Qingdao Copton Tech (603798)

603798
🏛️ China →
16.64
Última Actualización: 2025-09-29
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 13.34 13.36 13.03 13.11 3.6M
2021-12-30 13.89 13.95 13.15 13.20 5.4M
2021-12-29 13.78 13.89 13.35 13.70 6.0M
2021-12-28 13.41 14.41 13.41 13.59 10.4M
2021-12-27 12.79 13.25 12.50 13.13 4.9M
2021-12-24 13.41 13.60 12.65 12.67 5.5M
2021-12-23 13.30 13.56 12.99 13.34 5.5M
2021-12-22 13.40 13.90 13.07 13.30 7.0M
2021-12-21 13.56 13.90 13.20 13.36 7.0M
2021-12-20 13.36 14.56 13.36 13.72 10.6M
2021-12-17 12.81 13.60 12.80 13.32 9.6M
2021-12-16 12.30 13.00 12.19 12.80 6.9M
2021-12-15 12.67 12.88 12.24 12.24 6.8M
2021-12-14 13.16 13.32 12.60 12.72 9.8M
2021-12-13 12.16 13.74 12.11 12.99 16.6M
2021-12-10 13.00 13.00 12.05 12.49 17.0M
2021-12-09 11.19 12.22 11.18 12.22 3.6M
2021-12-08 11.17 11.19 11.05 11.11 1.7M
2021-12-07 11.18 11.30 10.91 11.09 2.2M
2021-12-06 11.40 11.47 11.12 11.18 2.0M
2021-12-03 11.57 11.80 11.41 11.44 1.9M
2021-12-02 11.80 11.81 11.52 11.55 1.9M
2021-12-01 11.28 11.84 11.16 11.81 3.8M
2021-11-30 11.38 11.55 11.19 11.28 2.2M
2021-11-29 11.16 11.48 11.16 11.35 2.3M
2021-11-26 11.69 11.72 11.42 11.54 2.6M
2021-11-25 11.45 11.85 11.43 11.66 2.7M
2021-11-24 11.50 11.58 11.34 11.49 2.4M
2021-11-23 11.13 11.60 11.08 11.44 3.4M
2021-11-22 11.10 11.18 10.93 11.10 2.4M
2021-11-19 10.68 11.18 10.55 11.10 4.4M
2021-11-18 10.62 11.17 10.58 10.68 4.8M
2021-11-17 10.52 10.57 10.42 10.52 1.1M
2021-11-16 10.48 10.59 10.35 10.51 1.9M
2021-11-15 10.49 10.57 10.38 10.50 1.7M
2021-11-12 10.33 10.51 10.30 10.48 1.5M
2021-11-11 10.25 10.37 10.15 10.33 1.7M
2021-11-10 10.20 10.20 10.06 10.13 1.5M
2021-11-09 10.09 10.27 10.02 10.10 1.6M
2021-11-08 9.99 10.10 9.88 10.03 1.1M
2021-11-05 9.75 10.03 9.72 9.87 2.2M
2021-11-04 9.80 9.83 9.61 9.80 1.5M
2021-11-03 9.53 9.71 9.46 9.67 1.3M
2021-11-02 9.96 9.99 9.46 9.54 3.4M
2021-11-01 10.11 10.11 9.30 9.94 3.5M
2021-10-29 10.15 10.35 10.05 10.21 1.9M
2021-10-28 10.33 10.43 9.97 10.18 2.8M
2021-10-27 10.58 10.68 10.23 10.31 2.7M
2021-10-26 10.95 11.01 10.55 10.66 2.6M
2021-10-25 10.51 11.25 10.38 10.90 4.5M
2021-10-22 10.99 11.09 10.42 10.51 4.6M
2021-10-21 11.43 11.68 10.96 10.99 3.8M
2021-10-20 11.35 11.48 11.29 11.43 2.8M
2021-10-19 11.01 11.58 11.00 11.51 4.7M
2021-10-18 10.97 11.20 10.81 11.11 2.9M
2021-10-15 11.18 11.24 10.88 10.95 3.4M
2021-10-14 11.25 11.34 11.01 11.27 3.4M
2021-10-13 11.54 11.55 11.04 11.23 4.1M
2021-10-12 11.67 11.80 11.36 11.50 7.3M
2021-10-11 11.17 12.03 11.08 11.63 11.0M
2021-10-08 10.28 11.23 10.28 11.23 9.5M
2021-09-30 10.05 10.24 10.01 10.21 1.3M
2021-09-29 10.21 10.47 10.01 10.05 1.7M
2021-09-28 10.26 10.49 10.10 10.40 2.0M
2021-09-27 10.51 10.60 9.96 10.17 2.6M
2021-09-24 11.21 11.21 10.51 10.51 4.1M
2021-09-23 11.27 11.32 11.00 11.25 2.6M
2021-09-22 11.00 11.31 10.83 11.28 3.2M
2021-09-17 10.99 11.34 10.89 11.27 3.3M
2021-09-16 11.31 11.39 10.96 10.99 4.0M
2021-09-15 10.89 11.36 10.73 11.32 5.0M
2021-09-14 10.97 11.19 10.75 10.92 3.1M
2021-09-13 10.90 11.01 10.75 10.97 1.9M
2021-09-10 11.01 11.09 10.79 10.85 2.7M
2021-09-09 10.68 11.26 10.68 11.02 5.4M
2021-09-08 10.72 10.83 10.64 10.73 2.3M
2021-09-07 10.51 10.79 10.50 10.72 3.1M
2021-09-06 10.49 10.66 10.43 10.55 3.3M
2021-09-03 10.35 10.54 10.21 10.49 2.8M
2021-09-02 10.12 10.32 10.09 10.27 2.0M
2021-09-01 10.17 10.44 10.06 10.14 3.3M
2021-08-31 10.36 10.47 10.03 10.17 5.0M
2021-08-30 10.70 10.80 10.27 10.38 3.8M
2021-08-27 10.58 10.76 10.50 10.68 1.9M
2021-08-26 10.70 10.93 10.57 10.68 2.9M
2021-08-25 10.46 10.81 10.42 10.81 2.9M
2021-08-24 10.51 10.59 10.38 10.46 1.3M
2021-08-23 10.23 10.55 10.23 10.54 2.6M
2021-08-20 10.20 10.30 10.08 10.23 1.5M
2021-08-19 10.21 10.45 10.17 10.26 1.6M
2021-08-18 10.10 10.44 10.03 10.25 2.6M
2021-08-17 10.12 10.27 10.00 10.03 2.1M
2021-08-16 10.05 10.27 10.05 10.17 1.4M
2021-08-13 9.80 10.13 9.80 10.05 1.7M
2021-08-12 9.79 9.93 9.79 9.86 1.0M
2021-08-11 9.80 9.83 9.72 9.80 1.0M
2021-08-10 9.74 9.86 9.67 9.82 1.2M
2021-08-09 9.47 9.85 9.42 9.76 1.4M
2021-08-06 9.55 9.70 9.40 9.47 0.7M
2021-08-05 9.82 9.82 9.52 9.54 1.0M
2021-08-04 9.88 9.90 9.70 9.73 0.7M
2021-08-03 9.51 9.87 9.50 9.72 1.4M
2021-08-02 9.68 9.77 9.45 9.72 1.6M
2021-07-30 9.40 9.65 9.32 9.51 1.6M
2021-07-29 9.27 9.50 9.27 9.45 1.3M
2021-07-28 9.75 9.89 9.19 9.23 2.2M
2021-07-27 9.93 10.00 9.70 9.82 1.1M
2021-07-26 10.12 10.14 9.80 9.94 1.5M
2021-07-23 10.35 10.41 10.10 10.14 1.7M
2021-07-22 10.43 10.48 10.31 10.40 1.0M
2021-07-21 10.40 10.43 10.26 10.41 1.3M
2021-07-20 10.33 10.41 10.15 10.35 1.6M
2021-07-19 10.01 10.57 10.01 10.42 2.5M
2021-07-16 10.22 10.22 10.05 10.07 1.2M
2021-07-15 10.34 10.34 10.05 10.13 1.5M
2021-07-14 10.36 10.47 10.22 10.37 1.5M
2021-07-13 10.33 10.38 10.25 10.31 1.2M
2021-07-12 10.18 10.40 10.13 10.30 1.8M
2021-07-09 10.17 10.17 9.92 10.13 1.7M
2021-07-08 10.49 10.49 10.10 10.11 2.1M
2021-07-07 10.24 10.50 10.24 10.38 1.5M
2021-07-06 10.37 10.48 10.18 10.32 1.6M
2021-07-05 10.12 10.47 10.11 10.38 1.9M
2021-07-02 10.07 10.26 10.05 10.14 1.3M
2021-07-01 10.22 10.41 10.04 10.04 1.7M
2021-06-30 10.22 10.39 10.20 10.24 1.6M
2021-06-29 10.44 10.59 10.17 10.22 2.0M
2021-06-28 10.66 10.69 10.40 10.44 2.0M
2021-06-25 10.65 10.74 10.53 10.70 1.4M
2021-06-24 10.81 10.81 10.55 10.64 1.7M
2021-06-23 10.75 10.90 10.62 10.75 2.4M
2021-06-22 10.90 11.22 10.79 10.82 3.6M
2021-06-21 10.73 10.95 10.62 10.93 2.2M
2021-06-18 10.69 10.82 10.61 10.75 2.5M
2021-06-17 10.81 10.96 10.56 10.90 4.2M
2021-06-16 10.30 11.13 10.28 10.91 6.0M
2021-06-15 10.38 10.38 10.10 10.24 1.9M
2021-06-11 10.49 10.57 10.35 10.38 1.4M
2021-06-10 10.51 10.65 10.45 10.49 1.6M
2021-06-09 10.48 10.70 10.45 10.67 1.9M
2021-06-08 10.50 10.65 10.35 10.57 1.7M
2021-06-07 10.54 10.79 10.49 10.50 2.7M
2021-06-04 10.64 10.70 10.40 10.48 2.0M
2021-06-03 10.38 10.76 10.31 10.64 3.9M
2021-06-02 10.27 10.43 10.23 10.29 1.3M
2021-06-01 10.13 10.31 10.05 10.27 1.2M
2021-05-31 10.23 10.27 9.91 10.14 1.8M
2021-05-28 10.35 10.38 10.18 10.19 1.3M
2021-05-27 10.47 10.53 10.27 10.28 1.7M
2021-05-26 10.20 10.54 10.20 10.47 2.0M
2021-05-25 10.16 10.29 10.16 10.19 0.9M
2021-05-24 10.12 10.34 10.12 10.18 1.1M
2021-05-21 10.11 10.24 10.09 10.14 1.1M
2021-05-20 10.37 10.37 10.07 10.11 1.7M
2021-05-19 10.41 10.55 10.30 10.37 1.8M
2021-05-18 10.29 10.56 10.20 10.41 1.8M
2021-05-17 10.26 10.51 10.14 10.29 2.4M
2021-05-14 10.28 10.52 10.19 10.36 2.2M
2021-05-13 10.50 10.58 10.30 10.31 3.0M
2021-05-12 10.65 10.69 10.34 10.63 3.6M
2021-05-11 10.02 10.75 10.00 10.73 5.7M
2021-05-10 10.07 10.28 9.87 10.01 2.7M
2021-05-07 9.93 10.13 9.83 10.08 3.7M
2021-05-06 9.63 10.06 9.63 9.98 4.1M
2021-04-30 9.62 10.09 9.50 9.76 6.8M
2021-04-29 9.24 9.47 9.15 9.29 1.4M
2021-04-28 9.25 9.25 9.16 9.22 0.7M
2021-04-27 9.29 9.34 9.13 9.21 0.7M
2021-04-26 9.33 9.35 9.26 9.29 0.8M
2021-04-23 9.43 9.43 9.25 9.30 1.0M
2021-04-22 9.36 9.44 9.33 9.36 0.7M
2021-04-21 9.40 9.44 9.26 9.38 1.0M
2021-04-20 9.53 9.57 9.39 9.41 1.2M
2021-04-19 9.43 9.63 9.37 9.52 2.2M
2021-04-16 9.30 9.58 9.28 9.46 2.9M
2021-04-15 9.04 9.34 9.01 9.28 3.0M
2021-04-14 8.96 9.12 8.93 9.08 1.0M
2021-04-13 9.12 9.15 8.90 8.93 1.6M
2021-04-12 9.22 9.25 9.12 9.17 0.9M
2021-04-09 9.18 9.22 9.13 9.19 0.8M
2021-04-08 9.25 9.28 9.13 9.17 1.3M
2021-04-07 9.17 9.26 9.14 9.25 1.3M
2021-04-06 9.11 9.20 9.10 9.17 0.9M
2021-04-02 9.13 9.20 9.08 9.16 0.9M
2021-04-01 9.24 9.24 9.12 9.14 1.3M
2021-03-31 9.17 9.29 9.16 9.26 1.4M
2021-03-30 9.15 9.28 9.11 9.27 1.6M
2021-03-29 9.16 9.20 9.12 9.19 1.0M
2021-03-26 9.11 9.19 9.07 9.16 1.0M
2021-03-25 9.22 9.24 9.10 9.12 1.0M
2021-03-24 9.16 9.25 9.09 9.20 1.2M
2021-03-23 9.27 9.27 9.07 9.17 1.1M
2021-03-22 9.13 9.29 9.11 9.28 1.7M
2021-03-19 9.18 9.23 9.10 9.15 0.9M
2021-03-18 9.16 9.24 9.10 9.24 1.3M
2021-03-17 9.17 9.17 9.10 9.14 0.9M
2021-03-16 9.15 9.19 9.06 9.17 1.0M
2021-03-15 9.02 9.14 8.96 9.10 0.9M
2021-03-12 9.04 9.08 8.98 9.03 0.7M
2021-03-11 9.12 9.13 8.95 9.07 0.8M
2021-03-10 9.17 9.18 8.97 9.05 0.8M
2021-03-09 9.26 9.26 8.80 9.09 1.7M
2021-03-08 9.33 9.47 9.24 9.26 1.8M
2021-03-05 9.35 9.55 9.29 9.35 1.9M
2021-03-04 9.21 9.37 9.15 9.28 1.9M
2021-03-03 9.17 9.25 9.10 9.21 0.9M
2021-03-02 9.10 9.27 9.07 9.13 1.1M
2021-03-01 9.08 9.18 9.06 9.17 1.1M
2021-02-26 8.97 9.09 8.90 9.00 0.7M
2021-02-25 9.15 9.16 8.98 9.00 1.0M
2021-02-24 9.10 9.16 9.03 9.10 1.2M
2021-02-23 9.26 9.34 9.02 9.10 1.6M
2021-02-22 9.09 9.37 9.03 9.26 2.6M
2021-02-19 8.90 9.09 8.85 9.07 1.3M
2021-02-18 8.95 9.05 8.85 8.90 1.3M
2021-02-10 8.72 8.79 8.66 8.76 0.7M
2021-02-09 8.47 8.85 8.37 8.72 1.3M
2021-02-08 8.48 8.52 8.29 8.48 1.0M
2021-02-05 8.44 8.55 8.38 8.39 0.9M
2021-02-04 8.70 8.70 8.35 8.47 1.5M
2021-02-03 8.90 8.93 8.68 8.70 1.6M
2021-02-02 8.97 9.04 8.86 8.94 1.4M
2021-02-01 8.90 8.99 8.78 8.86 1.2M
2021-01-29 9.22 9.22 8.82 8.92 2.2M
2021-01-28 9.27 9.33 9.13 9.17 1.6M
2021-01-27 9.34 9.36 9.20 9.34 2.5M
2021-01-26 9.42 9.45 9.18 9.33 3.0M
2021-01-25 9.59 9.60 9.31 9.42 6.5M
2021-01-22 9.73 10.15 9.69 9.78 8.5M
2021-01-21 11.42 12.42 10.37 10.63 19.4M
2021-01-20 10.55 11.56 10.45 11.50 11.3M
2021-01-19 9.83 10.81 9.77 10.51 8.3M
2021-01-18 9.61 9.94 9.58 9.84 2.7M
2021-01-15 9.64 9.74 9.54 9.60 1.1M
2021-01-14 9.59 9.68 9.48 9.64 0.9M
2021-01-13 9.72 9.76 9.45 9.60 1.4M
2021-01-12 9.36 9.74 9.31 9.67 2.0M
2021-01-11 9.55 9.62 9.34 9.35 1.7M
2021-01-08 9.50 9.67 9.30 9.60 1.2M
2021-01-07 9.60 9.79 9.50 9.55 1.4M
2021-01-06 9.75 9.86 9.62 9.68 0.8M
2021-01-05 9.70 9.84 9.59 9.75 1.3M
2021-01-04 9.70 9.78 9.65 9.72 1.1M