PNC Process Systems (603690)

603690
🏛️ China →
30.55
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
2024-12-31 26.47 26.57 25.10 25.11 10.2M
2024-12-30 26.36 26.86 26.11 26.38 7.9M
2024-12-27 26.61 27.08 26.22 26.53 13.7M
2024-12-26 26.13 26.69 25.93 26.67 10.2M
2024-12-25 26.37 26.49 25.88 26.13 7.5M
2024-12-24 26.10 26.35 25.70 26.32 9.1M
2024-12-23 26.45 26.70 25.76 25.83 9.9M
2024-12-20 25.70 26.83 25.55 26.46 12.3M
2024-12-19 25.30 25.91 25.28 25.79 8.7M
2024-12-18 25.59 26.04 25.35 25.76 7.6M
2024-12-17 25.82 26.07 25.43 25.53 7.1M
2024-12-16 26.39 26.53 25.65 25.87 8.3M
2024-12-13 26.80 26.94 26.40 26.43 9.7M
2024-12-12 26.85 27.27 26.64 27.11 10.0M
2024-12-11 26.88 27.95 26.85 27.03 11.9M
2024-12-10 27.18 27.38 26.60 26.67 12.9M
2024-12-09 27.01 27.01 26.20 26.36 9.0M
2024-12-06 26.76 27.26 26.29 27.01 11.6M
2024-12-05 26.67 27.03 26.50 26.76 10.3M
2024-12-04 27.60 28.04 26.72 26.99 17.4M
2024-12-03 27.49 27.69 26.32 26.83 17.8M
2024-12-02 26.27 26.72 25.96 26.70 10.8M
2024-11-29 25.40 26.68 25.12 26.17 13.4M
2024-11-28 25.90 26.15 25.36 25.40 10.4M
2024-11-27 25.50 25.95 24.70 25.92 12.5M
2024-11-26 25.80 26.40 25.51 25.65 8.0M
2024-11-25 25.98 26.48 25.58 26.20 10.8M
2024-11-22 27.54 27.90 26.00 26.07 16.1M
2024-11-21 27.60 27.77 27.25 27.58 11.6M
2024-11-20 27.58 27.67 27.11 27.63 14.8M
2024-11-19 26.44 27.65 26.42 27.59 15.1M
2024-11-18 27.05 27.48 26.28 26.44 19.0M
2024-11-15 29.01 29.44 27.13 27.25 30.0M
2024-11-14 29.90 31.68 29.30 29.38 32.8M
2024-11-13 30.00 30.86 29.02 30.16 27.5M
2024-11-12 31.55 32.93 30.26 30.46 53.6M
2024-11-11 27.54 30.28 27.54 30.28 32.8M
2024-11-08 27.46 28.25 27.45 27.53 23.2M
2024-11-07 27.09 27.70 26.83 27.28 18.2M
2024-11-06 28.52 28.52 27.30 27.55 27.5M
2024-11-05 28.00 28.73 26.90 28.48 37.6M
2024-11-04 26.40 28.19 25.87 27.87 33.5M
2024-11-01 26.14 28.57 25.70 26.38 44.3M
2024-10-31 24.35 26.14 24.21 26.14 38.9M
2024-10-30 23.47 23.99 23.38 23.76 10.4M
2024-10-29 23.96 24.18 23.51 23.56 13.0M
2024-10-28 23.90 23.90 23.43 23.72 10.6M
2024-10-25 23.50 23.99 23.36 23.99 11.4M
2024-10-24 23.40 24.06 23.38 23.58 11.9M
2024-10-23 23.76 23.80 23.34 23.40 11.9M
2024-10-22 23.47 24.45 23.40 23.72 15.9M
2024-10-21 24.45 24.80 23.73 23.83 32.6M
2024-10-18 21.37 23.35 21.24 23.35 22.3M
2024-10-17 21.56 21.85 21.23 21.23 5.3M
2024-10-16 21.05 21.73 21.01 21.32 6.0M
2024-10-15 21.83 22.38 21.58 21.58 9.1M
2024-10-14 21.49 22.05 21.00 21.98 9.9M
2024-10-11 22.72 22.99 21.13 21.58 12.7M
2024-10-10 24.39 24.69 22.83 23.05 17.8M
2024-10-09 24.73 25.90 23.60 24.40 26.2M
2024-10-08 24.74 24.74 23.88 24.74 21.0M
2024-09-30 21.48 22.50 21.01 22.49 16.7M
2024-09-27 19.79 20.45 19.54 20.45 5.8M
2024-09-26 18.45 19.25 18.38 19.22 6.8M
2024-09-25 18.48 18.82 18.40 18.45 6.7M
2024-09-24 17.56 18.21 17.43 18.21 6.5M
2024-09-23 17.65 17.88 17.42 17.43 3.4M
2024-09-20 18.02 18.02 17.61 17.75 3.0M
2024-09-19 17.76 18.14 17.52 17.97 3.7M
2024-09-18 17.90 17.98 17.37 17.65 2.3M
2024-09-13 17.85 18.07 17.57 17.59 2.4M
2024-09-12 18.01 18.20 17.82 17.85 2.4M
2024-09-11 17.97 18.10 17.79 17.97 3.0M
2024-09-10 17.49 17.91 17.12 17.80 4.4M
2024-09-09 17.68 17.70 17.30 17.47 3.6M
2024-09-06 18.43 18.56 17.62 17.68 5.2M
2024-09-05 18.47 18.65 18.38 18.43 2.4M
2024-09-04 18.13 18.53 18.09 18.33 2.8M
2024-09-03 18.46 18.73 18.18 18.36 3.7M
2024-09-02 19.13 19.15 18.47 18.48 6.7M
2024-08-30 19.06 20.04 19.01 19.60 5.3M
2024-08-29 18.49 19.12 18.46 19.04 2.5M
2024-08-28 18.50 18.85 18.46 18.68 2.1M
2024-08-27 18.90 18.92 18.43 18.48 2.6M
2024-08-26 18.83 19.17 18.76 18.92 1.9M
2024-08-23 18.78 18.90 18.49 18.87 2.8M
2024-08-22 19.30 19.32 18.72 18.76 3.0M
2024-08-21 19.42 19.51 19.20 19.26 1.7M
2024-08-20 19.83 19.96 19.30 19.44 2.7M
2024-08-19 19.71 20.06 19.61 19.83 2.7M
2024-08-16 20.08 20.20 19.88 19.98 2.6M
2024-08-15 19.68 20.15 19.53 19.96 3.8M
2024-08-14 20.00 20.01 19.74 19.74 2.1M
2024-08-13 19.79 19.96 19.66 19.94 2.8M
2024-08-12 20.05 20.10 19.65 19.74 5.1M
2024-08-09 21.03 21.18 20.13 20.18 7.7M
2024-08-08 20.91 21.08 20.39 20.80 5.9M
2024-08-07 21.24 21.32 20.95 21.00 3.9M
2024-08-06 21.35 21.50 21.03 21.26 3.2M
2024-08-05 21.62 22.15 21.08 21.09 5.2M
2024-08-02 22.15 22.51 21.89 21.91 4.5M
2024-08-01 22.14 22.69 22.02 22.42 6.3M
2024-07-31 21.28 22.15 21.20 22.14 6.1M
2024-07-30 20.90 21.50 20.52 21.40 6.0M
2024-07-29 21.31 21.39 20.99 21.05 3.9M
2024-07-26 21.30 21.49 21.09 21.26 3.8M
2024-07-25 21.12 21.58 20.90 21.23 3.3M
2024-07-24 21.79 22.21 21.30 21.36 4.8M
2024-07-23 22.70 22.70 21.82 21.88 5.1M
2024-07-22 23.09 23.09 22.71 22.78 6.3M
2024-07-19 22.43 23.20 22.35 22.93 8.9M
2024-07-18 21.94 22.80 21.88 22.53 8.6M
2024-07-17 22.27 22.43 21.93 22.13 4.3M
2024-07-16 21.83 22.28 21.78 22.23 3.6M
2024-07-15 22.21 22.46 21.94 22.00 3.0M
2024-07-12 22.20 22.38 21.94 22.21 3.2M
2024-07-11 22.13 22.50 21.93 22.26 5.2M
2024-07-10 21.58 22.05 21.49 21.73 4.4M
2024-07-09 20.68 21.70 20.62 21.63 5.3M
2024-07-08 21.38 21.45 20.84 20.90 3.6M
2024-07-05 21.11 21.33 20.80 21.23 4.0M
2024-07-04 21.90 22.06 21.03 21.17 5.7M
2024-07-03 22.34 22.48 21.76 21.99 5.9M
2024-07-02 22.93 22.93 22.23 22.35 4.3M
2024-07-01 23.10 23.20 22.47 22.91 3.9M
2024-06-28 22.86 23.38 22.75 23.01 3.5M
2024-06-27 23.40 23.58 22.83 22.86 4.0M
2024-06-26 22.60 23.66 22.20 23.56 6.8M
2024-06-25 23.60 23.70 22.27 22.54 8.9M
2024-06-24 24.61 24.94 23.52 23.55 6.4M
2024-06-21 24.70 24.80 24.20 24.70 5.6M
2024-06-20 24.95 25.52 24.76 24.97 9.5M
2024-06-19 25.28 25.39 24.69 24.95 6.1M
2024-06-18 25.52 25.72 25.07 25.27 7.6M
2024-06-17 25.10 25.57 24.95 25.52 7.7M
2024-06-14 24.91 25.15 24.73 25.10 5.4M
2024-06-13 24.97 25.35 24.95 25.14 8.2M
2024-06-12 24.74 25.06 24.65 25.05 6.3M
2024-06-11 23.73 24.87 23.61 24.87 8.7M
2024-06-07 23.96 24.34 23.53 23.85 5.1M
2024-06-06 24.55 24.90 23.76 23.84 7.2M
2024-06-05 24.28 24.85 24.20 24.29 4.8M
2024-06-04 24.63 24.63 24.03 24.39 5.3M
2024-06-03 24.70 25.08 24.45 24.74 6.1M
2024-05-31 24.90 25.21 24.60 24.67 8.5M
2024-05-30 24.19 25.46 24.07 25.21 10.9M
2024-05-29 24.31 24.72 24.20 24.42 4.0M
2024-05-28 24.46 25.18 24.30 24.44 8.4M
2024-05-27 23.51 24.46 23.08 24.46 6.0M
2024-05-24 23.92 24.06 23.48 23.51 3.4M
2024-05-23 24.58 24.58 23.90 23.91 4.0M
2024-05-22 24.38 24.63 24.16 24.58 3.5M
2024-05-21 24.70 24.70 24.30 24.37 3.4M
2024-05-20 24.82 24.91 24.60 24.80 3.8M
2024-05-17 24.37 24.69 24.22 24.66 3.5M
2024-05-16 24.74 24.95 24.28 24.30 5.2M
2024-05-15 25.20 25.29 24.61 24.62 4.5M
2024-05-14 25.51 25.85 25.16 25.17 5.1M
2024-05-13 25.47 25.73 25.01 25.34 5.3M
2024-05-10 25.99 25.99 25.54 25.76 6.5M
2024-05-09 25.01 26.06 25.01 26.01 10.6M
2024-05-08 25.11 25.30 24.69 25.10 5.2M
2024-05-07 25.19 25.38 25.06 25.31 3.9M
2024-05-06 25.12 25.55 25.11 25.30 6.1M
2024-04-30 25.31 25.40 24.65 24.88 9.3M
2024-04-29 24.77 25.66 24.77 25.66 7.9M
2024-04-26 24.18 24.87 24.15 24.77 5.7M
2024-04-25 24.35 24.68 24.13 24.21 3.8M
2024-04-24 24.09 24.55 23.97 24.52 4.0M
2024-04-23 24.17 24.45 23.92 24.05 2.8M
2024-04-22 23.58 24.36 23.26 24.17 4.8M
2024-04-19 24.36 24.50 23.43 23.82 5.3M
2024-04-18 24.16 24.75 23.91 24.52 6.2M
2024-04-17 23.80 24.35 23.70 24.32 5.9M
2024-04-16 24.60 24.66 23.33 23.42 7.4M
2024-04-15 24.50 25.25 24.37 24.67 6.9M
2024-04-12 25.00 25.21 24.10 24.43 7.5M
2024-04-11 25.25 25.79 24.77 24.87 6.9M
2024-04-10 26.95 26.96 25.39 25.40 10.0M
2024-04-09 27.50 27.54 26.69 27.13 8.7M
2024-04-08 26.32 27.73 26.32 27.50 14.3M
2024-04-03 26.35 27.25 26.35 26.62 7.9M
2024-04-02 27.40 27.43 26.42 26.67 9.5M
2024-04-01 27.00 27.49 26.86 27.46 10.0M
2024-03-29 27.72 28.12 26.28 27.00 15.2M
2024-03-28 27.01 28.25 26.68 27.78 15.2M
2024-03-27 28.80 28.80 27.40 27.55 20.5M
2024-03-26 27.99 29.37 27.93 29.31 31.6M
2024-03-25 27.37 28.70 25.84 27.61 22.3M
2024-03-22 26.83 27.78 26.75 27.49 18.9M
2024-03-21 26.98 27.43 26.73 26.99 5.6M
2024-03-20 26.73 26.95 26.54 26.89 4.5M
2024-03-19 27.21 27.21 26.81 26.81 5.0M
2024-03-18 26.97 27.23 26.77 27.22 5.6M
2024-03-15 26.74 26.90 26.37 26.89 4.0M
2024-03-14 26.93 27.00 26.30 26.68 5.0M
2024-03-13 27.11 27.33 26.90 27.02 5.9M
2024-03-12 27.10 27.49 26.88 26.97 6.7M
2024-03-11 26.55 27.18 26.23 27.18 6.7M
2024-03-08 26.30 26.78 26.10 26.70 5.1M
2024-03-07 26.80 27.30 26.30 26.32 6.0M
2024-03-06 26.50 26.87 26.18 26.76 6.5M
2024-03-05 27.38 27.38 26.52 26.73 9.1M
2024-03-04 27.55 27.82 27.09 27.65 9.8M
2024-03-01 27.21 27.75 26.92 27.54 12.7M
2024-02-29 24.92 26.81 24.92 26.81 11.0M
2024-02-28 26.63 27.04 25.03 25.09 10.3M
2024-02-27 25.36 26.76 25.36 26.75 7.9M
2024-02-26 25.85 26.19 25.61 25.73 5.5M
2024-02-23 25.83 26.08 25.51 25.82 5.6M
2024-02-22 25.15 26.01 25.00 25.80 7.6M
2024-02-21 24.60 25.67 24.60 25.06 6.7M
2024-02-20 24.88 25.06 24.52 25.00 4.2M
2024-02-19 24.99 25.30 24.60 25.03 5.7M
2024-02-08 24.60 25.58 24.60 24.80 7.9M
2024-02-07 23.10 24.58 23.08 24.21 7.7M
2024-02-06 20.79 23.42 20.66 23.07 6.1M
2024-02-05 22.50 22.87 20.66 21.40 8.7M
2024-02-02 24.10 24.35 22.01 22.94 5.7M
2024-02-01 23.52 24.45 23.44 24.02 3.7M
2024-01-31 23.88 24.50 23.49 23.71 4.1M
2024-01-30 24.83 24.97 23.80 23.87 4.0M
2024-01-29 25.84 26.12 24.94 25.00 4.1M
2024-01-26 25.95 26.20 25.61 25.82 5.9M
2024-01-25 25.20 26.39 24.90 26.24 9.3M
2024-01-24 25.22 25.36 23.72 24.76 5.6M
2024-01-23 24.53 25.46 24.30 25.01 4.2M
2024-01-22 25.81 25.95 24.44 24.58 5.4M
2024-01-19 26.50 26.70 25.93 25.97 4.3M
2024-01-18 25.68 26.55 25.67 26.53 5.6M
2024-01-17 26.58 26.81 25.99 25.99 4.7M
2024-01-16 26.23 26.95 26.11 26.81 8.0M
2024-01-15 25.81 26.73 25.75 26.39 6.4M
2024-01-12 26.00 27.12 26.00 26.28 14.4M
2024-01-11 24.58 25.60 24.58 25.60 3.9M
2024-01-10 24.39 24.91 23.90 24.86 2.7M
2024-01-09 24.68 24.90 24.32 24.40 2.3M
2024-01-08 24.92 25.08 24.53 24.61 2.5M
2024-01-05 25.30 25.63 24.90 25.08 3.4M
2024-01-04 25.47 25.55 25.22 25.38 2.3M
2024-01-03 25.62 25.70 25.44 25.54 3.5M
2024-01-02 26.48 26.48 25.66 25.80 5.7M