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
2023-12-29 9.51 9.70 9.42 9.67 2.3M
2023-12-28 9.22 9.50 9.22 9.49 2.2M
2023-12-27 9.21 9.32 9.12 9.28 1.5M
2023-12-26 9.25 9.33 9.19 9.21 1.3M
2023-12-25 9.45 9.45 9.20 9.28 2.3M
2023-12-22 9.54 9.59 9.32 9.38 2.2M
2023-12-21 9.48 9.59 9.27 9.54 2.4M
2023-12-20 9.53 9.79 9.50 9.53 2.4M
2023-12-19 9.51 9.60 9.34 9.49 1.8M
2023-12-18 9.66 9.68 9.49 9.51 2.2M
2023-12-15 9.68 9.77 9.61 9.68 1.5M
2023-12-14 9.63 9.77 9.62 9.68 2.1M
2023-12-13 9.62 9.74 9.54 9.58 1.9M
2023-12-12 9.58 9.67 9.50 9.67 2.1M
2023-12-11 9.40 9.59 9.35 9.56 3.8M
2023-12-08 9.76 9.84 9.40 9.41 3.5M
2023-12-07 9.86 9.86 9.68 9.73 2.1M
2023-12-06 9.72 9.92 9.67 9.83 2.5M
2023-12-05 9.87 9.94 9.71 9.71 2.2M
2023-12-04 9.85 10.05 9.84 9.89 2.9M
2023-12-01 9.87 9.91 9.79 9.83 1.8M
2023-11-30 9.86 9.94 9.76 9.88 2.7M
2023-11-29 9.97 10.00 9.80 9.90 2.6M
2023-11-28 9.83 10.10 9.75 9.97 3.2M
2023-11-27 9.86 9.91 9.78 9.79 2.9M
2023-11-24 9.91 10.01 9.81 9.86 1.9M
2023-11-23 9.81 9.94 9.79 9.93 1.9M
2023-11-22 9.85 9.97 9.80 9.81 2.1M
2023-11-21 9.95 10.06 9.86 9.90 2.6M
2023-11-20 9.85 9.93 9.78 9.91 2.4M
2023-11-17 9.74 9.84 9.70 9.79 2.0M
2023-11-16 9.84 9.88 9.74 9.75 2.1M
2023-11-15 9.98 9.99 9.73 9.87 3.3M
2023-11-14 9.77 9.85 9.67 9.75 1.7M
2023-11-13 9.68 9.79 9.61 9.78 2.9M
2023-11-10 9.52 9.69 9.50 9.68 2.2M
2023-11-09 9.60 9.66 9.53 9.53 2.0M
2023-11-08 9.70 9.73 9.56 9.61 2.7M
2023-11-07 9.73 9.77 9.61 9.74 2.7M
2023-11-06 9.66 9.75 9.60 9.69 2.8M
2023-11-03 9.57 9.69 9.51 9.66 2.4M
2023-11-02 9.62 9.71 9.52 9.57 2.3M
2023-11-01 9.47 9.71 9.44 9.64 3.4M
2023-10-31 9.57 9.58 9.38 9.43 2.7M
2023-10-30 9.55 9.76 9.45 9.56 4.1M
2023-10-27 9.31 9.52 9.21 9.51 2.9M
2023-10-26 9.34 9.37 9.16 9.31 3.0M
2023-10-25 9.26 9.52 9.23 9.40 3.9M
2023-10-24 8.75 9.23 8.75 9.20 5.2M
2023-10-23 9.17 9.17 8.67 8.74 3.9M
2023-10-20 8.90 9.18 8.82 9.05 3.6M
2023-10-19 9.03 9.13 8.81 8.94 4.0M
2023-10-18 9.37 9.40 8.97 9.01 6.5M
2023-10-17 9.21 9.80 9.14 9.45 9.2M
2023-10-16 9.13 9.28 9.11 9.23 3.5M
2023-10-13 9.10 9.15 9.00 9.08 2.3M
2023-10-12 9.21 9.26 9.07 9.14 2.6M
2023-10-11 9.45 9.45 9.19 9.21 3.4M
2023-10-10 9.37 9.59 9.36 9.38 2.4M
2023-10-09 9.50 9.52 9.28 9.37 3.5M
2023-09-28 9.27 9.57 9.27 9.55 3.2M
2023-09-27 9.21 9.34 9.16 9.25 1.7M
2023-09-26 9.28 9.32 9.16 9.21 2.1M
2023-09-25 9.41 9.53 9.28 9.28 2.2M
2023-09-22 9.24 9.46 9.22 9.43 2.5M
2023-09-21 9.25 9.34 9.20 9.25 2.8M
2023-09-20 9.50 9.52 9.30 9.31 2.7M
2023-09-19 9.68 9.70 9.46 9.52 2.3M
2023-09-18 9.52 9.71 9.31 9.66 4.4M
2023-09-15 9.41 9.56 9.39 9.44 2.8M
2023-09-14 9.53 9.60 9.32 9.36 3.7M
2023-09-13 9.64 9.73 9.46 9.55 3.0M
2023-09-12 9.69 9.78 9.61 9.66 2.9M
2023-09-11 9.66 9.75 9.56 9.69 3.3M
2023-09-08 9.80 9.85 9.56 9.67 6.3M
2023-09-07 9.82 10.30 9.74 9.99 11.5M
2023-09-06 9.69 9.96 9.64 9.85 5.4M
2023-09-05 9.73 9.73 9.50 9.66 4.4M
2023-09-04 9.57 9.76 9.50 9.75 4.9M
2023-09-01 9.56 9.61 9.48 9.50 2.6M
2023-08-31 9.60 9.66 9.50 9.53 3.1M
2023-08-30 9.61 9.78 9.55 9.60 3.5M
2023-08-29 9.34 9.67 9.20 9.62 5.3M
2023-08-28 9.98 9.98 9.37 9.38 6.8M
2023-08-25 9.60 9.83 9.50 9.53 3.7M
2023-08-24 9.69 9.75 9.55 9.63 2.5M
2023-08-23 9.78 9.82 9.62 9.67 2.2M
2023-08-22 9.72 9.85 9.60 9.77 3.0M
2023-08-21 9.77 9.95 9.66 9.72 3.1M
2023-08-18 9.87 9.97 9.76 9.76 2.8M
2023-08-17 9.69 9.88 9.60 9.83 3.5M
2023-08-16 9.99 9.99 9.60 9.69 3.8M
2023-08-15 10.01 10.04 9.88 9.90 3.1M
2023-08-14 9.84 10.03 9.83 10.00 4.2M
2023-08-11 10.38 10.38 10.07 10.07 4.1M
2023-08-10 10.17 10.48 10.10 10.37 5.3M
2023-08-09 10.33 10.54 10.15 10.20 8.2M
2023-08-08 10.04 10.56 10.00 10.54 12.7M
2023-08-07 10.00 10.18 9.96 10.06 4.1M
2023-08-04 10.11 10.19 10.01 10.04 3.7M
2023-08-03 10.23 10.32 10.01 10.08 5.9M
2023-08-02 10.44 10.47 10.16 10.28 6.7M
2023-08-01 10.49 10.91 10.28 10.45 10.2M
2023-07-31 10.42 10.54 10.22 10.47 6.4M
2023-07-28 10.48 10.60 10.40 10.42 5.5M
2023-07-27 10.71 10.77 10.41 10.50 6.7M
2023-07-26 10.99 11.05 10.59 10.68 7.7M
2023-07-25 11.06 11.21 10.82 11.00 5.8M
2023-07-24 10.98 11.18 10.80 10.97 5.6M
2023-07-21 11.09 11.30 10.97 11.07 7.1M
2023-07-20 11.48 11.61 11.03 11.12 10.4M
2023-07-19 11.81 11.82 11.34 11.38 13.0M
2023-07-18 11.63 12.17 11.40 11.77 17.8M
2023-07-17 11.41 11.95 11.22 11.53 20.5M
2023-07-14 10.59 11.66 10.51 11.41 28.2M
2023-07-13 10.50 10.98 10.43 10.60 13.0M
2023-07-12 10.18 10.67 10.14 10.54 14.0M
2023-07-11 10.37 10.37 10.12 10.18 6.4M
2023-07-10 10.32 10.49 10.22 10.37 8.0M
2023-07-07 10.20 10.58 10.00 10.33 11.2M
2023-07-06 10.52 10.53 10.13 10.19 10.7M
2023-07-05 10.70 10.87 10.41 10.48 14.3M
2023-07-04 10.94 10.98 10.58 10.88 20.5M
2023-07-03 10.23 11.18 10.20 10.81 34.2M
2023-06-30 10.10 10.46 9.86 10.16 20.0M
2023-06-29 9.68 10.07 9.61 10.06 20.3M
2023-06-28 9.60 10.14 9.50 9.93 30.3M
2023-06-27 8.73 9.49 8.65 9.49 9.3M
2023-06-26 8.90 8.95 8.62 8.63 7.2M
2023-06-21 9.01 9.09 8.57 9.00 10.9M
2023-06-20 9.40 9.40 8.99 9.12 11.9M
2023-06-19 9.49 9.63 9.32 9.46 14.1M
2023-06-16 9.76 9.77 9.41 9.46 20.5M
2023-06-15 10.42 10.54 9.55 10.10 28.1M
2023-06-14 9.01 9.91 9.01 9.91 4.5M
2023-06-13 8.99 9.27 8.94 9.01 3.8M
2023-06-12 9.06 9.12 8.82 9.03 3.2M
2023-06-09 9.13 9.14 9.00 9.06 1.9M
2023-06-08 9.09 9.27 9.03 9.16 2.6M
2023-06-07 9.11 9.29 9.00 9.07 2.8M
2023-06-06 9.38 9.39 9.06 9.11 2.9M
2023-06-05 9.28 9.54 9.28 9.35 4.8M
2023-06-02 9.01 9.35 9.01 9.27 3.1M
2023-06-01 8.92 9.12 8.87 9.01 2.5M
2023-05-31 9.02 9.07 8.86 8.89 2.0M
2023-05-30 9.15 9.15 8.97 9.02 2.3M
2023-05-29 9.22 9.24 9.03 9.08 1.7M
2023-05-26 9.22 9.25 9.00 9.20 2.4M
2023-05-25 9.15 9.24 8.97 9.18 3.6M
2023-05-24 9.24 9.36 9.15 9.23 2.5M
2023-05-23 9.45 9.65 9.25 9.25 3.2M
2023-05-22 9.29 9.41 9.25 9.36 2.8M
2023-05-19 9.18 9.31 9.08 9.25 2.5M
2023-05-18 9.25 9.41 9.15 9.23 2.8M
2023-05-17 8.93 9.18 8.93 9.15 2.7M
2023-05-16 9.15 9.17 8.99 9.03 3.5M
2023-05-15 9.05 9.17 8.96 9.15 2.9M
2023-05-12 9.15 9.32 9.05 9.08 3.0M
2023-05-11 9.04 9.15 8.92 9.15 3.5M
2023-05-10 8.92 9.03 8.88 9.02 3.5M
2023-05-09 9.05 9.16 8.91 8.92 5.3M
2023-05-08 8.82 9.05 8.79 9.00 6.2M
2023-05-05 8.79 8.92 8.62 8.84 9.5M
2023-05-04 8.22 8.79 8.13 8.79 12.0M
2023-04-28 7.83 8.00 7.82 7.99 2.3M
2023-04-27 7.81 7.90 7.72 7.82 1.7M
2023-04-26 7.60 7.85 7.56 7.80 2.7M
2023-04-25 7.84 7.84 7.52 7.61 2.9M
2023-04-24 7.77 7.87 7.65 7.79 2.2M
2023-04-21 7.96 8.01 7.75 7.77 3.3M
2023-04-20 8.10 8.10 7.91 7.97 2.1M
2023-04-19 8.10 8.19 7.99 8.09 2.1M
2023-04-18 8.35 8.35 8.12 8.12 2.3M
2023-04-17 8.16 8.41 8.12 8.30 2.6M
2023-04-14 8.32 8.36 8.15 8.18 2.8M
2023-04-13 8.13 8.42 8.11 8.30 4.4M
2023-04-12 8.15 8.21 8.06 8.12 2.6M
2023-04-11 8.15 8.22 8.05 8.15 2.2M
2023-04-10 8.44 8.44 8.08 8.11 4.4M
2023-04-07 8.43 8.50 8.34 8.40 3.0M
2023-04-06 8.58 8.58 8.32 8.42 4.0M
2023-04-04 9.00 9.01 8.49 8.49 8.5M
2023-04-03 8.69 9.15 8.64 9.08 6.2M
2023-03-31 8.76 8.99 8.69 8.80 3.1M
2023-03-30 8.89 8.89 8.63 8.74 3.6M
2023-03-29 8.91 9.06 8.64 8.88 5.1M
2023-03-28 8.99 9.15 8.83 8.87 3.3M
2023-03-27 9.14 9.19 8.87 8.93 3.7M
2023-03-24 9.15 9.32 9.12 9.16 3.4M
2023-03-23 9.45 9.45 9.12 9.19 4.7M
2023-03-22 9.49 9.80 9.42 9.46 7.7M
2023-03-21 8.78 9.54 8.69 9.49 10.4M
2023-03-20 8.58 8.82 8.46 8.75 5.5M
2023-03-17 8.61 8.72 8.52 8.55 2.8M
2023-03-16 8.75 8.75 8.46 8.50 3.3M
2023-03-15 8.56 8.80 8.56 8.78 3.3M
2023-03-14 8.93 8.95 8.52 8.58 6.2M
2023-03-13 9.02 9.13 8.77 8.93 4.3M
2023-03-10 9.29 9.38 9.04 9.05 5.0M
2023-03-09 9.62 9.63 9.19 9.29 6.5M
2023-03-08 9.49 9.65 9.31 9.57 5.5M
2023-03-07 9.82 9.89 9.45 9.45 6.4M
2023-03-06 9.92 10.33 9.62 9.75 10.2M
2023-03-03 9.74 10.17 9.72 9.89 12.3M
2023-03-02 9.37 10.05 9.35 9.80 13.1M
2023-03-01 9.33 9.39 9.20 9.35 3.2M
2023-02-28 9.30 9.37 9.22 9.33 2.8M
2023-02-27 9.50 9.57 9.22 9.26 4.2M
2023-02-24 9.55 9.64 9.45 9.50 3.8M
2023-02-23 9.75 9.79 9.49 9.54 3.7M
2023-02-22 9.79 9.91 9.62 9.71 5.1M
2023-02-21 10.12 10.24 9.77 9.87 5.4M
2023-02-20 10.01 10.30 9.89 10.00 7.7M
2023-02-17 10.20 10.48 10.00 10.05 11.3M
2023-02-16 10.17 10.80 10.07 10.19 19.0M
2023-02-15 9.81 10.19 9.59 10.04 11.6M
2023-02-14 9.44 9.81 9.38 9.73 6.7M
2023-02-13 9.40 9.49 9.32 9.42 3.9M
2023-02-10 9.59 9.65 9.29 9.39 5.7M
2023-02-09 9.69 9.69 9.45 9.58 5.4M
2023-02-08 9.63 9.79 9.55 9.55 5.0M
2023-02-07 9.62 9.70 9.48 9.62 7.3M
2023-02-06 9.16 9.96 9.15 9.64 14.8M
2023-02-03 8.77 9.46 8.77 9.10 12.1M
2023-02-02 8.69 8.79 8.62 8.77 3.6M
2023-02-01 8.59 8.69 8.51 8.69 3.7M
2023-01-31 8.39 8.57 8.39 8.56 3.6M
2023-01-30 8.35 8.49 8.35 8.43 4.2M
2023-01-20 8.30 8.38 8.29 8.37 2.6M
2023-01-19 8.22 8.35 8.22 8.32 2.2M
2023-01-18 8.23 8.31 8.15 8.29 2.2M
2023-01-17 8.32 8.35 8.19 8.22 2.5M
2023-01-16 8.25 8.35 8.22 8.32 2.8M
2023-01-13 8.35 8.39 8.22 8.29 2.7M
2023-01-12 8.49 8.51 8.27 8.37 3.1M
2023-01-11 8.42 8.61 8.38 8.46 4.8M
2023-01-10 8.59 8.68 8.42 8.44 4.3M
2023-01-09 8.62 8.92 8.53 8.57 5.0M
2023-01-06 8.71 8.72 8.46 8.53 5.0M
2023-01-05 8.79 8.85 8.64 8.68 4.3M
2023-01-04 8.91 8.97 8.67 8.77 5.2M
2023-01-03 8.88 8.99 8.73 8.98 5.7M