Guangdong Wenke Green Tech (002775)

002775
🏛️ China →
4.23
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 4.40 4.48 4.30 4.33 20.0M
2021-12-30 4.27 4.59 4.21 4.50 32.9M
2021-12-29 4.32 4.49 4.19 4.38 41.9M
2021-12-28 4.19 4.66 4.13 4.66 42.7M
2021-12-27 4.40 4.57 4.19 4.24 40.7M
2021-12-24 4.61 4.61 4.46 4.61 23.8M
2021-12-23 4.19 4.19 4.19 4.19 1.8M
2021-12-15 3.74 3.84 3.73 3.81 6.8M
2021-12-14 3.75 3.76 3.69 3.72 3.1M
2021-12-13 3.71 3.77 3.70 3.76 7.8M
2021-12-10 3.65 3.72 3.62 3.71 5.0M
2021-12-09 3.59 3.65 3.57 3.65 3.2M
2021-12-08 3.57 3.58 3.55 3.57 1.1M
2021-12-07 3.60 3.61 3.54 3.57 2.4M
2021-12-06 3.64 3.65 3.57 3.57 2.3M
2021-12-03 3.60 3.66 3.59 3.64 2.2M
2021-12-02 3.67 3.67 3.60 3.61 2.3M
2021-12-01 3.58 3.65 3.55 3.64 3.6M
2021-11-30 3.53 3.59 3.52 3.57 3.1M
2021-11-29 3.59 3.59 3.49 3.51 3.2M
2021-11-26 3.60 3.62 3.57 3.60 2.3M
2021-11-25 3.59 3.63 3.57 3.59 1.9M
2021-11-24 3.60 3.63 3.57 3.61 4.3M
2021-11-23 3.61 3.64 3.60 3.62 2.0M
2021-11-22 3.65 3.66 3.59 3.61 1.5M
2021-11-19 3.58 3.66 3.57 3.66 1.7M
2021-11-18 3.64 3.67 3.57 3.59 2.0M
2021-11-17 3.60 3.66 3.59 3.64 2.5M
2021-11-16 3.68 3.69 3.60 3.61 3.1M
2021-11-15 3.61 3.75 3.60 3.68 5.0M
2021-11-12 3.61 3.64 3.59 3.62 2.8M
2021-11-11 3.53 3.62 3.53 3.62 3.6M
2021-11-10 3.52 3.61 3.46 3.54 2.3M
2021-11-09 3.51 3.55 3.49 3.50 1.6M
2021-11-08 3.47 3.51 3.43 3.50 1.7M
2021-11-05 3.43 3.47 3.42 3.45 1.8M
2021-11-04 3.42 3.44 3.40 3.42 1.5M
2021-11-03 3.40 3.42 3.37 3.42 2.1M
2021-11-02 3.46 3.48 3.35 3.36 2.5M
2021-11-01 3.46 3.49 3.42 3.46 1.8M
2021-10-29 3.37 3.48 3.36 3.46 2.6M
2021-10-28 3.42 3.42 3.34 3.37 1.8M
2021-10-27 3.49 3.49 3.39 3.42 2.7M
2021-10-26 3.57 3.57 3.47 3.49 3.7M
2021-10-25 3.60 3.61 3.55 3.57 2.5M
2021-10-22 3.64 3.64 3.60 3.60 1.9M
2021-10-21 3.64 3.66 3.62 3.63 1.8M
2021-10-20 3.65 3.65 3.61 3.64 1.8M
2021-10-19 3.66 3.67 3.62 3.65 2.7M
2021-10-18 3.65 3.69 3.57 3.67 3.9M
2021-10-15 3.83 3.83 3.62 3.66 10.5M
2021-10-14 3.93 3.96 3.91 3.94 2.8M
2021-10-13 3.96 3.97 3.91 3.94 2.7M
2021-10-12 3.99 4.00 3.94 3.95 3.2M
2021-10-11 4.04 4.07 3.99 3.99 4.7M
2021-10-08 4.03 4.09 4.02 4.04 7.7M
2021-09-30 4.00 4.09 3.95 4.05 4.7M
2021-09-29 4.10 4.10 3.95 3.97 5.5M
2021-09-28 3.96 4.09 3.92 4.09 4.7M
2021-09-27 4.06 4.07 3.90 3.95 6.8M
2021-09-24 4.15 4.15 4.04 4.05 4.4M
2021-09-23 4.07 4.16 4.06 4.15 4.8M
2021-09-22 4.06 4.09 4.00 4.07 5.8M
2021-09-17 4.16 4.19 4.04 4.10 5.7M
2021-09-16 4.18 4.29 4.17 4.18 4.3M
2021-09-15 4.18 4.22 4.17 4.20 5.1M
2021-09-14 4.30 4.34 4.19 4.21 3.2M
2021-09-13 4.27 4.32 4.24 4.30 3.4M
2021-09-10 4.32 4.36 4.25 4.27 3.1M
2021-09-09 4.29 4.33 4.26 4.33 2.8M
2021-09-08 4.20 4.30 4.18 4.29 4.4M
2021-09-07 4.15 4.21 4.14 4.20 3.5M
2021-09-06 4.15 4.18 4.13 4.15 2.6M
2021-09-03 4.12 4.17 4.11 4.15 2.7M
2021-09-02 4.10 4.13 4.08 4.13 2.8M
2021-09-01 4.05 4.11 4.00 4.11 4.6M
2021-08-31 3.99 4.06 3.98 4.06 4.8M
2021-08-30 4.07 4.08 4.04 4.06 2.1M
2021-08-27 4.07 4.08 4.05 4.06 1.1M
2021-08-26 4.05 4.09 4.03 4.07 2.6M
2021-08-25 4.04 4.07 4.02 4.06 2.0M
2021-08-24 4.04 4.05 4.01 4.04 1.4M
2021-08-23 3.96 4.03 3.94 4.02 1.5M
2021-08-20 4.01 4.01 3.95 3.97 2.0M
2021-08-19 4.03 4.04 4.01 4.01 1.3M
2021-08-18 4.03 4.06 4.02 4.03 2.5M
2021-08-17 4.09 4.10 4.02 4.03 3.7M
2021-08-16 4.09 4.11 4.07 4.09 2.2M
2021-08-13 4.10 4.13 4.06 4.09 3.3M
2021-08-12 4.07 4.12 4.06 4.09 3.2M
2021-08-11 4.13 4.13 4.07 4.09 3.9M
2021-08-10 4.13 4.13 4.10 4.13 1.2M
2021-08-09 4.07 4.14 4.07 4.12 1.5M
2021-08-06 4.10 4.10 4.05 4.07 1.3M
2021-08-05 4.16 4.16 4.07 4.07 3.5M
2021-08-04 4.23 4.24 4.15 4.15 3.5M
2021-08-03 4.22 4.26 4.21 4.23 1.3M
2021-08-02 4.23 4.26 4.20 4.25 1.4M
2021-07-30 4.27 4.29 4.19 4.25 1.6M
2021-07-29 4.30 4.35 4.22 4.23 2.0M
2021-07-28 4.24 4.30 4.18 4.22 3.5M
2021-07-27 4.24 4.28 4.13 4.25 4.2M
2021-07-26 4.19 4.27 4.10 4.27 3.4M
2021-07-23 4.27 4.27 4.16 4.20 3.1M
2021-07-22 4.29 4.31 4.23 4.27 2.2M
2021-07-21 4.27 4.32 4.27 4.30 1.5M
2021-07-20 4.25 4.28 4.23 4.27 1.4M
2021-07-19 4.26 4.27 4.22 4.26 1.8M
2021-07-16 4.25 4.28 4.24 4.25 1.4M
2021-07-15 4.27 4.28 4.22 4.26 2.2M
2021-07-14 4.29 4.31 4.26 4.27 1.4M
2021-07-13 4.31 4.31 4.26 4.28 3.0M
2021-07-12 4.26 4.34 4.26 4.30 1.5M
2021-07-09 4.27 4.31 4.24 4.30 2.3M
2021-07-08 4.35 4.35 4.25 4.27 2.4M
2021-07-07 4.31 4.34 4.31 4.33 1.1M
2021-07-06 4.31 4.35 4.29 4.33 1.6M
2021-07-05 4.27 4.33 4.27 4.31 1.6M
2021-07-02 4.36 4.37 4.25 4.27 2.5M
2021-07-01 4.37 4.38 4.34 4.35 1.4M
2021-06-30 4.34 4.38 4.33 4.36 1.3M
2021-06-29 4.40 4.40 4.35 4.36 1.2M
2021-06-28 4.38 4.39 4.36 4.38 1.3M
2021-06-25 4.39 4.41 4.36 4.39 1.6M
2021-06-24 4.36 4.40 4.34 4.40 2.3M
2021-06-23 4.36 4.38 4.34 4.35 1.7M
2021-06-22 4.37 4.38 4.35 4.37 1.6M
2021-06-21 4.35 4.38 4.34 4.35 1.7M
2021-06-18 4.33 4.37 4.32 4.37 1.6M
2021-06-17 4.34 4.37 4.31 4.34 1.2M
2021-06-16 4.41 4.42 4.34 4.34 2.1M
2021-06-15 4.49 4.49 4.40 4.40 2.2M
2021-06-11 4.40 4.46 4.39 4.44 2.6M
2021-06-10 4.40 4.41 4.37 4.39 1.4M
2021-06-09 4.34 4.38 4.33 4.37 1.3M
2021-06-08 4.36 4.39 4.30 4.34 2.0M
2021-06-07 4.40 4.42 4.35 4.35 2.0M
2021-06-04 4.42 4.44 4.39 4.40 1.8M
2021-06-03 4.43 4.45 4.39 4.41 2.0M
2021-06-02 4.45 4.46 4.40 4.42 1.6M
2021-06-01 4.42 4.48 4.38 4.45 2.5M
2021-05-31 4.42 4.47 4.35 4.42 3.3M
2021-05-28 4.40 4.49 4.39 4.41 5.6M
2021-05-27 4.34 4.70 4.32 4.48 8.5M
2021-05-26 4.31 4.35 4.31 4.34 2.6M
2021-05-25 4.38 4.38 4.28 4.34 3.2M
2021-05-24 4.35 4.41 4.35 4.37 2.9M
2021-05-21 4.30 4.39 4.28 4.33 2.8M
2021-05-20 4.26 4.32 4.25 4.29 1.7M
2021-05-19 4.33 4.33 4.27 4.28 2.9M
2021-05-18 4.37 4.40 4.30 4.33 4.3M
2021-05-17 4.58 4.58 4.35 4.37 12.9M
2021-05-14 5.11 5.18 5.03 5.16 14.6M
2021-05-13 5.13 5.13 5.08 5.11 5.0M
2021-05-12 5.14 5.16 5.05 5.12 5.8M
2021-05-11 5.13 5.17 5.10 5.14 4.4M
2021-05-10 5.17 5.22 5.06 5.12 9.0M
2021-05-07 5.01 5.08 5.01 5.06 5.4M
2021-05-06 4.94 5.01 4.94 4.99 3.3M
2021-04-30 4.97 4.99 4.89 4.92 3.8M
2021-04-29 5.00 5.01 4.97 4.97 3.4M
2021-04-28 5.01 5.06 4.97 5.00 4.2M
2021-04-27 4.98 5.06 4.96 5.01 4.9M
2021-04-26 4.93 5.01 4.90 5.01 6.4M
2021-04-23 4.97 4.97 4.87 4.91 3.8M
2021-04-22 4.94 5.00 4.92 4.93 3.0M
2021-04-21 4.99 5.02 4.90 4.94 5.5M
2021-04-20 5.04 5.07 4.98 4.98 5.4M
2021-04-19 5.01 5.09 5.01 5.03 7.7M
2021-04-16 4.91 5.18 4.82 5.05 13.7M
2021-04-15 4.72 4.72 4.67 4.72 2.5M
2021-04-14 4.63 4.75 4.59 4.69 4.1M
2021-04-13 4.76 4.77 4.62 4.64 3.7M
2021-04-12 4.74 4.77 4.72 4.76 4.8M
2021-04-09 4.73 4.76 4.69 4.75 2.2M
2021-04-08 4.76 4.80 4.69 4.74 4.7M
2021-04-07 4.73 4.80 4.73 4.78 2.5M
2021-04-06 4.73 4.77 4.69 4.75 3.2M
2021-04-02 4.93 4.93 4.73 4.73 8.1M
2021-04-01 5.02 5.05 4.87 4.92 5.3M
2021-03-31 4.96 5.09 4.95 5.04 4.9M
2021-03-30 5.13 5.17 4.97 5.00 9.9M
2021-03-29 5.20 5.32 5.10 5.20 12.4M
2021-03-26 4.98 5.25 4.97 5.20 17.1M
2021-03-25 5.12 5.14 4.92 5.02 16.6M
2021-03-24 4.86 5.25 4.86 5.11 21.3M
2021-03-23 4.87 5.17 4.77 4.92 11.0M
2021-03-22 4.76 4.87 4.75 4.87 3.8M
2021-03-19 4.77 4.82 4.73 4.76 1.8M
2021-03-18 4.80 4.85 4.76 4.78 2.5M
2021-03-17 4.82 4.83 4.78 4.79 2.2M
2021-03-16 4.79 4.87 4.74 4.83 3.4M
2021-03-15 4.69 4.86 4.65 4.80 7.1M
2021-03-12 4.74 4.75 4.64 4.69 4.9M
2021-03-11 4.64 4.69 4.57 4.66 3.1M
2021-03-10 4.70 4.70 4.61 4.62 3.1M
2021-03-09 4.65 4.72 4.53 4.68 6.8M
2021-03-08 4.71 4.77 4.65 4.65 5.3M
2021-03-05 4.69 4.74 4.66 4.70 4.1M
2021-03-04 4.68 4.74 4.67 4.70 3.2M
2021-03-03 4.65 4.78 4.60 4.72 8.3M
2021-03-02 4.62 4.68 4.57 4.68 3.6M
2021-03-01 4.56 4.65 4.54 4.63 2.9M
2021-02-26 4.50 4.61 4.49 4.55 2.1M
2021-02-25 4.63 4.65 4.51 4.54 3.3M
2021-02-24 4.54 4.63 4.46 4.58 2.9M
2021-02-23 4.60 4.67 4.53 4.55 4.0M
2021-02-22 4.37 4.77 4.36 4.61 11.3M
2021-02-19 4.27 4.35 4.24 4.34 2.8M
2021-02-18 4.21 4.27 4.21 4.25 2.1M
2021-02-10 4.14 4.19 4.14 4.18 1.3M
2021-02-09 4.11 4.17 4.09 4.16 1.5M
2021-02-08 4.08 4.13 4.06 4.13 1.8M
2021-02-05 4.13 4.16 4.07 4.08 1.5M
2021-02-04 4.19 4.21 4.07 4.11 2.5M
2021-02-03 4.24 4.27 4.17 4.19 1.5M
2021-02-02 4.26 4.32 4.25 4.27 1.0M
2021-02-01 4.23 4.27 4.20 4.26 1.1M
2021-01-29 4.32 4.32 4.18 4.24 2.9M
2021-01-28 4.32 4.38 4.29 4.31 2.6M
2021-01-27 4.38 4.39 4.32 4.34 2.6M
2021-01-26 4.41 4.51 4.37 4.38 2.1M
2021-01-25 4.52 4.53 4.41 4.42 2.6M
2021-01-22 4.60 4.60 4.53 4.53 1.6M
2021-01-21 4.62 4.65 4.57 4.60 4.0M
2021-01-20 4.63 4.63 4.55 4.62 5.9M
2021-01-19 4.60 4.65 4.55 4.63 3.5M
2021-01-18 4.59 4.62 4.57 4.59 1.4M
2021-01-15 4.53 4.62 4.53 4.58 2.0M
2021-01-14 4.44 4.56 4.41 4.54 6.2M
2021-01-13 4.53 4.53 4.43 4.45 2.1M
2021-01-12 4.54 4.59 4.52 4.53 2.3M
2021-01-11 4.67 4.67 4.52 4.56 4.0M
2021-01-08 4.66 4.89 4.63 4.66 4.8M
2021-01-07 4.70 4.75 4.54 4.71 3.7M
2021-01-06 4.78 4.79 4.69 4.71 2.2M
2021-01-05 4.84 4.85 4.75 4.78 3.0M
2021-01-04 4.87 4.87 4.82 4.84 3.0M