Guangdong Zhengye Tech (300410)

300410
🏛️ China →
10.55
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 10.51 10.61 10.50 10.58 3,744.4K
09:35 10.57 10.57 10.48 10.50 2,114.9K
09:40 10.52 10.65 10.51 10.63 1,327.8K
09:45 10.61 10.75 10.60 10.69 1,587.0K
09:50 10.68 10.70 10.60 10.68 1,055.0K
09:55 10.69 10.70 10.61 10.62 779.9K
10:00 10.63 10.63 10.50 10.51 1,700.9K
10:05 10.51 10.59 10.50 10.59 677.6K
10:10 10.59 10.62 10.50 10.55 683.9K
10:15 10.55 10.57 10.51 10.51 510.0K
10:20 10.51 10.51 10.40 10.44 1,783.5K
10:25 10.44 10.51 10.43 10.47 630.9K
10:30 10.47 10.49 10.41 10.44 783.6K
10:35 10.43 10.44 10.36 10.37 1,428.7K
10:40 10.37 10.42 10.37 10.38 570.5K
10:45 10.38 10.44 10.37 10.43 580.3K
10:50 10.43 10.45 10.40 10.43 330.3K
10:55 10.42 10.49 10.42 10.48 279.0K
11:00 10.48 10.48 10.45 10.45 218.7K
11:05 10.45 10.45 10.41 10.41 334.0K
11:10 10.40 10.41 10.38 10.39 488.5K
11:15 10.39 10.41 10.39 10.39 274.6K
11:20 10.39 10.44 10.37 10.38 420.6K
11:25 10.37 10.39 10.36 10.38 598.5K
13:00 10.38 10.40 10.36 10.36 379.0K
13:05 10.36 10.36 10.26 10.33 1,504.3K
13:10 10.34 10.35 10.28 10.30 281.7K
13:15 10.31 10.35 10.30 10.30 364.5K
13:20 10.30 10.34 10.29 10.34 279.8K
13:25 10.34 10.34 10.30 10.32 258.5K
13:30 10.31 10.32 10.22 10.27 1,028.7K
13:35 10.27 10.35 10.23 10.33 534.9K
13:40 10.32 10.43 10.29 10.43 436.2K
13:45 10.43 10.46 10.36 10.45 654.3K
13:50 10.44 10.45 10.35 10.36 315.7K
13:55 10.36 10.37 10.30 10.30 286.3K
14:00 10.30 10.39 10.29 10.36 305.0K
14:05 10.37 10.44 10.35 10.40 431.5K
14:10 10.41 10.41 10.36 10.37 167.0K
14:15 10.37 10.40 10.36 10.39 250.5K
14:20 10.40 10.40 10.37 10.37 186.5K
14:25 10.37 10.38 10.34 10.35 338.1K
14:30 10.36 10.36 10.31 10.31 388.8K
14:35 10.31 10.33 10.28 10.32 684.1K
14:40 10.32 10.33 10.31 10.31 466.3K
14:45 10.32 10.34 10.32 10.32 714.9K
14:50 10.32 10.32 10.27 10.28 1,454.0K
14:55 10.29 10.30 10.27 10.28 814.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 10.35 10.88 10.28 10.55 38.6M
2025-09-26 10.50 10.75 10.22 10.25 35.8M
2025-09-25 10.41 10.96 10.25 10.74 54.1M
2025-09-24 10.08 11.05 10.02 10.62 64.9M
2025-09-23 9.63 10.34 9.63 10.34 63.8M
2025-09-22 9.51 9.70 9.40 9.68 19.4M
2025-09-19 9.52 9.77 9.31 9.62 27.4M
2025-09-18 9.87 9.96 9.40 9.59 35.0M
2025-09-17 10.13 10.13 9.81 9.90 34.2M
2025-09-16 9.93 10.17 9.82 10.17 36.5M
2025-09-15 10.12 10.59 10.00 10.01 48.3M
2025-09-12 9.83 10.39 9.70 10.26 51.8M
2025-09-11 9.78 9.99 9.49 9.92 42.4M
2025-09-10 10.34 10.34 9.78 9.93 57.7M
2025-09-09 10.51 10.88 10.41 10.53 60.6M
2025-09-08 10.97 11.10 10.38 10.95 86.7M
2025-09-05 10.52 11.98 10.26 11.14 146.0M
2025-09-04 8.84 10.49 8.84 10.49 58.1M
2025-09-03 9.36 9.39 8.70 8.74 42.4M
2025-09-02 8.93 9.74 8.81 9.28 64.5M
2025-09-01 8.85 9.05 8.76 9.01 34.0M
2025-08-29 8.59 8.99 8.46 8.84 38.2M
2025-08-28 8.48 8.77 8.07 8.62 35.0M
2025-08-27 8.77 8.84 8.31 8.32 32.4M
2025-08-26 8.87 8.92 8.73 8.77 24.3M
2025-08-25 9.21 9.21 8.84 8.97 38.4M
2025-08-22 8.65 9.27 8.60 9.00 49.5M
2025-08-21 8.91 8.94 8.57 8.64 29.8M
2025-08-20 8.87 9.00 8.72 8.94 28.6M
2025-08-19 8.87 9.00 8.71 8.94 37.1M
2025-08-18 8.69 8.95 8.57 8.87 40.1M
2025-08-15 8.38 8.80 8.38 8.69 38.7M
2025-08-14 8.85 8.85 8.38 8.38 39.0M
2025-08-13 8.60 8.87 8.60 8.80 42.8M
2025-08-12 8.72 8.80 8.42 8.68 39.2M
2025-08-11 8.41 8.90 8.36 8.77 54.7M
2025-08-08 8.41 8.54 8.30 8.33 30.7M
2025-08-07 8.69 8.75 8.39 8.48 43.4M
2025-08-06 8.26 8.88 8.18 8.74 69.5M
2025-08-05 8.48 8.58 8.20 8.25 41.0M
2025-08-04 8.77 8.80 8.44 8.46 53.9M
2025-08-01 8.53 9.43 8.30 8.85 81.3M
2025-07-31 8.89 9.85 8.49 8.50 87.0M
2025-07-30 9.03 9.13 8.37 8.51 73.2M
2025-07-29 7.65 9.14 7.61 9.00 107.6M
2025-07-28 7.23 7.69 7.23 7.66 38.6M
2025-07-25 7.49 7.51 7.19 7.25 24.1M
2025-07-24 7.45 7.57 7.43 7.48 16.9M
2025-07-23 7.73 7.77 7.44 7.46 30.2M
2025-07-22 7.50 7.91 7.44 7.84 39.5M
2025-07-21 7.50 7.62 7.42 7.55 21.5M
2025-07-18 7.85 7.98 7.47 7.50 38.6M
2025-07-17 7.80 7.95 7.66 7.88 34.0M
2025-07-16 8.41 8.44 7.95 7.95 47.4M
2025-07-15 8.00 8.45 7.83 8.37 64.3M
2025-07-14 7.87 8.25 7.75 8.10 62.6M
2025-07-11 7.61 7.96 7.38 7.86 59.6M
2025-07-10 7.50 8.16 7.49 7.60 46.4M
2025-07-09 7.67 7.80 7.43 7.48 39.0M
2025-07-08 7.50 7.77 7.34 7.67 44.4M
2025-07-07 7.49 7.59 7.35 7.46 26.7M
2025-07-04 7.91 8.04 7.43 7.48 49.2M
2025-07-03 7.29 7.97 7.12 7.89 69.1M
2025-07-02 7.49 7.49 7.20 7.28 29.5M
2025-07-01 7.56 7.70 7.32 7.56 46.8M
2025-06-30 7.19 7.54 7.13 7.54 49.4M
2025-06-27 7.39 7.58 7.21 7.22 58.7M
2025-06-26 7.78 8.60 7.65 7.72 89.1M
2025-06-25 7.76 8.00 7.50 7.99 85.8M
2025-06-24 7.13 8.80 6.98 8.12 109.1M
2025-06-23 7.51 7.92 7.14 7.36 109.7M
2025-06-20 6.19 7.45 6.19 7.45 33.6M
2025-06-19 6.25 6.40 6.18 6.21 13.9M
2025-06-18 6.09 6.28 6.05 6.25 12.4M
2025-06-17 6.14 6.33 6.07 6.13 11.1M
2025-06-16 6.02 6.15 5.95 6.14 10.9M
2025-06-13 6.10 6.14 5.95 5.97 8.8M
2025-06-12 6.09 6.17 6.04 6.13 9.2M
2025-06-11 6.16 6.25 6.12 6.13 8.2M
2025-06-10 6.25 6.26 6.05 6.12 11.7M
2025-06-09 6.08 6.22 6.03 6.21 10.2M
2025-06-06 6.03 6.09 5.95 6.05 7.9M
2025-06-05 5.94 6.01 5.90 6.00 8.4M
2025-06-04 5.85 5.98 5.85 5.96 8.7M
2025-06-03 5.73 5.87 5.71 5.82 8.5M
2025-05-30 5.91 5.92 5.76 5.78 7.8M
2025-05-29 5.70 5.90 5.70 5.89 9.0M
2025-05-28 5.80 5.84 5.67 5.73 5.9M
2025-05-27 5.75 5.81 5.69 5.78 7.2M
2025-05-26 5.67 5.79 5.62 5.73 6.0M
2025-05-23 5.70 5.80 5.61 5.62 7.4M
2025-05-22 5.79 5.89 5.69 5.72 8.1M
2025-05-21 5.86 5.87 5.73 5.81 7.0M
2025-05-20 5.82 5.86 5.74 5.84 7.7M
2025-05-19 5.79 5.89 5.69 5.82 12.0M
2025-05-16 5.64 5.75 5.64 5.73 8.4M
2025-05-15 5.69 5.72 5.61 5.65 7.4M
2025-05-14 5.68 5.77 5.63 5.69 9.5M
2025-05-13 5.81 5.88 5.70 5.72 9.7M
2025-05-12 5.71 5.76 5.64 5.73 9.7M
2025-05-09 5.68 5.72 5.58 5.65 10.8M
2025-05-08 5.53 5.72 5.51 5.69 12.5M
2025-05-07 5.62 5.67 5.47 5.56 14.4M
2025-05-06 5.34 5.57 5.34 5.57 16.6M
2025-04-30 5.31 5.39 5.25 5.33 16.2M
2025-04-29 5.09 5.42 5.03 5.27 22.9M
2025-04-28 5.04 5.30 4.94 5.27 27.4M
2025-04-25 4.90 5.13 4.82 4.99 20.3M
2025-04-24 4.83 4.83 4.68 4.71 9.5M
2025-04-23 4.81 4.91 4.80 4.84 6.7M
2025-04-22 4.83 4.87 4.73 4.79 7.6M
2025-04-21 4.80 4.88 4.71 4.83 8.6M
2025-04-18 4.81 4.87 4.67 4.77 8.4M
2025-04-17 4.74 4.87 4.73 4.81 8.5M
2025-04-16 4.95 4.96 4.69 4.75 10.8M
2025-04-15 4.92 5.02 4.90 4.96 9.5M
2025-04-14 4.89 5.01 4.89 4.90 7.4M
2025-04-11 4.82 4.91 4.75 4.83 8.2M
2025-04-10 4.63 5.02 4.62 4.81 18.2M
2025-04-09 4.37 4.57 4.00 4.54 16.2M
2025-04-08 4.25 4.42 4.19 4.37 16.0M
2025-04-07 4.90 4.91 4.12 4.13 19.6M
2025-04-03 5.08 5.36 5.01 5.15 12.4M
2025-04-02 5.18 5.25 5.12 5.14 6.6M
2025-04-01 5.13 5.32 5.13 5.18 7.8M
2025-03-31 5.10 5.16 5.01 5.14 11.3M
2025-03-28 5.33 5.40 5.14 5.14 9.7M
2025-03-27 5.40 5.47 5.29 5.36 11.0M
2025-03-26 5.28 5.52 5.21 5.44 13.3M
2025-03-25 5.28 5.36 5.17 5.25 11.9M
2025-03-24 5.66 5.70 5.15 5.27 18.7M
2025-03-21 5.84 5.92 5.66 5.69 15.2M
2025-03-20 5.93 6.00 5.87 5.90 11.5M
2025-03-19 5.94 5.98 5.82 5.87 9.4M
2025-03-18 5.88 6.00 5.88 5.94 11.2M
2025-03-17 5.89 5.95 5.86 5.88 8.5M
2025-03-14 5.80 5.91 5.67 5.89 11.3M
2025-03-13 5.88 5.94 5.70 5.80 10.8M
2025-03-12 5.85 5.98 5.81 5.89 12.2M
2025-03-11 5.67 5.85 5.66 5.85 10.5M
2025-03-10 5.75 5.84 5.71 5.75 9.5M
2025-03-07 5.89 5.97 5.71 5.75 12.8M
2025-03-06 5.72 5.88 5.70 5.86 14.0M
2025-03-05 5.66 5.79 5.52 5.68 12.2M
2025-03-04 5.60 5.71 5.53 5.70 11.3M
2025-03-03 5.51 5.78 5.51 5.63 13.5M
2025-02-28 5.75 5.78 5.48 5.52 12.5M
2025-02-27 5.88 5.89 5.67 5.79 13.2M
2025-02-26 5.73 5.88 5.70 5.83 13.7M
2025-02-25 5.60 5.74 5.58 5.69 10.0M
2025-02-24 5.67 5.72 5.53 5.70 12.5M
2025-02-21 5.69 5.78 5.61 5.67 11.8M
2025-02-20 5.65 5.74 5.59 5.72 15.5M
2025-02-19 5.51 5.82 5.40 5.70 19.4M
2025-02-18 5.58 5.78 5.41 5.44 22.5M
2025-02-17 5.37 5.54 5.37 5.54 9.7M
2025-02-14 5.50 5.52 5.36 5.39 9.1M
2025-02-13 5.47 5.57 5.39 5.41 9.6M
2025-02-12 5.45 5.51 5.41 5.49 8.0M
2025-02-11 5.54 5.54 5.34 5.45 8.8M
2025-02-10 5.35 5.49 5.30 5.49 10.3M
2025-02-07 5.25 5.39 5.20 5.34 12.1M
2025-02-06 5.23 5.23 5.07 5.22 10.4M
2025-02-05 4.88 5.13 4.88 5.11 12.3M
2025-01-27 5.01 5.04 4.82 4.85 8.3M
2025-01-24 4.96 5.01 4.79 4.96 12.2M
2025-01-23 5.10 5.20 4.96 4.97 8.9M
2025-01-22 5.06 5.12 4.98 5.03 8.3M
2025-01-21 5.28 5.35 5.04 5.10 9.8M
2025-01-20 5.22 5.30 5.08 5.25 7.9M
2025-01-17 5.20 5.22 5.09 5.17 8.9M
2025-01-16 5.18 5.31 5.15 5.20 11.0M
2025-01-15 5.25 5.28 5.12 5.16 8.6M
2025-01-14 4.98 5.25 4.98 5.23 14.0M
2025-01-13 4.79 5.00 4.67 4.97 9.3M
2025-01-10 5.08 5.19 4.87 4.88 10.3M
2025-01-09 5.03 5.25 5.00 5.11 9.2M
2025-01-08 5.12 5.14 4.85 5.05 10.8M
2025-01-07 4.92 5.11 4.89 5.10 10.8M
2025-01-06 4.92 4.97 4.67 4.88 9.7M
2025-01-03 5.22 5.31 4.93 4.94 13.5M
2025-01-02 5.39 5.49 5.17 5.23 11.8M