Guangzhou Anyka Microelectronics (688620)

688620
🏛️ China →
13.62
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 13.50 13.87 13.41 13.62 10.4M
2025-09-29 13.26 13.48 13.17 13.40 7.9M
2025-09-26 13.51 13.74 13.35 13.36 10.0M
2025-09-25 13.97 14.00 13.67 13.67 12.7M
2025-09-24 13.57 14.10 13.42 14.05 21.8M
2025-09-23 13.56 13.75 12.89 13.56 14.9M
2025-09-22 13.35 13.52 13.18 13.35 9.7M
2025-09-19 13.40 13.77 13.06 13.17 11.0M
2025-09-18 13.80 14.20 13.22 13.41 18.1M
2025-09-17 13.52 13.88 13.36 13.81 11.1M
2025-09-16 13.33 13.54 13.25 13.52 8.6M
2025-09-15 13.52 13.69 13.32 13.42 11.8M
2025-09-12 13.03 13.49 13.00 13.26 13.9M
2025-09-11 12.31 13.06 12.15 13.01 13.5M
2025-09-10 12.30 12.63 12.26 12.37 7.9M
2025-09-09 12.70 12.70 12.31 12.31 7.8M
2025-09-08 12.73 12.79 12.51 12.74 8.8M
2025-09-05 12.53 12.74 12.35 12.73 8.5M
2025-09-04 13.05 13.21 12.23 12.41 13.3M
2025-09-03 13.52 13.60 13.02 13.06 12.1M
2025-09-02 14.20 14.20 13.29 13.45 19.2M
2025-09-01 14.47 14.95 14.17 14.30 18.7M
2025-08-29 14.80 14.80 14.11 14.12 18.9M
2025-08-28 14.41 14.99 14.08 14.77 28.1M
2025-08-27 14.20 15.67 14.06 14.49 37.0M
2025-08-26 14.10 14.27 14.00 14.01 11.7M
2025-08-25 14.35 14.66 14.07 14.19 20.5M
2025-08-22 13.91 14.53 13.82 14.31 23.4M
2025-08-21 13.95 14.21 13.65 13.76 12.3M
2025-08-20 13.63 13.99 13.44 13.94 15.4M
2025-08-19 13.52 13.75 13.31 13.68 16.4M
2025-08-18 13.43 13.62 13.29 13.51 12.2M
2025-08-15 12.97 13.34 12.94 13.33 12.2M
2025-08-14 13.53 13.53 13.00 13.01 22.2M
2025-08-13 13.53 14.10 13.53 13.75 15.9M
2025-08-12 13.47 13.82 13.26 13.58 12.6M
2025-08-11 13.22 13.75 13.20 13.54 12.8M
2025-08-08 13.70 13.70 13.21 13.22 16.8M
2025-08-07 12.96 14.05 12.96 13.74 27.9M
2025-08-06 12.82 13.02 12.70 12.98 10.9M
2025-08-05 12.73 12.86 12.61 12.82 11.6M
2025-08-04 12.51 12.76 12.42 12.65 14.5M
2025-08-01 13.00 13.31 12.49 12.61 28.6M
2025-07-31 12.54 12.78 12.48 12.55 13.4M
2025-07-30 12.57 12.79 12.37 12.54 13.4M
2025-07-29 12.35 12.61 12.31 12.59 10.9M
2025-07-28 12.40 12.49 12.27 12.41 8.9M
2025-07-25 12.09 12.35 12.06 12.33 11.0M
2025-07-24 11.90 12.15 11.90 12.10 6.4M
2025-07-23 11.93 12.15 11.88 11.91 6.7M
2025-07-22 12.20 12.20 11.93 12.04 8.6M
2025-07-21 12.10 12.18 12.00 12.17 7.4M
2025-07-18 12.05 12.20 11.91 12.02 6.9M
2025-07-17 11.84 12.08 11.79 12.07 6.7M
2025-07-16 11.79 12.04 11.75 11.89 7.0M
2025-07-15 11.92 11.98 11.68 11.77 7.0M
2025-07-14 11.81 12.00 11.78 11.95 5.5M
2025-07-11 11.89 11.97 11.67 11.88 7.2M
2025-07-10 11.78 11.86 11.71 11.82 5.2M
2025-07-09 11.91 12.00 11.73 11.78 6.3M
2025-07-08 11.79 11.97 11.75 11.91 6.0M
2025-07-07 11.75 11.87 11.71 11.79 4.5M
2025-07-04 12.17 12.21 11.76 11.79 10.2M
2025-07-03 11.94 12.22 11.94 12.13 8.2M
2025-07-02 12.40 12.40 11.92 11.99 10.6M
2025-07-01 12.45 12.76 12.32 12.44 10.8M
2025-06-30 12.50 12.60 12.41 12.51 8.3M
2025-06-27 12.46 12.56 12.26 12.35 9.8M
2025-06-26 12.45 12.60 12.24 12.27 14.1M
2025-06-25 12.20 12.49 12.12 12.45 15.4M
2025-06-24 11.88 12.24 11.86 12.13 10.7M
2025-06-23 11.40 11.87 11.40 11.74 7.6M
2025-06-20 11.99 12.13 11.52 11.53 8.6M
2025-06-19 12.31 12.54 11.92 11.95 11.7M
2025-06-18 12.18 12.33 11.94 12.27 10.0M
2025-06-17 11.95 12.49 11.88 12.26 10.0M
2025-06-16 11.90 12.08 11.80 11.94 5.4M
2025-06-13 12.15 12.28 11.92 11.93 7.5M
2025-06-12 12.33 12.56 12.22 12.27 10.4M
2025-06-11 12.43 12.65 12.26 12.39 13.1M
2025-06-10 12.32 12.43 11.92 12.16 9.6M
2025-06-09 12.38 12.65 12.30 12.44 10.0M
2025-06-06 12.10 12.48 11.92 12.37 14.0M
2025-06-05 11.77 12.15 11.62 12.09 10.1M
2025-06-04 11.87 12.08 11.75 11.77 6.7M
2025-06-03 11.52 11.95 11.52 11.77 5.6M
2025-05-30 12.22 12.28 11.59 11.66 12.7M
2025-05-29 12.19 12.37 12.05 12.28 11.7M
2025-05-28 12.36 12.65 11.92 12.10 13.6M
2025-05-27 12.40 13.00 12.13 12.22 23.2M
2025-05-26 11.35 12.85 11.13 12.81 28.7M
2025-05-23 11.40 11.44 11.10 11.11 5.1M
2025-05-22 11.44 11.73 11.33 11.39 5.6M
2025-05-21 11.81 11.81 11.40 11.47 6.8M
2025-05-20 11.70 11.96 11.61 11.82 5.8M
2025-05-19 11.63 11.84 11.46 11.76 5.0M
2025-05-16 11.65 11.85 11.59 11.71 4.9M
2025-05-15 12.00 12.01 11.62 11.63 5.5M
2025-05-14 12.20 12.30 11.91 11.99 6.7M
2025-05-13 12.44 12.45 12.03 12.05 6.9M
2025-05-12 12.26 12.36 12.10 12.22 6.2M
2025-05-09 12.49 12.54 11.95 12.03 7.2M
2025-05-08 12.33 12.54 12.25 12.49 7.8M
2025-05-07 12.55 12.65 12.12 12.29 9.0M
2025-05-06 12.21 12.47 12.06 12.42 8.7M
2025-04-30 11.48 12.07 11.46 11.98 9.1M
2025-04-29 11.52 11.70 11.31 11.56 4.8M
2025-04-28 11.40 11.69 11.40 11.48 5.1M
2025-04-25 11.73 11.78 11.54 11.56 5.4M
2025-04-24 11.95 11.99 11.52 11.63 6.4M
2025-04-23 11.98 12.10 11.89 11.94 6.1M
2025-04-22 11.95 12.07 11.82 11.89 5.7M
2025-04-21 12.01 12.06 11.78 12.00 6.5M
2025-04-18 12.27 12.27 11.80 11.94 6.5M
2025-04-17 11.85 12.53 11.82 12.15 11.4M
2025-04-16 12.18 12.30 11.68 11.98 8.0M
2025-04-15 12.25 12.37 12.05 12.18 7.5M
2025-04-14 12.45 12.71 12.25 12.31 11.1M
2025-04-11 11.57 12.51 11.49 12.25 20.4M
2025-04-10 11.80 12.12 11.53 11.57 15.5M
2025-04-09 10.80 11.38 9.98 11.24 19.1M
2025-04-08 10.60 11.36 10.59 10.90 16.6M
2025-04-07 11.93 12.50 10.52 10.53 17.6M
2025-04-03 13.50 13.80 13.12 13.15 16.2M
2025-04-02 13.54 14.30 13.54 13.79 21.8M
2025-04-01 13.43 14.10 13.29 13.29 10.2M
2025-03-31 13.27 13.45 12.93 13.43 10.7M
2025-03-28 13.40 13.71 13.21 13.31 9.7M
2025-03-27 13.39 13.78 13.10 13.38 9.9M
2025-03-26 13.26 13.58 13.26 13.38 6.6M
2025-03-25 13.69 13.74 13.23 13.33 9.2M
2025-03-24 14.30 14.35 13.21 13.70 14.5M
2025-03-21 14.70 14.80 14.15 14.15 19.0M
2025-03-20 14.84 15.70 14.45 15.13 27.3M
2025-03-19 14.57 15.39 14.31 15.01 23.7M
2025-03-18 14.41 14.67 14.34 14.56 10.1M
2025-03-17 14.60 14.65 14.29 14.34 7.5M
2025-03-14 14.21 14.50 14.09 14.45 10.0M
2025-03-13 14.90 15.12 14.00 14.21 17.5M
2025-03-12 15.30 15.39 14.96 14.96 11.5M
2025-03-11 15.05 15.44 14.91 15.11 12.1M
2025-03-10 15.60 15.74 15.20 15.45 11.6M
2025-03-07 16.30 16.36 15.42 15.63 15.8M
2025-03-06 16.20 16.40 15.94 16.21 18.0M
2025-03-05 15.98 16.00 15.35 15.88 21.2M
2025-03-04 14.79 16.00 14.75 15.76 23.2M
2025-03-03 14.94 15.25 14.50 14.92 14.4M
2025-02-28 16.06 16.32 14.70 14.82 29.0M
2025-02-27 16.80 17.28 16.01 16.49 22.8M
2025-02-26 16.70 16.99 16.43 16.80 21.6M
2025-02-25 16.01 17.08 15.93 16.85 29.2M
2025-02-24 16.99 17.00 16.23 16.44 25.9M
2025-02-21 16.75 17.54 16.28 17.28 37.3M
2025-02-20 16.78 17.38 16.45 16.91 30.4M
2025-02-19 16.44 16.77 16.21 16.60 30.5M
2025-02-18 17.02 17.15 15.95 16.06 33.8M
2025-02-17 17.51 17.66 16.56 16.99 37.2M
2025-02-14 17.30 18.35 17.28 17.64 38.7M
2025-02-13 18.41 18.41 17.30 17.72 46.6M
2025-02-12 18.06 19.08 18.06 18.80 51.4M
2025-02-11 19.43 20.19 18.66 18.66 76.2M
2025-02-10 18.90 22.27 18.10 21.01 106.6M
2025-02-07 19.78 21.53 18.43 18.90 109.6M
2025-02-06 15.00 17.99 14.50 17.99 58.2M
2025-02-05 14.99 14.99 14.10 14.99 45.7M
2025-01-27 11.24 13.16 11.06 12.49 44.8M
2025-01-24 11.40 11.80 11.30 11.30 13.2M
2025-01-23 11.62 11.98 11.33 11.42 16.4M
2025-01-22 10.82 11.88 10.72 11.52 22.0M
2025-01-21 10.55 11.23 10.42 10.97 17.0M
2025-01-20 10.50 10.72 10.30 10.50 11.2M
2025-01-17 9.96 10.80 9.84 10.54 15.2M
2025-01-16 10.24 10.47 9.96 10.03 11.4M
2025-01-15 9.65 10.95 9.58 10.28 16.9M
2025-01-14 9.01 9.75 9.01 9.72 8.5M
2025-01-13 8.95 9.14 8.78 9.04 7.1M
2025-01-10 9.48 9.99 9.19 9.20 11.6M
2025-01-09 9.25 9.97 9.25 9.55 12.7M
2025-01-08 9.20 9.50 8.82 9.35 10.0M
2025-01-07 8.98 9.38 8.90 9.30 8.2M
2025-01-06 9.10 9.28 8.81 8.89 8.7M
2025-01-03 9.83 9.93 9.12 9.17 12.5M
2025-01-02 10.04 10.27 9.60 9.77 14.8M