Olympic Circuit Tech (603920)

603920
🏛️ China →
43.50
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
2024-12-31 31.09 31.34 29.40 29.40 26.7M
2024-12-30 30.80 31.90 30.38 31.09 20.5M
2024-12-27 30.49 31.95 29.97 31.18 35.6M
2024-12-26 28.81 30.05 28.69 29.97 23.8M
2024-12-25 29.40 29.45 27.70 28.83 21.6M
2024-12-24 29.20 29.98 28.60 29.12 24.4M
2024-12-23 31.65 31.79 29.05 29.26 30.5M
2024-12-20 30.75 32.05 30.51 31.82 18.7M
2024-12-19 30.20 31.13 30.00 30.78 12.2M
2024-12-18 30.60 31.40 30.06 30.91 16.4M
2024-12-17 30.90 31.92 30.35 30.49 19.2M
2024-12-16 31.44 31.65 30.58 30.73 15.6M
2024-12-13 32.70 33.15 31.39 31.43 23.3M
2024-12-12 33.97 34.15 32.89 33.10 16.9M
2024-12-11 32.50 34.15 32.01 33.51 22.7M
2024-12-10 32.90 33.50 31.82 32.64 27.9M
2024-12-09 31.39 32.40 31.37 31.80 20.2M
2024-12-06 31.34 31.89 30.85 31.38 17.6M
2024-12-05 31.84 32.41 31.00 31.42 26.0M
2024-12-04 31.70 33.11 31.68 32.14 20.0M
2024-12-03 32.88 33.29 31.38 31.96 25.3M
2024-12-02 30.80 33.25 30.80 33.02 33.7M
2024-11-29 29.10 31.75 29.01 30.88 30.0M
2024-11-28 29.70 30.24 29.07 29.29 18.0M
2024-11-27 29.00 29.99 28.00 29.97 26.1M
2024-11-26 30.32 30.32 29.36 29.42 20.8M
2024-11-25 30.10 30.84 29.33 30.58 22.0M
2024-11-22 32.84 33.50 30.19 30.31 36.0M
2024-11-21 33.09 33.68 32.32 33.15 20.4M
2024-11-20 33.87 34.20 32.85 33.53 30.5M
2024-11-19 31.95 33.78 31.95 33.71 40.8M
2024-11-18 31.20 32.13 30.73 31.36 31.4M
2024-11-15 32.25 32.46 30.69 30.70 35.6M
2024-11-14 32.55 33.98 32.28 32.46 32.5M
2024-11-13 34.00 34.07 32.13 33.00 52.1M
2024-11-12 35.30 37.41 34.11 35.17 47.3M
2024-11-11 33.61 36.66 33.61 35.03 51.8M
2024-11-08 31.36 34.68 31.35 33.33 48.2M
2024-11-07 33.00 33.25 31.32 31.73 50.4M
2024-11-06 30.37 32.78 29.51 32.62 79.5M
2024-11-05 27.38 30.26 27.21 29.80 57.5M
2024-11-04 27.79 29.35 27.30 27.66 40.1M
2024-11-01 28.93 29.58 27.70 27.79 50.4M
2024-10-31 27.80 30.17 27.35 29.60 61.6M
2024-10-30 27.00 28.68 26.40 28.00 62.4M
2024-10-29 25.38 28.44 25.30 27.61 75.8M
2024-10-28 26.78 26.80 25.12 25.85 45.8M
2024-10-25 28.02 28.49 26.50 26.80 49.1M
2024-10-24 27.46 28.61 26.35 26.91 59.3M
2024-10-23 25.03 27.50 24.79 26.85 59.7M
2024-10-22 24.88 26.72 24.41 25.68 59.5M
2024-10-21 23.97 25.07 23.61 24.44 65.6M
2024-10-18 21.99 24.20 21.88 23.72 71.5M
2024-10-17 21.74 22.60 21.55 22.00 44.3M
2024-10-16 22.90 23.00 21.35 21.74 67.7M
2024-10-15 24.20 24.50 23.38 23.40 28.8M
2024-10-14 23.97 24.66 23.01 24.64 27.8M
2024-10-11 25.69 26.40 24.10 24.16 33.2M
2024-10-10 28.06 28.27 26.29 26.70 41.3M
2024-10-09 27.01 30.72 26.00 29.21 43.2M
2024-10-08 28.02 28.02 25.47 28.02 35.3M
2024-09-30 23.67 25.47 23.13 25.47 35.2M
2024-09-27 21.84 23.25 21.60 23.15 22.5M
2024-09-26 20.76 21.97 20.76 21.97 28.9M
2024-09-25 21.13 21.82 20.73 20.76 28.7M
2024-09-24 20.66 21.38 20.05 21.26 29.3M
2024-09-23 19.70 20.65 19.25 19.86 15.6M
2024-09-20 20.55 21.04 20.14 20.22 18.6M
2024-09-19 19.44 19.98 19.01 19.88 15.6M
2024-09-18 20.24 20.41 19.28 19.33 14.0M
2024-09-13 19.81 20.95 19.68 20.25 23.5M
2024-09-12 20.69 21.09 19.70 19.81 21.7M
2024-09-11 21.12 21.52 20.58 20.71 19.6M
2024-09-10 21.60 21.65 20.41 21.12 21.9M
2024-09-09 20.83 21.58 20.60 21.45 22.8M
2024-09-06 22.66 22.87 21.47 21.68 36.1M
2024-09-05 20.52 22.24 20.52 22.24 39.0M
2024-09-04 19.35 20.50 18.99 20.22 18.5M
2024-09-03 19.51 20.07 19.44 19.74 9.5M
2024-09-02 20.06 20.37 19.53 19.57 12.3M
2024-08-30 19.14 20.54 19.13 20.21 18.5M
2024-08-29 18.63 19.34 18.27 19.11 11.9M
2024-08-28 18.46 18.85 18.44 18.75 7.5M
2024-08-27 18.82 18.89 18.45 18.51 6.9M
2024-08-26 19.04 19.12 18.65 18.91 9.6M
2024-08-23 19.04 19.18 18.67 18.87 8.7M
2024-08-22 19.31 19.44 18.75 18.99 8.5M
2024-08-21 19.00 19.49 18.88 19.31 7.2M
2024-08-20 19.50 19.60 19.04 19.14 8.1M
2024-08-19 19.40 19.76 19.26 19.51 8.7M
2024-08-16 19.25 19.66 19.20 19.48 14.0M
2024-08-15 18.98 19.39 18.85 19.12 11.1M
2024-08-14 19.16 19.31 18.77 19.01 10.9M
2024-08-13 18.86 19.27 18.68 19.01 9.8M
2024-08-12 18.74 19.09 18.57 18.92 8.0M
2024-08-09 19.10 19.28 18.81 18.81 10.1M
2024-08-08 18.47 18.92 18.29 18.79 9.8M
2024-08-07 18.88 19.00 18.67 18.78 9.0M
2024-08-06 18.78 19.13 18.70 18.91 15.3M
2024-08-05 19.59 19.69 18.42 18.42 26.2M
2024-08-02 20.61 20.94 19.97 19.99 24.9M
2024-08-01 21.55 21.66 21.01 21.13 19.5M
2024-07-31 20.30 21.40 20.16 21.30 25.5M
2024-07-30 20.69 20.97 20.42 20.62 17.1M
2024-07-29 20.72 21.07 20.38 20.55 15.4M
2024-07-26 20.35 20.91 20.20 20.55 18.7M
2024-07-25 20.37 20.65 20.05 20.15 23.0M
2024-07-24 21.07 21.66 20.77 20.85 29.3M
2024-07-23 22.44 22.68 21.60 21.64 32.3M
2024-07-22 21.60 22.06 21.29 21.94 24.2M
2024-07-19 22.00 22.19 21.61 21.72 27.1M
2024-07-18 21.91 22.54 21.48 22.27 36.9M
2024-07-17 24.59 24.60 22.68 22.68 46.5M
2024-07-16 23.59 25.20 23.55 25.20 45.7M
2024-07-15 24.39 24.60 23.73 24.00 36.5M
2024-07-12 24.75 24.88 24.08 24.15 53.4M
2024-07-11 24.10 26.21 24.10 25.51 73.6M
2024-07-10 21.96 24.29 21.79 23.83 58.2M
2024-07-09 20.78 22.30 20.22 22.08 41.6M
2024-07-08 20.90 21.15 20.40 20.90 30.5M
2024-07-05 21.66 21.82 20.10 21.38 52.2M
2024-07-04 20.50 21.69 20.33 21.69 44.0M
2024-07-03 19.17 20.38 19.17 19.72 25.0M
2024-07-02 19.55 19.98 18.85 19.06 11.2M
2024-07-01 19.69 19.85 18.80 19.50 12.2M
2024-06-28 18.98 20.15 18.90 19.74 15.9M
2024-06-27 19.35 19.75 19.01 19.25 11.6M
2024-06-26 18.91 19.55 18.71 19.50 10.5M
2024-06-25 19.28 19.42 18.56 18.77 14.1M
2024-06-24 19.31 20.44 19.30 19.43 16.9M
2024-06-21 19.12 19.70 19.03 19.55 10.6M
2024-06-20 19.84 20.00 19.29 19.36 14.3M
2024-06-19 20.12 20.34 19.75 19.95 14.7M
2024-06-18 20.21 21.30 20.15 20.60 21.7M
2024-06-17 20.50 20.65 19.92 20.34 21.7M
2024-06-14 19.80 21.20 19.79 20.65 34.6M
2024-06-13 19.80 20.62 19.46 20.00 32.5M
2024-06-12 19.33 20.07 19.19 19.69 29.6M
2024-06-11 18.30 19.55 18.16 19.54 26.9M
2024-06-07 19.00 19.07 18.31 18.53 21.5M
2024-06-06 18.79 19.62 18.46 18.52 37.0M
2024-06-05 18.00 18.77 17.90 18.53 24.0M
2024-06-04 18.04 18.12 17.53 17.90 8.8M
2024-06-03 17.94 18.27 17.73 18.01 10.3M
2024-05-31 17.61 18.09 17.51 17.87 9.0M
2024-05-30 17.54 17.97 17.23 17.58 7.5M
2024-05-29 17.61 17.90 17.51 17.60 6.0M
2024-05-28 17.94 18.26 17.60 17.66 8.5M
2024-05-27 17.42 18.11 17.38 18.08 9.3M
2024-05-24 17.90 18.09 17.38 17.56 11.9M
2024-05-23 18.28 18.28 17.80 17.89 10.1M
2024-05-22 18.20 18.26 17.95 18.21 8.8M
2024-05-21 18.61 18.63 18.08 18.17 10.2M
2024-05-20 18.87 18.87 18.38 18.51 16.6M
2024-05-17 18.30 18.88 18.02 18.88 12.0M
2024-05-16 18.30 18.68 18.19 18.37 13.8M
2024-05-15 18.02 18.57 17.85 18.19 10.9M
2024-05-14 17.86 18.25 17.84 18.00 11.5M
2024-05-13 17.90 18.51 17.71 17.85 19.1M
2024-05-10 18.52 18.56 18.09 18.15 13.2M
2024-05-09 18.31 18.57 18.17 18.52 14.4M
2024-05-08 18.20 19.13 18.16 18.56 19.4M
2024-05-07 18.30 18.95 18.22 18.39 19.5M
2024-05-06 18.38 18.69 18.11 18.30 18.0M
2024-04-30 18.65 18.92 17.88 18.07 25.8M
2024-04-29 17.87 18.25 17.50 18.05 25.0M
2024-04-26 16.42 17.51 16.42 17.42 25.0M
2024-04-25 17.00 17.00 16.05 16.46 22.3M
2024-04-24 16.19 17.12 16.19 17.10 15.1M
2024-04-23 16.33 16.55 15.94 16.09 7.3M
2024-04-22 16.38 16.52 15.86 16.30 7.0M
2024-04-19 16.60 16.65 16.11 16.34 8.4M
2024-04-18 16.57 17.03 16.16 16.73 8.5M
2024-04-17 16.37 16.80 16.35 16.57 8.8M
2024-04-16 16.94 17.12 16.15 16.17 11.2M
2024-04-15 17.10 17.60 16.80 17.01 11.2M
2024-04-12 16.90 17.82 16.90 17.25 13.1M
2024-04-11 16.90 17.07 16.76 16.81 7.1M
2024-04-10 17.45 17.54 16.74 16.90 9.6M
2024-04-09 17.53 17.60 17.20 17.38 6.7M
2024-04-08 17.79 18.08 17.38 17.41 13.0M
2024-04-03 18.22 18.36 17.75 17.95 10.6M
2024-04-02 18.60 18.67 18.10 18.24 11.7M
2024-04-01 18.95 19.04 18.35 18.62 13.7M
2024-03-29 18.38 18.83 17.86 18.77 12.4M
2024-03-28 17.45 18.85 17.45 18.32 15.8M
2024-03-27 18.10 18.17 17.50 17.51 8.9M
2024-03-26 18.25 18.55 17.83 18.03 9.7M
2024-03-25 18.80 18.99 18.22 18.24 11.0M
2024-03-22 18.97 19.14 18.50 18.81 13.4M
2024-03-21 19.40 19.45 18.78 18.96 13.6M
2024-03-20 19.42 19.64 19.19 19.43 12.3M
2024-03-19 20.00 20.06 19.36 19.43 13.7M
2024-03-18 19.82 20.05 19.49 19.90 17.2M
2024-03-15 19.52 19.97 19.28 19.82 19.0M
2024-03-14 20.30 20.59 19.73 19.93 16.7M
2024-03-13 20.24 21.45 19.80 20.93 30.5M
2024-03-12 19.93 20.18 19.31 19.79 17.2M
2024-03-11 20.30 20.31 19.55 20.05 24.9M
2024-03-08 19.80 21.23 19.60 21.05 27.0M
2024-03-07 19.95 20.22 19.43 19.80 21.1M
2024-03-06 19.07 20.19 18.69 19.95 29.0M
2024-03-05 19.06 20.35 18.98 19.16 41.2M
2024-03-04 18.60 19.42 18.51 19.18 45.2M
2024-03-01 16.52 17.65 16.52 17.65 21.0M
2024-02-29 15.62 16.61 15.61 16.52 14.6M
2024-02-28 17.09 17.48 15.81 15.86 22.0M
2024-02-27 15.27 16.70 15.02 16.70 15.8M
2024-02-26 14.96 15.50 14.95 15.18 10.1M
2024-02-23 14.85 14.99 14.64 14.97 9.7M
2024-02-22 14.51 15.45 14.42 14.97 11.9M
2024-02-21 14.47 14.87 14.33 14.43 7.5M
2024-02-20 14.66 14.66 14.22 14.42 7.6M
2024-02-19 14.80 14.95 14.48 14.74 9.9M
2024-02-08 13.40 14.54 13.35 14.49 12.0M
2024-02-07 12.77 13.63 12.54 13.40 11.7M
2024-02-06 11.65 12.75 11.25 12.51 11.2M
2024-02-05 13.00 13.00 11.70 11.84 12.0M
2024-02-02 13.72 14.01 12.51 13.00 8.3M
2024-02-01 13.73 14.04 13.35 13.75 7.1M
2024-01-31 14.33 14.66 13.61 13.66 7.3M
2024-01-30 14.89 14.92 14.43 14.43 6.0M
2024-01-29 15.53 15.57 14.85 14.91 4.7M
2024-01-26 15.67 15.70 15.37 15.44 4.4M
2024-01-25 15.08 15.66 14.90 15.63 6.5M
2024-01-24 15.15 15.23 14.36 15.03 7.1M
2024-01-23 14.77 15.13 14.53 15.03 6.7M
2024-01-22 15.75 15.84 14.63 14.71 6.8M
2024-01-19 16.00 16.18 15.73 15.75 4.1M
2024-01-18 16.01 16.08 15.40 15.98 8.2M
2024-01-17 16.53 16.64 16.00 16.09 5.0M
2024-01-16 16.69 16.76 16.35 16.54 5.0M
2024-01-15 16.66 16.95 16.58 16.82 3.9M
2024-01-12 16.66 17.07 16.62 16.78 5.0M
2024-01-11 16.45 16.79 16.45 16.73 4.3M
2024-01-10 16.49 16.70 16.24 16.55 4.1M
2024-01-09 16.60 16.94 16.50 16.64 5.1M
2024-01-08 17.25 17.28 16.43 16.53 10.2M
2024-01-05 17.52 17.74 17.07 17.18 5.2M
2024-01-04 17.80 17.82 17.36 17.53 5.5M
2024-01-03 18.11 18.17 17.73 17.82 6.1M
2024-01-02 18.32 18.36 18.09 18.11 5.8M