 9.19 9.73 9.10 9.71 9.6M
2022-07-04 8.94 9.26 8.91 9.21 5.8M
2022-07-01 8.77 9.13 8.72 8.91 5.7M
2022-06-30 8.86 9.20 8.63 8.67 7.5M
2022-06-29 8.23 8.95 8.23 8.71 7.6M
2022-06-28 8.01 8.26 7.99 8.24 2.7M
2022-06-27 7.98 8.04 7.94 8.02 1.2M
2022-06-24 7.98 8.05 7.90 7.97 1.3M
2022-06-23 8.03 8.03 7.85 7.95 1.6M
2022-06-22 8.05 8.08 7.92 7.96 1.8M
2022-06-21 7.90 8.08 7.90 8.04 2.7M
2022-06-20 7.82 7.97 7.81 7.95 2.2M
2022-06-17 7.77 7.87 7.72 7.78 1.9M
2022-06-16 7.80 7.96 7.77 7.85 1.9M
2022-06-15 7.92 7.98 7.75 7.80 2.2M
2022-06-14 7.92 7.96 7.76 7.88 1.4M
2022-06-13 7.88 8.01 7.88 7.92 2.1M
2022-06-10 7.88 8.06 7.82 7.94 2.2M
2022-06-09 7.78 8.06 7.78 7.88 3.8M
2022-06-08 7.69 7.85 7.55 7.82 2.0M
2022-06-07 7.89 7.94 7.68 7.73 2.3M
2022-06-06 7.80 7.90 7.77 7.86 1.9M
2022-06-02 7.78 7.79 7.60 7.79 1.6M
2022-06-01 7.65 7.95 7.62 7.75 2.6M
2022-05-31 7.48 7.66 7.40 7.66 1.6M
2022-05-30 7.38 7.53 7.38 7.48 1.8M
2022-05-27 7.52 7.58 7.30 7.38 1.8M
2022-05-26 7.48 7.69 7.37 7.52 2.0M
2022-05-25 7.48 7.61 7.45 7.48 1.7M
2022-05-24 7.83 7.86 7.42 7.48 2.6M
2022-05-23 7.82 8.02 7.78 7.81 3.2M
2022-05-20 7.85 8.20 7.80 7.88 6.0M
2022-05-19 7.71 8.01 7.63 7.90 3.6M
2022-05-18 7.81 7.89 7.71 7.74 1.6M
2022-05-17 7.85 8.02 7.75 7.76 2.4M
2022-05-16 7.61 7.94 7.57 7.77 3.5M
2022-05-13 7.43 7.59 7.39 7.55 1.8M
2022-05-12 7.41 7.45 7.25 7.43 2.2M
2022-05-11 7.43 7.63 7.36 7.40 3.3M
2022-05-10 7.57 7.61 7.34 7.44 2.8M
2022-05-09 7.12 7.66 7.12 7.50 3.4M
2022-05-06 7.14 7.24 7.05 7.12 1.4M
2022-05-05 7.02 7.34 7.01 7.30 2.1M
2022-04-29 6.83 7.17 6.83 7.08 3.8M
2022-04-28 7.40 7.40 6.83 6.90 3.7M
2022-04-27 7.10 7.45 6.72 7.40 7.2M
2022-04-26 7.57 7.73 7.34 7.43 2.7M
2022-04-25 8.29 8.40 7.65 7.65 3.9M
2022-04-22 8.40 8.62 8.28 8.50 2.5M
2022-04-21 9.08 9.18 8.43 8.52 3.5M
2022-04-20 8.89 9.18 8.89 9.00 3.6M
2022-04-19 9.05 9.05 8.70 8.89 6.2M
2022-04-15 9.40 9.44 9.14 9.27 2.2M
2022-04-14 9.46 9.50 9.30 9.45 2.5M
2022-04-13 9.45 9.53 9.44 9.49 1.9M
2022-04-12 9.42 9.56 9.37 9.48 1.7M
2022-04-11 9.34 9.67 9.28 9.45 3.0M
2022-04-08 9.25 9.36 9.21 9.35 1.2M
2022-04-07 9.31 9.38 9.19 9.25 1.6M
2022-04-06 9.38 9.47 9.28 9.38 1.6M
2022-04-01 9.16 9.41 9.13 9.38 2.4M
2022-03-31 9.37 9.71 9.20 9.26 4.1M
2022-03-30 9.13 9.32 9.07 9.31 3.1M
2022-03-29 9.17 9.17 9.00 9.06 1.9M
2022-03-28 9.25 9.25 9.06 9.12 1.7M
2022-03-25 9.20 9.31 9.10 9.16 2.3M
2022-03-24 9.20 9.30 9.17 9.26 1.6M
2022-03-23 9.20 9.31 9.08 9.20 1.5M
2022-03-22 9.03 9.24 8.97 9.20 1.0M
2022-03-21 8.91 9.07 8.90 9.01 1.3M
2022-03-18 8.62 8.92 8.62 8.90 1.0M
2022-03-17 8.55 8.79 8.54 8.69 1.2M
2022-03-16 8.50 8.61 8.10 8.54 2.1M
2022-03-15 8.88 8.88 8.46 8.49 1.2M
2022-03-14 8.95 8.96 8.74 8.83 0.8M
2022-03-11 8.88 8.98 8.70 8.97 1.2M
2022-03-10 8.94 9.11 8.88 8.94 1.4M
2022-03-09 9.04 9.16 8.59 8.87 2.0M
2022-03-08 9.44 9.44 9.01 9.04 2.0M
2022-03-07 9.45 9.49 9.36 9.45 1.8M
2022-03-04 9.48 9.50 9.40 9.45 1.6M
2022-03-03 9.54 9.54 9.44 9.48 1.2M
2022-03-02 9.50 9.56 9.40 9.49 1.2M
2022-03-01 9.46 9.50 9.37 9.46 1.4M
2022-02-28 9.45 9.49 9.37 9.45 1.3M
2022-02-25 9.31 9.48 9.30 9.46 2.1M
2022-02-24 9.40 9.51 9.12 9.31 2.9M
2022-02-23 9.34 9.47 9.29 9.39 1.4M
2022-02-22 9.27 9.36 9.22 9.28 1.0M
2022-02-21 9.13 9.31 9.10 9.31 1.6M
2022-02-18 8.97 9.15 8.94 9.13 1.4M
2022-02-17 9.01 9.05 8.96 9.00 0.7M
2022-02-16 8.88 9.03 8.86 8.99 1.1M
2022-02-15 8.81 8.87 8.77 8.86 0.5M
2022-02-14 8.63 8.87 8.63 8.81 0.7M
2022-02-11 8.93 8.94 8.83 8.86 0.5M
2022-02-10 8.91 8.97 8.82 8.93 0.6M
2022-02-09 8.90 8.95 8.88 8.91 0.6M
2022-02-08 8.78 8.90 8.75 8.89 0.7M
2022-02-07 8.78 8.81 8.70 8.78 0.8M
2022-01-28 8.50 8.75 8.50 8.70 1.1M
2022-01-27 8.65 8.65 8.39 8.47 1.7M
2022-01-26 8.44 8.60 8.44 8.60 0.7M
2022-01-25 8.74 8.74 8.40 8.44 1.3M
2022-01-24 8.72 8.76 8.64 8.74 0.8M
2022-01-21 8.85 8.85 8.67 8.72 1.1M
2022-01-20 8.89 8.95 8.78 8.80 1.1M
2022-01-19 8.86 8.91 8.83 8.90 0.8M
2022-01-18 8.92 8.95 8.86 8.86 0.8M
2022-01-17 8.99 8.99 8.87 8.92 1.4M
2022-01-14 9.08 9.15 8.93 8.99 1.3M
2022-01-13 9.08 9.11 9.05 9.08 0.9M
2022-01-12 9.08 9.11 9.04 9.08 0.9M
2022-01-11 9.06 9.16 9.03 9.08 1.8M
2022-01-10 9.23 9.23 9.04 9.06 3.2M
2022-01-07 9.18 9.25 9.18 9.20 1.3M
2022-01-06 9.17 9.22 9.12 9.19 2.6M
2022-01-05 9.10 9.20 9.08 9.13 2.4M
2022-01-04 9.10 9.20 9.10 9.15 2.6M