Huali Industries (603038)

603038
🏛️ China →
17.43
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
2023-12-29 8.81 8.91 8.78 8.89 5.9M
2023-12-28 8.74 9.03 8.60 8.85 7.4M
2023-12-27 8.60 8.77 8.52 8.73 6.5M
2023-12-26 8.70 8.79 8.55 8.56 7.2M
2023-12-25 8.85 8.85 8.37 8.71 10.2M
2023-12-22 8.85 9.05 8.62 8.88 16.8M
2023-12-21 8.85 9.19 8.85 8.95 18.4M
2023-12-20 9.19 9.57 9.01 9.06 24.4M
2023-12-19 8.99 9.79 8.94 9.19 26.2M
2023-12-18 9.32 9.36 8.89 8.89 19.3M
2023-12-15 9.23 9.58 9.02 9.39 28.8M
2023-12-14 9.20 9.43 8.84 9.39 34.4M
2023-12-13 9.42 9.49 9.09 9.20 37.9M
2023-12-12 9.37 10.04 9.00 9.72 53.4M
2023-12-11 9.72 10.58 9.14 9.49 64.3M
2023-12-08 9.79 9.79 8.84 9.79 54.6M
2023-12-07 8.30 8.90 8.17 8.90 10.6M
2023-12-06 8.30 8.49 8.07 8.09 16.3M
2023-12-05 7.95 8.08 7.93 7.93 3.6M
2023-12-04 7.99 8.12 7.92 8.00 4.5M
2023-12-01 7.98 8.06 7.93 7.98 3.7M
2023-11-30 8.08 8.10 7.92 8.02 3.8M
2023-11-29 8.17 8.19 8.00 8.02 4.0M
2023-11-28 8.02 8.17 7.99 8.15 4.6M
2023-11-27 8.00 8.38 7.95 8.09 8.6M
2023-11-24 7.99 8.07 7.87 8.03 4.1M
2023-11-23 7.94 8.04 7.88 7.99 3.3M
2023-11-22 8.11 8.11 7.90 7.92 5.3M
2023-11-21 7.92 8.13 7.92 8.11 6.2M
2023-11-20 7.86 7.99 7.86 7.92 4.1M
2023-11-17 7.75 7.93 7.74 7.90 3.9M
2023-11-16 7.81 7.84 7.75 7.76 2.9M
2023-11-15 7.84 7.85 7.75 7.81 3.0M
2023-11-14 7.75 7.83 7.75 7.80 3.2M
2023-11-13 7.77 7.79 7.70 7.78 4.6M
2023-11-10 7.80 7.81 7.69 7.77 5.2M
2023-11-09 7.91 7.96 7.75 7.75 6.5M
2023-11-08 7.90 8.02 7.73 7.98 10.1M
2023-11-07 7.73 7.75 7.65 7.72 3.1M
2023-11-06 7.68 7.75 7.57 7.73 4.9M
2023-11-03 7.68 7.76 7.61 7.68 3.8M
2023-11-02 7.72 7.75 7.62 7.65 3.9M
2023-11-01 7.60 7.81 7.49 7.75 5.8M
2023-10-31 7.46 7.65 7.46 7.61 4.2M
2023-10-30 7.52 7.65 7.45 7.52 5.4M
2023-10-27 7.25 7.67 7.22 7.55 8.1M
2023-10-26 7.22 7.29 7.18 7.19 3.0M
2023-10-25 7.18 7.34 7.18 7.26 3.8M
2023-10-24 6.92 7.12 6.88 7.11 4.2M
2023-10-23 7.00 7.09 6.83 6.89 3.7M
2023-10-20 7.05 7.19 7.00 7.04 3.0M
2023-10-19 7.02 7.22 6.94 7.02 3.4M
2023-10-18 7.18 7.19 7.01 7.01 3.3M
2023-10-17 7.19 7.24 7.12 7.17 2.8M
2023-10-16 7.12 7.23 7.10 7.15 3.8M
2023-10-13 7.35 7.37 7.07 7.10 6.3M
2023-10-12 7.33 7.42 7.23 7.39 4.0M
2023-10-11 7.33 7.40 7.25 7.35 3.7M
2023-10-10 7.43 7.52 7.28 7.29 4.6M
2023-10-09 7.53 7.64 7.41 7.42 4.5M
2023-09-28 7.41 7.69 7.41 7.53 5.9M
2023-09-27 7.46 7.51 7.34 7.39 6.3M
2023-09-26 7.60 7.62 7.44 7.52 6.4M
2023-09-25 7.95 8.09 7.55 7.60 13.5M
2023-09-22 7.88 7.99 7.75 7.99 8.3M
2023-09-21 7.79 7.91 7.75 7.90 8.0M
2023-09-20 7.65 7.82 7.60 7.78 6.4M
2023-09-19 7.85 7.89 7.62 7.68 7.2M
2023-09-18 7.69 7.85 7.44 7.78 9.4M
2023-09-15 7.23 7.85 7.22 7.65 11.4M
2023-09-14 7.25 7.29 7.17 7.23 3.7M
2023-09-13 7.30 7.44 7.23 7.28 4.8M
2023-09-12 7.45 7.52 7.31 7.33 4.6M
2023-09-11 7.65 7.73 7.49 7.52 6.1M
2023-09-08 7.65 7.85 7.50 7.65 6.2M
2023-09-07 7.85 7.94 7.68 7.72 8.7M
2023-09-06 7.76 7.94 7.68 7.88 8.8M
2023-09-05 7.66 7.85 7.59 7.78 8.4M
2023-09-04 7.41 7.89 7.41 7.79 12.8M
2023-09-01 7.19 7.39 7.19 7.32 6.0M
2023-08-31 7.48 7.48 7.15 7.21 5.4M
2023-08-30 7.34 7.49 7.31 7.41 4.9M
2023-08-29 6.96 7.33 6.95 7.31 7.2M
2023-08-28 7.50 7.50 6.94 6.99 8.3M
2023-08-25 7.19 7.21 6.89 6.94 7.9M
2023-08-24 7.46 7.46 7.05 7.13 11.5M
2023-08-23 7.59 7.72 7.49 7.60 6.9M
2023-08-22 7.67 7.79 7.48 7.62 6.9M
2023-08-21 7.54 7.75 7.52 7.67 8.0M
2023-08-18 7.59 7.76 7.54 7.59 11.9M
2023-08-17 7.45 7.62 7.28 7.59 9.7M
2023-08-16 7.39 7.52 7.31 7.46 8.3M
2023-08-15 7.32 7.44 7.20 7.39 8.2M
2023-08-14 7.45 7.49 7.25 7.39 10.6M
2023-08-11 7.57 7.75 7.52 7.55 14.4M
2023-08-10 7.85 7.85 7.47 7.52 17.1M
2023-08-09 8.22 8.26 7.69 7.81 20.6M
2023-08-08 8.52 8.69 8.25 8.27 29.7M
2023-08-07 8.43 9.35 8.43 8.94 39.0M
2023-08-04 8.72 9.39 8.22 8.59 50.9M
2023-08-03 8.54 8.54 8.54 8.54 6.8M
2023-07-31 7.37 8.08 7.37 7.76 23.8M
2023-07-28 7.25 7.43 7.22 7.36 8.6M
2023-07-27 7.41 7.41 7.19 7.29 7.8M
2023-07-26 7.38 7.49 7.33 7.40 12.6M
2023-07-25 7.10 7.41 7.10 7.39 14.0M
2023-07-24 7.04 7.12 7.01 7.09 5.6M
2023-07-21 6.92 7.09 6.89 7.04 7.1M
2023-07-20 7.11 7.13 6.95 6.95 6.0M
2023-07-19 7.05 7.09 6.99 7.08 5.8M
2023-07-18 7.02 7.09 6.96 7.02 5.8M
2023-07-17 7.11 7.11 6.99 7.03 7.1M
2023-07-14 6.99 7.14 6.93 7.08 14.6M
2023-07-13 6.86 6.91 6.77 6.84 5.8M
2023-07-12 6.99 7.02 6.82 6.86 7.8M
2023-07-11 7.10 7.14 6.94 6.99 8.5M
2023-07-10 6.96 7.15 6.88 7.08 15.3M
2023-07-07 6.68 7.01 6.66 6.94 14.8M
2023-07-06 6.68 6.76 6.64 6.70 3.9M
2023-07-05 6.82 6.82 6.64 6.67 6.6M
2023-07-04 6.79 6.83 6.75 6.82 5.5M
2023-07-03 6.78 6.89 6.73 6.79 5.6M
2023-06-30 6.82 6.91 6.76 6.77 7.5M
2023-06-29 6.69 6.79 6.66 6.69 6.5M
2023-06-28 6.65 6.72 6.54 6.66 6.8M
2023-06-27 6.52 6.69 6.52 6.66 6.6M
2023-06-26 6.75 6.75 6.50 6.53 7.3M
2023-06-21 6.78 6.88 6.67 6.79 7.4M
2023-06-20 7.02 7.02 6.83 6.88 8.9M
2023-06-19 6.95 7.12 6.90 7.05 12.5M
2023-06-16 6.95 7.05 6.88 6.92 12.1M
2023-06-15 6.99 7.15 6.91 7.01 12.8M
2023-06-14 7.18 7.18 7.00 7.04 12.4M
2023-06-13 7.15 7.21 7.05 7.15 13.6M
2023-06-12 7.08 7.31 6.97 7.29 21.5M
2023-06-09 7.15 7.22 6.98 7.08 23.0M
2023-06-08 7.37 7.57 7.12 7.20 32.6M
2023-06-07 7.19 8.05 7.01 7.68 47.6M
2023-06-06 6.91 7.52 6.79 7.52 46.9M
2023-06-05 7.16 7.16 6.70 6.83 31.9M
2023-06-02 6.16 6.74 6.14 6.74 10.7M
2023-06-01 6.35 6.35 6.09 6.12 6.6M
2023-05-31 6.41 6.45 6.33 6.36 3.3M
2023-05-30 6.39 6.44 6.29 6.40 3.8M
2023-05-29 6.46 6.55 6.39 6.41 4.9M
2023-05-26 6.61 6.62 6.43 6.48 6.2M
2023-05-25 6.57 6.61 6.45 6.60 7.6M
2023-05-24 6.49 6.64 6.43 6.56 8.6M
2023-05-23 6.42 6.62 6.39 6.54 7.4M
2023-05-22 6.37 6.45 6.30 6.45 4.2M
2023-05-19 6.46 6.48 6.29 6.38 3.4M
2023-05-18 6.50 6.54 6.41 6.49 4.0M
2023-05-17 6.33 6.51 6.27 6.51 6.2M
2023-05-16 6.46 6.48 6.31 6.34 5.5M
2023-05-15 6.51 6.60 6.39 6.49 7.4M
2023-05-12 6.55 6.64 6.46 6.53 9.1M
2023-05-11 6.37 6.59 6.28 6.51 8.1M
2023-05-10 6.35 6.42 6.25 6.38 4.4M
2023-05-09 6.39 6.42 6.29 6.31 5.0M
2023-05-08 6.36 6.45 6.32 6.42 6.5M
2023-05-05 6.44 6.44 6.28 6.33 6.5M
2023-05-04 6.35 6.53 6.32 6.41 11.5M
2023-04-28 6.42 6.50 6.19 6.44 21.1M
2023-04-27 5.85 6.32 5.75 6.32 7.8M
2023-04-26 5.64 5.80 5.59 5.74 3.8M
2023-04-25 5.70 5.79 5.55 5.64 4.5M
2023-04-24 5.89 5.91 5.69 5.74 5.4M
2023-04-21 6.21 6.27 5.89 5.91 6.2M
2023-04-20 6.45 6.50 6.12 6.23 5.6M
2023-04-19 6.39 6.69 6.25 6.34 12.5M
2023-04-18 6.04 6.41 6.02 6.35 13.5M
2023-04-17 5.82 6.19 5.76 6.05 9.7M
2023-04-14 5.79 5.82 5.73 5.81 2.6M
2023-04-13 5.79 5.82 5.75 5.78 2.6M
2023-04-12 5.69 5.80 5.69 5.79 2.1M
2023-04-11 5.73 5.78 5.67 5.73 3.7M
2023-04-10 5.93 5.93 5.72 5.76 4.1M
2023-04-07 5.95 5.99 5.90 5.96 2.9M
2023-04-06 6.08 6.08 5.92 5.95 3.3M
2023-04-04 6.27 6.32 6.06 6.09 5.3M
2023-04-03 6.17 6.36 6.12 6.32 5.3M
2023-03-31 6.15 6.17 6.05 6.12 2.7M
2023-03-30 6.15 6.22 6.10 6.15 2.8M
2023-03-29 6.33 6.35 6.18 6.20 2.4M
2023-03-28 6.40 6.41 6.29 6.34 2.1M
2023-03-27 6.44 6.46 6.29 6.34 2.4M
2023-03-24 6.40 6.46 6.38 6.42 2.9M
2023-03-23 6.42 6.45 6.37 6.43 2.4M
2023-03-22 6.40 6.45 6.35 6.42 2.6M
2023-03-21 6.32 6.39 6.23 6.36 2.4M
2023-03-20 6.27 6.42 6.24 6.29 3.9M
2023-03-17 6.29 6.40 6.19 6.23 3.4M
2023-03-16 6.32 6.39 6.22 6.25 3.4M
2023-03-15 6.10 6.35 6.10 6.35 5.2M
2023-03-14 6.23 6.25 6.06 6.13 3.1M
2023-03-13 6.35 6.38 6.16 6.25 3.1M
2023-03-10 6.46 6.49 6.32 6.35 4.0M
2023-03-09 6.26 6.47 6.26 6.47 3.0M
2023-03-08 6.24 6.33 6.19 6.33 2.2M
2023-03-07 6.31 6.37 6.22 6.22 2.6M
2023-03-06 6.37 6.46 6.31 6.32 2.6M
2023-03-03 6.42 6.47 6.36 6.36 2.1M
2023-03-02 6.50 6.52 6.40 6.42 2.4M
2023-03-01 6.44 6.45 6.35 6.45 3.4M
2023-02-28 6.29 6.39 6.28 6.39 3.8M
2023-02-27 6.33 6.34 6.21 6.25 3.0M
2023-02-24 6.36 6.39 6.29 6.33 2.8M
2023-02-23 6.37 6.45 6.32 6.36 2.7M
2023-02-22 6.35 6.38 6.29 6.35 3.0M
2023-02-21 6.32 6.42 6.31 6.34 3.7M
2023-02-20 6.30 6.34 6.23 6.32 2.5M
2023-02-17 6.31 6.39 6.25 6.29 3.4M
2023-02-16 6.40 6.46 6.22 6.25 3.2M
2023-02-15 6.41 6.45 6.36 6.43 3.4M
2023-02-14 6.40 6.43 6.35 6.39 3.5M
2023-02-13 6.31 6.39 6.30 6.37 2.2M
2023-02-10 6.32 6.35 6.27 6.32 2.3M
2023-02-09 6.25 6.32 6.23 6.30 2.9M
2023-02-08 6.31 6.38 6.25 6.28 2.9M
2023-02-07 6.30 6.30 6.22 6.29 1.7M
2023-02-06 6.24 6.29 6.18 6.28 2.1M
2023-02-03 6.26 6.31 6.14 6.24 2.4M
2023-02-02 6.27 6.30 6.25 6.28 2.2M
2023-02-01 6.15 6.29 6.14 6.28 4.8M
2023-01-31 6.09 6.15 6.05 6.15 2.8M
2023-01-30 6.07 6.14 6.06 6.09 2.8M
2023-01-20 5.96 6.08 5.95 6.05 2.6M
2023-01-19 5.95 5.96 5.91 5.94 2.1M
2023-01-18 5.95 5.99 5.86 5.95 2.7M
2023-01-17 5.99 6.06 5.92 5.95 4.6M
2023-01-16 5.82 5.95 5.79 5.92 3.3M
2023-01-13 5.77 5.80 5.72 5.79 1.7M
2023-01-12 5.71 5.81 5.71 5.74 1.9M
2023-01-11 5.89 5.89 5.72 5.73 2.0M
2023-01-10 5.95 5.97 5.84 5.86 2.2M
2023-01-09 5.89 5.92 5.81 5.87 3.2M
2023-01-06 5.92 5.93 5.81 5.85 3.0M
2023-01-05 5.90 5.95 5.82 5.90 3.2M
2023-01-04 5.65 5.90 5.60 5.87 5.8M
2023-01-03 5.50 5.64 5.45 5.62 3.3M