HuBei SanFeng Intelligent (300276)

300276
🏛️ China →
10.20
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 10.91 11.00 10.90 10.91 1,832.4K
09:35 10.91 10.93 10.80 10.81 2,972.1K
09:40 10.81 10.83 10.75 10.77 2,883.4K
09:45 10.77 10.81 10.70 10.74 2,319.6K
09:50 10.74 10.75 10.65 10.67 3,024.4K
09:55 10.68 10.69 10.64 10.64 1,569.6K
10:00 10.64 10.64 10.60 10.63 2,695.1K
10:05 10.63 10.70 10.63 10.64 1,444.9K
10:10 10.64 10.65 10.57 10.65 2,867.7K
10:15 10.64 10.66 10.57 10.59 1,064.7K
10:20 10.58 10.69 10.58 10.62 997.8K
10:25 10.61 10.62 10.57 10.60 1,196.7K
10:30 10.60 10.63 10.58 10.61 1,186.7K
10:35 10.63 10.69 10.58 10.60 1,410.8K
10:40 10.59 10.65 10.55 10.64 1,329.7K
10:45 10.65 10.72 10.63 10.68 849.4K
10:50 10.67 10.68 10.60 10.63 522.4K
10:55 10.64 10.65 10.59 10.63 543.4K
11:00 10.61 10.62 10.59 10.60 725.9K
11:05 10.60 10.65 10.58 10.59 400.5K
11:10 10.59 10.62 10.58 10.58 432.6K
11:15 10.58 10.62 10.57 10.62 474.0K
11:20 10.62 10.63 10.55 10.55 903.8K
11:25 10.56 10.56 10.52 10.53 1,033.9K
13:00 10.52 10.52 10.48 10.48 1,824.3K
13:05 10.48 10.48 10.42 10.43 1,918.4K
13:10 10.43 10.48 10.42 10.48 1,223.0K
13:15 10.49 10.49 10.44 10.45 777.5K
13:20 10.45 10.47 10.43 10.46 774.8K
13:25 10.47 10.51 10.45 10.50 614.7K
13:30 10.50 10.51 10.47 10.47 893.9K
13:35 10.46 10.48 10.43 10.46 1,016.1K
13:40 10.44 10.45 10.41 10.42 1,480.8K
13:45 10.42 10.44 10.41 10.42 912.4K
13:50 10.43 10.45 10.41 10.44 771.7K
13:55 10.44 10.46 10.43 10.45 447.1K
14:00 10.45 10.45 10.41 10.42 1,375.4K
14:05 10.41 10.43 10.36 10.36 2,415.3K
14:10 10.35 10.37 10.33 10.36 1,278.3K
14:15 10.36 10.40 10.35 10.40 746.8K
14:20 10.40 10.42 10.38 10.41 956.6K
14:25 10.41 10.51 10.41 10.50 832.7K
14:30 10.49 10.54 10.49 10.54 1,106.4K
14:35 10.54 10.55 10.50 10.50 618.1K
14:40 10.51 10.55 10.51 10.55 832.9K
14:45 10.55 10.60 10.55 10.60 899.3K
14:50 10.60 10.60 10.57 10.59 1,584.3K
14:55 10.58 10.59 10.57 10.58 802.0K
15:40 10.58 10.58 10.58 10.58 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 10.59 10.62 10.20 10.20 51.0M
2025-09-25 10.72 11.05 10.60 10.60 50.3M
2025-09-24 10.51 10.80 10.33 10.80 47.0M
2025-09-23 10.91 11.01 10.33 10.58 61.2M
2025-09-22 11.00 11.07 10.81 10.98 46.6M
2025-09-19 11.46 11.49 10.94 11.05 76.1M
2025-09-18 11.71 11.89 11.28 11.46 132.7M
2025-09-17 11.51 12.18 11.39 11.86 168.7M
2025-09-16 10.95 11.49 10.90 11.45 110.5M
2025-09-15 10.98 11.17 10.94 10.96 40.5M
2025-09-12 11.20 11.24 10.98 10.98 57.5M
2025-09-11 10.84 11.19 10.63 11.19 66.8M
2025-09-10 10.95 11.13 10.84 10.86 42.2M
2025-09-09 11.07 11.13 10.85 11.02 43.5M
2025-09-08 10.69 11.29 10.65 11.15 78.2M
2025-09-05 10.41 10.78 10.32 10.77 49.2M
2025-09-04 10.80 11.00 10.27 10.48 69.1M
2025-09-03 11.38 11.60 10.78 10.84 74.9M
2025-09-02 11.08 11.44 10.61 11.26 107.6M
2025-09-01 11.08 11.33 11.01 11.13 51.4M
2025-08-29 11.10 11.38 10.98 11.04 74.0M
2025-08-28 10.79 10.95 10.42 10.91 72.3M
2025-08-27 11.25 11.50 10.86 10.87 95.7M
2025-08-26 11.30 11.30 11.11 11.17 54.4M
2025-08-25 11.04 11.50 11.04 11.30 102.5M
2025-08-22 10.89 11.03 10.86 11.01 47.1M
2025-08-21 11.06 11.16 10.83 10.89 52.9M
2025-08-20 10.95 11.17 10.86 11.08 59.0M
2025-08-19 10.80 11.33 10.61 11.07 113.5M
2025-08-18 10.69 10.87 10.64 10.79 58.4M
2025-08-15 10.44 10.70 10.42 10.66 42.7M
2025-08-14 10.68 10.79 10.36 10.48 59.2M
2025-08-13 10.65 10.74 10.56 10.71 40.6M
2025-08-12 10.73 10.75 10.54 10.65 35.6M
2025-08-11 10.68 10.85 10.68 10.73 38.0M
2025-08-08 10.90 10.92 10.66 10.68 46.2M
2025-08-07 11.06 11.14 10.83 10.94 78.6M
2025-08-06 10.42 11.50 10.38 11.15 150.9M
2025-08-05 10.42 10.65 10.33 10.41 46.3M
2025-08-04 10.01 10.38 9.99 10.37 47.6M
2025-08-01 10.18 10.23 10.00 10.09 31.4M
2025-07-31 10.17 10.39 10.11 10.17 52.8M
2025-07-30 10.13 10.19 9.97 10.09 46.4M
2025-07-29 10.30 10.30 10.05 10.13 59.8M
2025-07-28 10.31 10.65 10.13 10.36 126.1M
2025-07-25 11.00 11.09 10.91 11.07 29.8M
2025-07-24 10.91 11.15 10.91 11.03 28.4M
2025-07-23 11.06 11.06 10.90 10.93 32.9M
2025-07-22 11.31 11.36 11.05 11.11 52.0M
2025-07-21 11.18 11.59 11.12 11.40 79.1M
2025-07-18 11.10 11.23 11.00 11.07 35.8M
2025-07-17 11.00 11.18 10.92 11.12 45.5M
2025-07-16 11.03 11.23 10.92 11.04 50.6M
2025-07-15 11.04 11.11 10.83 10.99 55.1M
2025-07-14 10.70 11.25 10.68 11.12 82.8M
2025-07-11 10.48 10.85 10.41 10.72 48.8M
2025-07-10 10.47 10.57 10.42 10.48 25.3M
2025-07-09 10.58 10.88 10.53 10.55 46.4M
2025-07-08 10.39 10.61 10.37 10.58 30.1M
2025-07-07 10.44 10.46 10.31 10.39 21.3M
2025-07-04 10.66 10.66 10.41 10.46 28.5M
2025-07-03 10.59 10.74 10.50 10.62 23.2M
2025-07-02 10.88 10.88 10.53 10.59 36.0M
2025-07-01 11.05 11.05 10.80 10.88 31.5M
2025-06-30 10.90 11.01 10.85 11.00 34.6M
2025-06-27 10.77 11.03 10.63 10.85 44.6M
2025-06-26 10.98 11.11 10.77 10.77 51.7M
2025-06-25 10.87 10.98 10.76 10.93 63.3M
2025-06-24 10.52 10.96 10.51 10.82 70.7M
2025-06-23 10.35 10.54 10.33 10.48 34.1M
2025-06-20 10.78 10.92 10.50 10.51 37.3M
2025-06-19 10.97 11.18 10.87 10.93 42.6M
2025-06-18 10.96 11.05 10.75 10.98 32.1M
2025-06-17 11.07 11.13 10.95 10.99 25.0M
2025-06-16 10.93 11.12 10.81 11.07 27.8M
2025-06-13 11.32 11.38 11.02 11.04 46.2M
2025-06-12 11.37 11.53 11.29 11.39 28.1M
2025-06-11 11.52 11.60 11.42 11.47 34.0M
2025-06-10 11.37 11.66 11.03 11.52 51.5M
2025-06-09 11.32 11.52 11.32 11.37 29.4M
2025-06-06 11.45 11.45 11.27 11.31 26.2M
2025-06-05 11.32 11.53 11.12 11.49 42.1M
2025-06-04 11.19 11.36 11.18 11.28 25.1M
2025-06-03 11.02 11.29 11.02 11.18 22.3M
2025-05-30 11.50 11.55 11.16 11.21 36.7M
2025-05-29 11.34 11.68 11.28 11.61 51.6M
2025-05-28 11.37 11.48 11.12 11.20 35.0M
2025-05-27 11.56 11.60 11.30 11.34 33.6M
2025-05-26 11.51 11.66 11.41 11.66 32.4M
2025-05-23 11.79 11.96 11.51 11.54 41.3M
2025-05-22 12.01 12.15 11.77 11.79 38.5M
2025-05-21 12.23 12.25 12.01 12.04 40.4M
2025-05-20 12.25 12.42 11.96 12.31 43.5M
2025-05-19 12.26 12.27 11.85 12.22 49.3M
2025-05-16 12.30 12.61 12.27 12.32 52.1M
2025-05-15 12.76 12.76 12.32 12.34 53.6M
2025-05-14 12.72 12.86 12.57 12.70 66.4M
2025-05-13 13.38 13.38 12.77 12.84 110.1M
2025-05-12 12.39 13.36 12.32 13.25 174.1M
2025-05-09 12.43 12.47 12.01 12.21 73.9M
2025-05-08 12.40 12.98 12.30 12.57 103.0M
2025-05-07 12.63 12.72 12.17 12.40 88.2M
2025-05-06 12.18 12.49 12.05 12.48 84.9M
2025-04-30 11.63 12.15 11.63 12.03 73.7M
2025-04-29 11.40 11.75 11.24 11.63 51.7M
2025-04-28 11.83 11.94 11.41 11.47 50.0M
2025-04-25 11.93 12.05 11.72 11.83 60.0M
2025-04-24 12.20 12.46 11.88 11.97 81.9M
2025-04-23 11.75 12.56 11.75 12.26 134.5M
2025-04-22 11.84 11.95 11.57 11.57 52.6M
2025-04-21 11.50 11.95 11.43 11.94 62.4M
2025-04-18 11.78 11.91 11.52 11.63 45.1M
2025-04-17 11.96 12.15 11.80 11.81 59.7M
2025-04-16 11.86 12.34 11.84 12.08 86.1M
2025-04-15 11.99 12.27 11.68 12.00 72.6M
2025-04-14 12.11 12.34 11.87 11.99 80.8M
2025-04-11 11.77 12.15 11.69 11.82 85.1M
2025-04-10 11.89 12.43 11.77 11.85 122.4M
2025-04-09 10.60 11.57 9.81 11.45 128.0M
2025-04-08 10.59 11.38 10.50 10.90 108.0M
2025-04-07 11.73 12.17 10.31 10.31 117.7M
2025-04-03 12.83 13.35 12.66 12.89 69.4M
2025-04-02 12.77 13.66 12.71 13.12 85.7M
2025-04-01 13.15 13.44 12.81 12.91 60.5M
2025-03-31 12.73 13.46 12.15 13.23 95.8M
2025-03-28 13.11 13.55 12.86 13.16 75.2M
2025-03-27 13.48 13.50 13.02 13.03 108.0M
2025-03-26 12.58 14.50 12.58 13.88 187.8M
2025-03-25 13.04 13.36 12.50 12.54 67.8M
2025-03-24 13.26 13.30 12.40 13.15 85.4M
2025-03-21 13.70 13.80 13.16 13.37 91.1M
2025-03-20 14.07 14.56 13.74 13.94 103.2M
2025-03-19 14.22 14.69 13.96 14.05 104.9M
2025-03-18 14.12 14.85 14.03 14.50 148.0M
2025-03-17 13.76 14.40 13.55 14.24 121.0M
2025-03-14 13.20 14.00 13.20 13.76 93.1M
2025-03-13 14.18 14.22 13.18 13.41 115.7M
2025-03-12 14.90 14.90 14.12 14.30 138.6M
2025-03-11 13.61 15.05 13.48 14.69 175.4M
2025-03-10 13.88 14.73 13.80 14.18 149.2M
2025-03-07 13.83 14.32 13.60 13.88 137.6M
2025-03-06 13.82 14.45 13.71 14.09 187.2M
2025-03-05 13.85 14.00 13.48 13.95 165.4M
2025-03-04 13.20 14.32 13.19 13.87 200.3M
2025-03-03 13.25 13.75 12.75 13.18 140.5M
2025-02-28 14.80 14.89 13.07 13.16 224.5M
2025-02-27 14.64 15.90 14.60 15.09 255.6M
2025-02-26 14.63 15.45 14.38 14.75 255.5M
2025-02-25 14.50 15.22 14.39 14.61 250.3M
2025-02-24 15.59 15.80 14.15 14.68 301.5M
2025-02-21 15.45 16.88 15.34 16.27 482.1M
2025-02-20 13.40 14.59 13.28 14.59 322.7M
2025-02-19 10.13 12.16 10.11 12.16 360.5M
2025-02-18 10.64 10.72 10.08 10.13 105.2M
2025-02-17 10.43 10.76 10.43 10.74 110.7M
2025-02-14 10.47 10.65 10.30 10.43 95.6M
2025-02-13 11.13 11.22 10.58 10.63 155.1M
2025-02-12 11.09 11.59 10.95 11.22 163.8M
2025-02-11 11.43 11.54 11.01 11.20 186.8M
2025-02-10 11.09 11.80 10.93 11.55 224.1M
2025-02-07 11.09 11.50 10.83 11.20 230.2M
2025-02-06 10.60 11.39 10.54 11.23 219.7M
2025-02-05 10.20 10.97 10.13 10.80 166.6M
2025-01-27 10.55 10.78 9.96 10.00 102.6M
2025-01-24 9.97 10.80 9.82 10.62 177.8M
2025-01-23 10.43 10.66 10.02 10.04 141.7M
2025-01-22 10.85 10.86 10.17 10.20 196.0M
2025-01-21 10.79 11.55 10.79 11.18 223.7M
2025-01-20 10.81 11.00 10.61 10.78 120.5M
2025-01-17 10.71 11.20 10.57 10.64 152.6M
2025-01-16 11.23 11.47 10.69 10.89 185.4M
2025-01-15 11.17 11.33 10.82 11.08 227.4M
2025-01-14 10.40 11.68 10.31 11.52 347.1M
2025-01-13 9.30 11.29 9.30 10.76 315.7M
2025-01-10 9.87 10.48 9.51 9.62 217.7M
2025-01-09 9.42 10.50 9.42 9.82 249.0M
2025-01-08 8.41 10.08 8.26 9.76 249.8M
2025-01-07 8.06 8.50 8.06 8.50 107.1M
2025-01-06 8.42 8.43 7.92 8.06 112.8M
2025-01-03 9.18 9.22 8.36 8.50 126.9M
2025-01-02 8.91 9.60 8.61 9.21 146.6M