Ningbo Gaofa Auto Control (603788)

603788
🏛️ China →
17.56
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
2021-12-31 14.19 14.51 14.19 14.28 2.1M
2021-12-30 14.11 14.35 14.05 14.19 1.8M
2021-12-29 14.48 14.52 14.05 14.11 4.1M
2021-12-28 14.86 14.86 14.40 14.55 3.4M
2021-12-27 14.46 15.16 14.18 14.70 4.4M
2021-12-24 14.66 15.28 14.38 14.46 6.2M
2021-12-23 14.38 14.88 14.11 14.66 4.6M
2021-12-22 14.33 14.35 14.10 14.30 1.7M
2021-12-21 13.96 14.29 13.91 14.28 1.7M
2021-12-20 14.00 14.20 13.90 13.96 2.0M
2021-12-17 14.47 14.47 13.97 14.07 3.6M
2021-12-16 14.43 14.60 14.32 14.47 2.1M
2021-12-15 14.71 14.73 14.30 14.38 2.4M
2021-12-14 14.60 14.85 14.50 14.70 2.7M
2021-12-13 14.64 15.19 14.50 14.89 3.3M
2021-12-10 14.30 14.80 14.13 14.71 3.5M
2021-12-09 14.58 14.80 14.21 14.32 3.1M
2021-12-08 14.08 14.68 14.08 14.59 3.6M
2021-12-07 14.63 14.83 14.04 14.11 5.3M
2021-12-06 15.15 15.34 14.55 14.70 6.0M
2021-12-03 15.29 15.65 15.20 15.35 4.0M
2021-12-02 15.80 16.30 15.40 15.47 6.4M
2021-12-01 16.01 16.11 15.62 15.80 6.1M
2021-11-30 15.49 16.22 15.30 16.15 12.6M
2021-11-29 14.92 15.61 14.82 15.36 8.8M
2021-11-26 15.30 15.39 14.71 15.15 7.7M
2021-11-25 14.51 15.60 14.47 15.20 10.9M
2021-11-24 14.68 14.82 14.45 14.57 4.9M
2021-11-23 15.17 15.18 14.56 14.79 8.2M
2021-11-22 14.81 15.29 14.71 15.13 10.5M
2021-11-19 14.55 14.88 14.50 14.80 6.8M
2021-11-18 14.74 15.29 14.58 14.76 7.8M
2021-11-17 14.81 15.25 14.64 14.91 7.7M
2021-11-16 14.98 15.28 14.40 15.10 12.0M
2021-11-15 15.11 16.20 14.68 15.13 17.7M
2021-11-12 15.50 15.68 14.33 15.11 18.6M
2021-11-11 13.50 14.98 13.50 14.98 16.8M
2021-11-10 13.20 13.74 13.06 13.62 8.7M
2021-11-09 12.97 13.21 12.88 13.16 3.0M
2021-11-08 12.83 13.03 12.65 12.97 2.5M
2021-11-05 12.78 13.00 12.73 12.83 2.8M
2021-11-04 12.67 12.81 12.61 12.78 2.3M
2021-11-03 12.62 12.77 12.42 12.70 1.9M
2021-11-02 12.78 12.85 12.48 12.63 3.6M
2021-11-01 11.74 12.82 11.64 12.78 5.9M
2021-10-29 11.45 11.69 11.45 11.65 0.9M
2021-10-28 11.86 11.86 11.20 11.48 2.4M
2021-10-27 12.24 12.33 11.81 11.86 1.9M
2021-10-26 12.19 12.28 12.17 12.22 0.6M
2021-10-25 12.16 12.23 12.11 12.19 0.7M
2021-10-22 12.24 12.32 12.11 12.16 0.7M
2021-10-21 12.40 12.48 12.17 12.24 1.5M
2021-10-20 12.62 12.64 12.45 12.50 0.7M
2021-10-19 12.43 12.64 12.42 12.60 1.2M
2021-10-18 12.42 12.50 12.38 12.44 0.7M
2021-10-15 12.54 12.55 12.35 12.40 0.7M
2021-10-14 12.41 12.54 12.41 12.51 0.8M
2021-10-13 12.39 12.54 12.38 12.50 1.0M
2021-10-12 12.51 12.56 12.28 12.39 0.8M
2021-10-11 12.41 12.58 12.37 12.50 1.0M
2021-10-08 12.20 12.46 12.20 12.41 1.2M
2021-09-30 12.22 12.27 12.11 12.17 1.2M
2021-09-29 12.26 12.34 12.11 12.11 1.4M
2021-09-28 12.26 12.39 12.16 12.31 0.7M
2021-09-27 12.44 12.53 12.10 12.25 1.7M
2021-09-24 12.70 12.70 12.37 12.41 2.7M
2021-09-23 12.61 12.77 12.58 12.66 1.7M
2021-09-22 12.68 12.68 12.47 12.59 2.0M
2021-09-17 12.64 12.84 12.58 12.72 2.4M
2021-09-16 12.84 12.98 12.58 12.63 2.1M
2021-09-15 12.76 12.90 12.69 12.84 1.8M
2021-09-14 13.12 13.15 12.73 12.81 3.6M
2021-09-13 13.15 13.18 13.05 13.12 1.7M
2021-09-10 13.31 13.40 13.09 13.15 2.7M
2021-09-09 13.41 13.42 13.29 13.33 2.0M
2021-09-08 13.24 13.44 13.20 13.43 2.7M
2021-09-07 13.29 13.33 13.17 13.23 2.9M
2021-09-06 13.07 13.43 12.98 13.33 3.1M
2021-09-03 12.97 13.14 12.97 13.04 1.7M
2021-09-02 13.07 13.07 12.97 13.01 1.7M
2021-09-01 13.12 13.20 12.94 13.12 2.0M
2021-08-31 13.25 13.25 13.01 13.12 1.6M
2021-08-30 13.22 13.28 13.03 13.16 1.8M
2021-08-27 13.23 13.27 12.90 13.19 2.0M
2021-08-26 13.02 13.30 13.02 13.25 2.0M
2021-08-25 13.11 13.14 13.01 13.11 1.2M
2021-08-24 13.00 13.21 12.96 13.08 1.6M
2021-08-23 12.59 13.11 12.59 13.05 2.4M
2021-08-20 12.64 12.69 12.48 12.58 1.0M
2021-08-19 12.86 12.89 12.66 12.68 1.0M
2021-08-18 12.80 12.92 12.72 12.87 0.9M
2021-08-17 13.06 13.09 12.76 12.79 1.2M
2021-08-16 13.13 13.20 13.00 13.08 1.8M
2021-08-13 12.91 13.15 12.91 13.10 1.7M
2021-08-12 12.98 13.03 12.83 12.96 1.3M
2021-08-11 12.84 13.04 12.76 12.98 1.6M
2021-08-10 12.81 12.90 12.76 12.86 0.9M
2021-08-09 12.59 12.85 12.54 12.81 1.0M
2021-08-06 12.70 12.72 12.55 12.63 0.9M
2021-08-05 12.67 12.75 12.59 12.65 0.7M
2021-08-04 12.81 12.88 12.66 12.70 1.0M
2021-08-03 12.74 12.94 12.70 12.80 1.2M
2021-08-02 12.47 12.86 12.33 12.75 1.3M
2021-07-30 12.59 12.59 12.44 12.47 1.9M
2021-07-29 12.55 12.65 12.49 12.62 0.9M
2021-07-28 12.96 13.02 12.40 12.51 1.6M
2021-07-27 12.91 13.19 12.89 13.02 1.7M
2021-07-26 13.02 13.33 12.92 12.97 2.8M
2021-07-23 12.67 13.08 12.58 12.99 2.4M
2021-07-22 12.64 12.74 12.61 12.68 0.7M
2021-07-21 12.66 12.82 12.62 12.72 0.7M
2021-07-20 12.63 12.75 12.52 12.70 0.9M
2021-07-19 12.88 12.89 12.47 12.67 0.9M
2021-07-16 12.93 12.97 12.83 12.85 0.6M
2021-07-15 12.82 12.97 12.74 12.93 1.1M
2021-07-14 12.91 12.97 12.82 12.82 1.1M
2021-07-13 12.96 13.05 12.85 12.97 1.1M
2021-07-12 12.83 13.02 12.83 12.96 1.4M
2021-07-09 12.77 12.87 12.72 12.83 0.8M
2021-07-08 12.75 12.81 12.68 12.77 1.0M
2021-07-07 12.63 12.74 12.50 12.72 0.8M
2021-07-06 12.56 12.62 12.50 12.62 0.4M
2021-07-05 12.62 12.65 12.48 12.56 0.6M
2021-07-02 12.65 12.69 12.50 12.54 0.8M
2021-07-01 12.64 12.74 12.52 12.68 1.3M
2021-06-30 12.64 12.66 12.42 12.64 1.3M
2021-06-29 12.76 12.76 12.50 12.56 1.5M
2021-06-28 12.54 12.77 12.52 12.77 1.1M
2021-06-25 12.61 12.61 12.47 12.52 1.4M
2021-06-24 12.65 12.88 12.59 12.60 1.5M
2021-06-23 12.62 12.63 12.52 12.61 1.2M
2021-06-22 12.51 12.71 12.50 12.62 1.5M
2021-06-21 13.08 13.32 13.00 13.29 2.0M
2021-06-18 13.17 13.29 12.93 13.08 2.9M
2021-06-17 13.25 13.44 13.25 13.32 1.1M
2021-06-16 13.43 13.53 13.25 13.34 1.2M
2021-06-15 13.58 13.61 13.16 13.22 1.5M
2021-06-11 13.57 13.78 13.36 13.53 1.8M
2021-06-10 13.84 13.86 13.47 13.49 2.5M
2021-06-09 13.92 13.94 13.82 13.84 0.9M
2021-06-08 14.00 14.01 13.86 13.97 0.8M
2021-06-07 14.05 14.07 13.97 14.03 0.8M
2021-06-04 13.90 14.02 13.83 14.02 1.0M
2021-06-03 13.94 14.05 13.92 13.92 1.2M
2021-06-02 13.84 14.03 13.84 13.96 1.2M
2021-06-01 13.89 13.91 13.78 13.89 0.8M
2021-05-31 13.99 13.99 13.83 13.84 1.1M
2021-05-28 13.90 14.01 13.82 13.98 1.2M
2021-05-27 14.00 14.00 13.90 13.90 1.5M
2021-05-26 13.93 14.10 13.92 13.97 1.1M
2021-05-25 13.96 14.20 13.90 13.98 2.0M
2021-05-24 14.06 14.12 13.93 14.00 0.9M
2021-05-21 14.13 14.18 14.02 14.13 1.3M
2021-05-20 14.43 14.43 14.10 14.18 2.3M
2021-05-19 14.20 14.59 14.10 14.49 3.4M
2021-05-18 14.13 14.29 14.08 14.25 1.1M
2021-05-17 14.15 14.22 14.05 14.16 1.0M
2021-05-14 14.18 14.25 14.06 14.17 1.3M
2021-05-13 14.11 14.21 13.98 14.00 1.4M
2021-05-12 13.84 14.31 13.84 14.20 1.9M
2021-05-11 14.05 14.05 13.80 13.96 1.3M
2021-05-10 14.15 14.25 14.01 14.09 1.5M
2021-05-07 13.89 14.14 13.87 14.13 1.9M
2021-05-06 13.99 13.99 13.81 13.89 0.9M
2021-04-30 13.93 14.05 13.75 13.96 1.4M
2021-04-29 13.98 14.01 13.86 13.93 1.2M
2021-04-28 14.20 14.28 13.90 13.96 1.4M
2021-04-27 14.05 14.34 13.71 14.20 3.2M
2021-04-26 14.25 14.27 13.98 14.05 2.0M
2021-04-23 14.32 14.41 14.15 14.26 2.2M
2021-04-22 13.95 14.43 13.85 14.43 3.9M
2021-04-21 13.96 14.08 13.78 13.82 2.0M
2021-04-20 14.26 14.43 14.00 14.01 1.8M
2021-04-19 13.90 14.32 13.90 14.29 3.3M
2021-04-16 13.50 14.06 13.42 13.99 1.7M
2021-04-15 13.41 13.51 13.32 13.48 0.7M
2021-04-14 13.28 13.52 13.28 13.41 1.3M
2021-04-13 13.81 13.81 13.34 13.37 1.5M
2021-04-12 13.69 13.96 13.62 13.82 1.1M
2021-04-09 13.81 13.86 13.67 13.70 1.2M
2021-04-08 14.06 14.23 13.79 13.80 1.8M
2021-04-07 13.92 14.10 13.78 14.08 1.4M
2021-04-06 13.90 14.15 13.81 13.93 1.6M
2021-04-02 14.08 14.34 13.89 13.90 1.8M
2021-04-01 13.79 14.25 13.62 14.12 3.0M
2021-03-31 13.40 13.87 13.40 13.75 1.9M
2021-03-30 13.34 13.48 13.30 13.44 0.6M
2021-03-29 13.70 13.73 13.40 13.42 1.0M
2021-03-26 13.38 13.60 13.33 13.60 1.6M
2021-03-25 13.26 13.45 13.18 13.35 0.9M
2021-03-24 13.38 13.38 13.19 13.30 0.8M
2021-03-23 13.53 13.53 13.13 13.28 1.5M
2021-03-22 13.30 13.55 13.24 13.48 1.7M
2021-03-19 13.22 13.35 13.11 13.22 1.1M
2021-03-18 13.41 13.41 13.20 13.22 1.1M
2021-03-17 13.27 13.43 13.16 13.37 1.3M
2021-03-16 13.05 13.34 12.91 13.27 1.6M
2021-03-15 12.83 13.05 12.81 12.96 0.6M
2021-03-12 13.13 13.14 12.84 13.01 0.7M
2021-03-11 12.81 13.13 12.72 13.13 0.8M
2021-03-10 13.14 13.19 12.75 12.83 0.9M
2021-03-09 13.22 13.40 12.84 13.04 1.3M
2021-03-08 13.60 13.65 13.27 13.29 1.2M
2021-03-05 13.44 13.60 13.36 13.53 1.1M
2021-03-04 13.34 13.61 13.34 13.44 1.6M
2021-03-03 13.30 13.45 13.23 13.43 1.2M
2021-03-02 13.24 13.38 13.17 13.30 1.3M
2021-03-01 13.02 13.27 13.01 13.27 1.3M
2021-02-26 12.95 13.10 12.73 13.00 1.1M
2021-02-25 13.35 13.35 13.01 13.05 1.3M
2021-02-24 13.45 13.58 13.18 13.28 1.4M
2021-02-23 13.39 13.46 13.18 13.38 1.3M
2021-02-22 13.69 13.73 13.32 13.40 2.5M
2021-02-19 13.27 13.66 13.17 13.58 1.4M
2021-02-18 13.25 13.44 13.22 13.24 1.0M
2021-02-10 13.00 13.27 12.86 13.18 1.1M
2021-02-09 12.55 13.10 12.55 13.00 1.2M
2021-02-08 12.48 12.66 12.31 12.49 0.9M
2021-02-05 12.73 12.90 12.47 12.48 1.0M
2021-02-04 12.91 13.02 12.62 12.73 1.2M
2021-02-03 13.08 13.14 12.83 12.95 1.0M
2021-02-02 13.19 13.22 12.95 13.05 1.1M
2021-02-01 13.05 13.29 12.85 13.19 1.1M
2021-01-29 13.34 13.46 12.90 13.05 1.4M
2021-01-28 13.05 13.55 12.86 13.34 2.1M
2021-01-27 12.67 13.05 12.67 12.96 0.9M
2021-01-26 13.11 13.30 12.82 12.85 1.7M
2021-01-25 13.21 13.59 13.09 13.19 2.2M
2021-01-22 13.64 13.72 13.29 13.33 1.3M
2021-01-21 13.70 13.77 13.57 13.63 1.1M
2021-01-20 13.78 13.80 13.51 13.70 1.0M
2021-01-19 13.73 13.83 13.61 13.65 0.8M
2021-01-18 13.52 13.88 13.50 13.73 1.3M
2021-01-15 13.24 13.65 13.20 13.52 1.5M
2021-01-14 13.21 13.36 13.00 13.24 1.4M
2021-01-13 13.31 13.52 13.10 13.21 1.5M
2021-01-12 13.32 13.75 13.30 13.44 1.8M
2021-01-11 13.08 14.40 12.87 13.53 3.4M
2021-01-08 13.04 13.17 12.67 13.10 1.3M
2021-01-07 13.56 13.56 12.91 13.04 2.5M
2021-01-06 13.80 13.85 13.50 13.59 1.5M
2021-01-05 13.96 13.96 13.66 13.82 1.7M
2021-01-04 13.93 14.20 13.85 13.98 2.9M