Jiangsu Hongtian Tech (603800)

603800
🏛️ China →
49.40
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
2022-12-30 26.91 27.16 26.26 26.68 1.2M
2022-12-29 27.13 27.33 26.16 26.46 1.2M
2022-12-28 27.47 27.47 26.70 27.13 1.1M
2022-12-27 27.00 27.38 26.48 27.11 1.3M
2022-12-26 25.90 26.86 25.51 26.65 1.4M
2022-12-23 26.00 26.29 25.55 25.74 1.3M
2022-12-22 26.91 27.07 26.11 26.26 1.3M
2022-12-21 27.42 27.45 26.80 26.96 0.9M
2022-12-20 27.08 27.70 27.08 27.30 1.2M
2022-12-19 27.90 28.14 27.34 27.40 1.3M
2022-12-16 28.27 28.52 27.25 27.82 1.9M
2022-12-15 27.65 28.42 27.60 28.27 1.7M
2022-12-14 27.56 28.34 27.40 27.59 1.6M
2022-12-13 29.56 29.56 27.59 27.68 3.1M
2022-12-12 29.56 29.80 28.66 28.99 2.5M
2022-12-09 29.85 30.45 29.62 29.82 1.6M
2022-12-08 30.44 30.98 29.79 29.84 2.6M
2022-12-07 31.17 32.30 30.65 30.80 2.2M
2022-12-06 30.99 31.26 30.21 31.17 1.7M
2022-12-05 32.50 32.50 30.94 31.00 2.6M
2022-12-02 31.18 32.78 30.82 32.20 2.3M
2022-12-01 31.47 33.30 30.61 31.19 2.7M
2022-11-30 30.50 31.70 30.50 31.36 1.9M
2022-11-29 31.76 31.76 30.88 31.40 1.9M
2022-11-28 31.11 32.18 30.84 31.70 2.2M
2022-11-25 32.97 33.22 31.19 31.23 2.7M
2022-11-24 32.40 33.33 31.76 33.26 2.8M
2022-11-23 33.47 34.17 31.18 32.81 2.8M
2022-11-22 32.67 34.29 32.30 33.49 3.0M
2022-11-21 30.49 33.50 30.08 32.98 3.7M
2022-11-18 30.98 31.20 30.14 30.60 1.5M
2022-11-17 31.48 31.52 30.32 30.40 1.5M
2022-11-16 31.99 32.28 31.22 31.43 1.6M
2022-11-15 31.12 32.09 30.81 31.99 1.9M
2022-11-14 32.19 32.65 31.06 31.16 2.1M
2022-11-11 32.88 33.36 32.18 32.19 1.9M
2022-11-10 33.34 33.67 32.13 32.18 2.0M
2022-11-09 33.47 33.94 33.28 33.60 1.1M
2022-11-08 34.07 34.91 33.00 33.45 2.0M
2022-11-07 33.88 34.50 33.00 34.00 1.9M
2022-11-04 32.50 34.10 32.20 33.56 2.6M
2022-11-03 31.60 32.77 31.21 32.20 2.8M
2022-11-02 30.02 32.85 29.91 31.75 5.7M
2022-11-01 31.41 31.41 29.91 30.39 4.3M
2022-10-31 31.24 32.70 30.90 31.15 4.1M
2022-10-28 29.98 32.88 29.95 32.18 5.7M
2022-10-27 32.55 32.91 30.53 30.53 6.1M
2022-10-26 36.44 36.53 32.91 32.91 5.4M
2022-10-25 35.30 37.80 34.72 36.57 4.1M
2022-10-24 34.06 36.52 33.50 35.30 3.1M
2022-10-21 33.64 34.70 33.51 34.04 1.2M
2022-10-20 34.65 34.65 32.98 33.50 1.7M
2022-10-19 36.00 36.00 34.00 34.18 2.4M
2022-10-18 36.40 36.58 35.70 36.00 1.6M
2022-10-17 35.63 36.47 35.23 36.00 2.1M
2022-10-14 36.48 36.48 34.80 35.87 3.5M
2022-10-13 32.10 35.37 31.93 35.37 3.1M
2022-10-12 33.33 33.33 31.32 32.15 2.0M
2022-10-11 32.30 33.41 32.14 32.81 1.7M
2022-10-10 33.70 35.00 31.70 32.30 3.1M
2022-09-30 34.60 34.86 33.39 33.74 2.3M
2022-09-29 34.25 35.85 33.85 34.04 2.5M
2022-09-28 36.36 37.00 34.30 34.44 2.1M
2022-09-27 35.92 36.27 34.86 35.20 1.7M
2022-09-26 34.66 37.20 34.27 35.83 2.9M
2022-09-23 40.18 40.30 35.10 35.51 5.3M
2022-09-22 37.64 38.95 36.90 37.86 1.9M
2022-09-21 37.95 39.06 37.45 37.70 1.4M
2022-09-20 37.03 38.90 36.51 38.36 2.1M
2022-09-19 38.03 39.46 36.78 37.03 1.8M
2022-09-16 39.40 39.49 37.99 38.43 2.0M
2022-09-15 41.48 41.94 38.50 39.04 4.0M
2022-09-14 41.55 42.00 40.69 41.53 2.3M
2022-09-13 41.74 42.09 40.69 41.76 2.8M
2022-09-09 40.93 42.10 39.15 41.17 3.7M
2022-09-08 39.55 41.26 38.00 40.83 4.8M
2022-09-07 37.89 39.88 37.43 38.68 3.1M
2022-09-06 37.30 38.76 36.33 38.17 3.9M
2022-09-05 36.60 39.11 36.03 36.95 3.8M
2022-09-02 36.39 37.68 35.46 36.08 2.5M
2022-09-01 36.98 37.22 34.99 36.36 3.8M
2022-08-31 38.44 39.01 36.36 36.81 3.9M
2022-08-30 39.66 39.82 36.52 38.44 3.9M
2022-08-29 38.86 39.36 35.84 39.10 4.1M
2022-08-26 40.00 42.60 38.80 38.80 5.1M
2022-08-25 41.37 42.76 40.18 41.71 8.3M
2022-08-24 44.11 44.11 39.70 41.20 11.2M
2022-08-23 39.00 41.61 39.00 41.61 6.1M
2022-08-22 36.88 38.16 36.00 37.83 4.2M
2022-08-19 40.11 40.63 36.50 37.40 7.6M
2022-08-18 40.20 41.52 38.18 40.00 8.2M
2022-08-17 40.20 42.39 40.19 40.54 7.4M
2022-08-16 39.53 41.73 38.31 40.66 6.8M
2022-08-15 38.57 40.62 37.10 39.85 7.4M
2022-08-12 40.33 40.80 37.99 38.47 6.3M
2022-08-11 41.55 41.87 39.28 39.90 8.4M
2022-08-10 41.00 42.48 39.60 42.33 9.3M
2022-08-09 39.67 43.88 39.55 41.50 9.9M
2022-08-08 39.52 41.40 36.99 40.00 11.3M
2022-08-05 39.20 41.94 36.88 38.50 18.2M
2022-08-04 34.69 38.94 34.69 38.94 13.1M
2022-08-03 33.90 36.55 33.90 35.40 16.5M
2022-08-02 32.13 33.23 30.23 33.23 15.8M
2022-08-01 27.89 30.21 27.65 30.21 7.9M
2022-07-29 27.35 27.88 27.10 27.46 0.8M
2022-07-28 27.98 28.19 27.32 27.49 0.9M
2022-07-27 28.00 28.22 27.75 27.89 0.7M
2022-07-26 27.97 28.36 27.55 27.97 0.9M
2022-07-25 27.56 28.03 27.08 27.80 1.3M
2022-07-22 26.85 27.60 26.81 27.56 1.2M
2022-07-21 27.47 27.66 26.96 27.13 0.7M
2022-07-20 26.66 27.89 26.64 27.35 1.3M
2022-07-19 27.02 27.12 26.60 26.77 0.7M
2022-07-18 26.94 27.25 26.41 26.70 0.9M
2022-07-15 26.95 27.24 24.26 26.31 1.4M
2022-07-14 26.10 27.40 26.10 26.95 1.1M
2022-07-13 26.19 26.49 25.87 26.24 0.7M
2022-07-12 26.86 27.12 25.96 26.08 1.2M
2022-07-11 27.61 28.50 26.71 26.86 1.6M
2022-07-08 27.87 27.90 26.89 27.59 1.5M
2022-07-07 26.78 27.83 26.52 27.46 2.3M
2022-07-06 26.35 27.20 26.08 26.62 1.4M
2022-07-05 25.72 26.98 25.72 26.70 1.8M
2022-07-04 25.77 26.45 25.50 26.01 1.2M
2022-07-01 25.64 25.92 25.00 25.80 1.1M
2022-06-30 25.20 25.89 24.69 25.43 1.5M
2022-06-29 25.67 26.20 25.10 25.31 1.8M
2022-06-28 24.07 25.72 24.05 25.67 2.7M
2022-06-27 22.85 24.89 22.85 24.35 2.8M
2022-06-24 22.40 23.34 22.40 22.83 1.5M
2022-06-23 22.55 22.94 22.05 22.43 1.8M
2022-06-22 23.54 23.54 22.65 22.65 1.7M
2022-06-21 23.86 23.92 22.73 23.57 2.4M
2022-06-20 24.13 24.47 23.62 23.88 1.8M
2022-06-17 24.00 24.63 23.71 24.18 2.0M
2022-06-16 25.70 25.70 23.60 24.50 4.3M
2022-06-15 23.55 25.38 23.45 23.47 5.9M
2022-06-14 30.98 30.98 26.06 26.06 5.3M
2022-06-13 28.24 29.30 28.01 28.95 2.2M
2022-06-10 27.90 28.40 27.61 28.17 1.1M
2022-06-09 27.98 28.82 27.51 27.90 1.2M
2022-06-08 27.72 28.16 27.20 27.94 1.1M
2022-06-07 28.01 28.10 27.51 27.70 1.0M
2022-06-06 27.10 28.30 27.10 28.05 1.6M
2022-06-02 27.47 27.51 26.81 27.06 0.7M
2022-06-01 27.07 27.35 26.70 27.16 1.0M
2022-05-31 27.00 27.35 26.50 26.98 0.8M
2022-05-30 26.40 27.28 26.12 26.81 1.5M
2022-05-27 26.78 26.80 25.89 26.35 1.5M
2022-05-26 26.53 26.88 25.88 26.47 0.9M
2022-05-25 26.30 26.78 25.94 26.53 1.3M
2022-05-24 27.13 27.59 26.25 26.44 1.3M
2022-05-23 26.90 27.49 26.54 27.39 1.0M
2022-05-20 26.50 26.98 26.23 26.90 1.1M
2022-05-19 26.61 26.75 25.68 26.22 1.5M
2022-05-18 26.05 27.17 25.51 26.88 1.5M
2022-05-17 26.02 26.46 25.68 26.08 0.7M
2022-05-16 25.50 26.30 25.50 26.02 1.1M
2022-05-13 24.78 25.38 24.78 25.28 0.7M
2022-05-12 24.49 25.10 24.22 24.78 1.3M
2022-05-11 24.69 26.80 24.40 24.58 2.2M
2022-05-10 24.30 24.70 23.63 24.70 1.6M
2022-05-09 23.45 24.60 23.11 24.39 1.9M
2022-05-06 22.50 23.58 22.04 23.09 3.6M
2022-05-05 20.00 21.98 20.00 21.98 1.1M
2022-04-29 19.70 20.42 19.62 19.98 1.4M
2022-04-28 19.92 20.30 19.50 19.61 1.1M
2022-04-27 19.75 20.02 18.88 19.89 1.7M
2022-04-26 19.00 20.22 18.20 19.46 4.4M
2022-04-25 21.60 21.60 19.57 19.57 2.2M
2022-04-22 21.75 22.04 21.12 21.74 0.9M
2022-04-21 22.07 22.84 21.52 21.74 2.0M
2022-04-20 24.47 24.47 22.01 22.01 3.4M
2022-04-19 25.40 25.40 24.20 24.46 1.3M
2022-04-18 25.01 25.99 24.50 24.99 1.2M
2022-04-15 26.35 26.35 23.76 25.63 1.6M
2022-04-14 25.80 27.47 25.80 26.40 1.7M
2022-04-13 25.93 26.35 25.51 25.87 1.3M
2022-04-12 25.11 25.95 25.09 25.84 1.2M
2022-04-11 26.50 26.50 25.00 25.50 1.0M
2022-04-08 26.88 26.98 26.10 26.25 1.1M
2022-04-07 26.50 27.20 26.33 26.89 1.0M
2022-04-06 27.70 27.71 26.75 26.80 1.4M
2022-04-01 26.92 27.62 26.69 27.57 1.8M
2022-03-31 27.90 28.90 26.54 26.95 3.7M
2022-03-30 24.93 27.42 24.93 27.42 1.7M
2022-03-29 24.93 25.22 24.61 24.93 1.4M
2022-03-28 25.20 25.63 24.81 24.93 1.2M
2022-03-25 25.55 26.20 24.90 25.66 1.4M
2022-03-24 25.90 26.18 25.20 25.70 1.4M
2022-03-23 26.31 26.69 26.00 26.23 1.2M
2022-03-22 26.43 27.25 26.23 26.30 1.5M
2022-03-21 26.99 27.85 26.32 26.65 1.6M
2022-03-18 26.60 27.17 26.10 26.92 1.5M
2022-03-17 27.00 27.80 26.03 26.13 2.2M
2022-03-16 26.80 27.67 25.77 27.08 2.6M
2022-03-15 28.10 28.46 26.66 26.68 2.9M
2022-03-14 27.79 29.26 26.96 28.24 3.1M
2022-03-11 26.84 28.26 26.31 27.44 2.1M
2022-03-10 26.79 27.58 26.59 27.52 2.2M
2022-03-09 26.41 26.72 25.61 26.40 2.1M
2022-03-08 27.37 27.38 26.15 26.49 2.1M
2022-03-07 27.27 27.94 26.93 27.32 1.4M
2022-03-04 27.39 28.00 27.13 27.40 1.7M
2022-03-03 27.38 27.68 26.93 27.50 1.5M
2022-03-02 27.59 27.66 26.74 27.38 2.3M
2022-03-01 27.74 28.20 26.66 27.30 3.1M
2022-02-28 26.30 27.82 26.01 27.44 3.2M
2022-02-25 25.93 26.58 25.38 26.20 2.5M
2022-02-24 25.68 26.95 25.26 25.90 4.3M
2022-02-23 28.00 28.00 25.19 25.68 6.3M
2022-02-22 27.70 28.79 26.28 27.28 6.0M
2022-02-21 25.17 27.67 25.16 27.67 4.5M
2022-02-18 24.35 25.58 24.19 25.15 3.0M
2022-02-17 23.63 24.70 23.63 24.34 1.8M
2022-02-16 24.29 24.59 23.36 23.70 2.1M
2022-02-15 22.82 24.10 22.63 24.05 2.8M
2022-02-14 22.11 22.88 22.01 22.82 1.7M
2022-02-11 22.35 22.56 21.78 22.11 1.8M
2022-02-10 21.98 22.58 21.91 22.26 2.1M
2022-02-09 20.93 22.21 20.68 22.00 2.5M
2022-02-08 20.44 21.01 20.00 21.00 1.8M
2022-02-07 19.87 20.43 19.70 20.43 1.7M
2022-01-28 18.86 19.66 18.68 19.47 1.0M
2022-01-27 19.50 19.69 18.80 18.84 1.3M
2022-01-26 18.90 19.87 18.62 19.43 1.7M
2022-01-25 19.44 19.45 18.70 18.78 1.3M
2022-01-24 19.33 19.50 19.06 19.36 0.7M
2022-01-21 19.36 19.40 18.86 19.25 1.0M
2022-01-20 19.59 19.60 18.93 19.35 1.5M
2022-01-19 19.50 19.80 19.20 19.40 1.2M
2022-01-18 19.38 20.00 19.28 19.32 1.0M
2022-01-17 19.22 20.00 19.08 19.68 1.8M
2022-01-14 20.37 20.37 19.08 19.41 3.3M
2022-01-13 20.61 20.75 20.03 20.37 1.2M
2022-01-12 20.39 20.62 20.00 20.55 0.9M
2022-01-11 20.26 20.79 20.14 20.14 1.1M
2022-01-10 20.52 20.76 20.00 20.34 1.1M
2022-01-07 21.53 21.76 20.51 20.51 2.1M
2022-01-06 20.75 21.96 20.52 21.54 2.0M
2022-01-05 20.99 21.16 20.57 20.69 1.2M
2022-01-04 21.01 21.51 20.82 21.14 1.0M