Sciyon Automatic A (002380)

002380
🏛️ China →
27.28
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
2022-12-30 13.95 14.28 13.80 14.09 3.5M
2022-12-29 14.00 14.27 13.85 13.86 3.8M
2022-12-28 14.23 14.39 13.96 14.11 3.7M
2022-12-27 14.68 14.69 14.16 14.39 5.3M
2022-12-26 14.25 14.66 14.22 14.64 4.3M
2022-12-23 13.78 14.46 13.78 14.24 5.5M
2022-12-22 14.30 14.70 13.90 13.90 6.6M
2022-12-21 15.21 15.22 14.29 14.39 7.5M
2022-12-20 15.10 15.38 14.94 15.22 3.8M
2022-12-19 16.02 16.02 14.75 15.15 7.1M
2022-12-16 16.22 16.27 15.83 16.03 6.7M
2022-12-15 16.55 16.69 16.25 16.41 9.1M
2022-12-14 15.92 16.55 15.82 16.55 13.5M
2022-12-13 16.11 16.12 15.80 15.94 6.5M
2022-12-12 15.60 16.15 15.20 16.10 11.6M
2022-12-09 15.64 15.77 15.41 15.42 6.6M
2022-12-08 16.13 16.17 15.58 15.61 9.5M
2022-12-07 16.10 16.30 16.00 16.17 8.0M
2022-12-06 16.36 16.38 15.95 16.06 11.0M
2022-12-05 17.23 17.30 16.22 16.51 18.8M
2022-12-02 16.20 17.48 16.05 16.68 20.0M
2022-12-01 15.80 16.80 15.68 16.47 20.4M
2022-11-30 15.10 16.53 14.80 15.86 18.8M
2022-11-29 15.15 15.27 14.92 15.21 8.5M
2022-11-28 14.48 15.29 14.40 15.12 9.5M
2022-11-25 14.90 15.06 14.61 14.66 6.1M
2022-11-24 14.82 15.12 14.80 14.97 6.1M
2022-11-23 15.20 15.32 14.52 14.87 9.1M
2022-11-22 15.68 15.68 15.04 15.19 9.5M
2022-11-21 15.39 15.83 15.01 15.69 10.0M
2022-11-18 16.48 16.52 15.31 15.38 14.4M
2022-11-17 16.03 16.60 15.86 16.38 12.8M
2022-11-16 16.36 16.60 15.88 16.05 14.0M
2022-11-15 16.40 16.81 16.25 16.62 19.1M
2022-11-14 15.60 17.10 15.23 16.68 27.5M
2022-11-11 16.04 16.35 15.51 15.76 27.7M
2022-11-10 14.92 16.42 14.75 16.07 34.2M
2022-11-09 15.12 15.14 14.82 14.93 10.0M
2022-11-08 15.24 15.24 14.71 15.12 13.6M
2022-11-07 15.00 15.24 14.85 15.16 15.8M
2022-11-04 14.69 15.31 14.68 15.14 21.9M
2022-11-03 14.62 14.92 14.32 14.68 14.0M
2022-11-02 14.58 14.95 14.35 14.86 20.4M
2022-11-01 15.14 15.14 14.57 15.12 20.5M
2022-10-31 14.48 15.07 14.40 14.96 20.1M
2022-10-28 14.45 15.10 14.32 14.48 19.0M
2022-10-27 14.71 15.19 14.55 14.58 19.0M
2022-10-26 14.39 15.20 14.28 14.94 27.8M
2022-10-25 14.01 14.26 13.60 14.21 21.7M
2022-10-24 14.40 14.92 14.40 14.40 27.5M
2022-10-21 16.70 16.79 16.00 16.00 8.9M
2022-10-20 17.31 19.18 17.30 17.78 37.3M
2022-10-19 18.00 18.43 17.06 17.72 35.6M
2022-10-18 17.49 19.63 17.13 18.25 49.8M
2022-10-17 18.00 19.40 17.51 18.43 50.9M
2022-10-14 20.06 20.97 17.90 18.01 61.6M
2022-10-13 17.60 19.06 17.37 19.06 25.1M
2022-10-12 16.18 17.33 15.50 17.33 37.1M
2022-10-11 14.90 15.75 14.51 15.75 23.1M
2022-10-10 13.37 14.32 13.24 14.32 7.7M
2022-09-30 13.83 13.98 12.91 13.02 8.8M
2022-09-29 13.18 14.60 13.18 13.66 10.6M
2022-09-28 14.68 14.90 13.41 13.41 10.3M
2022-09-27 14.42 15.15 14.25 14.90 11.3M
2022-09-26 14.39 15.20 14.05 14.74 13.6M
2022-09-23 14.70 14.75 14.02 14.56 11.4M
2022-09-22 14.70 14.98 14.38 14.89 11.6M
2022-09-21 15.50 15.91 14.65 15.00 21.0M
2022-09-20 14.30 15.30 14.30 15.30 6.8M
2022-09-19 14.49 15.12 13.86 13.91 11.8M
2022-09-16 14.26 14.98 13.81 14.67 16.3M
2022-09-15 14.49 14.81 14.02 14.51 14.7M
2022-09-14 13.70 14.82 13.69 14.59 16.4M
2022-09-13 13.29 14.38 13.22 14.15 15.3M
2022-09-09 13.64 13.97 13.40 13.48 11.8M
2022-09-08 13.44 14.76 13.26 14.07 22.7M
2022-09-07 12.48 13.72 12.40 13.72 10.7M
2022-09-06 12.38 12.50 12.17 12.47 4.1M
2022-09-05 12.44 12.57 12.23 12.34 3.6M
2022-09-02 12.32 12.54 12.30 12.47 3.6M
2022-09-01 12.27 12.47 12.20 12.24 3.7M
2022-08-31 12.74 12.90 12.22 12.23 7.1M
2022-08-30 13.30 13.38 12.78 12.87 5.9M
2022-08-29 12.70 13.45 12.31 13.30 7.6M
2022-08-26 13.03 13.34 12.85 12.88 7.5M
2022-08-25 13.90 14.05 12.91 13.03 13.7M
2022-08-24 14.94 14.96 13.91 13.92 14.6M
2022-08-23 14.38 15.15 14.38 15.12 16.2M
2022-08-22 14.80 14.88 14.42 14.52 14.5M
2022-08-19 15.65 15.75 14.94 15.07 25.1M
2022-08-18 15.90 16.86 15.82 16.17 43.6M
2022-08-17 14.03 15.33 13.97 15.33 23.2M
2022-08-16 14.09 14.10 13.84 13.94 10.9M
2022-08-15 13.50 14.30 13.46 14.21 19.0M
2022-08-12 13.14 13.70 13.11 13.47 9.9M
2022-08-11 13.44 13.53 13.11 13.14 7.7M
2022-08-10 13.73 13.73 13.19 13.35 8.8M
2022-08-09 13.68 13.93 13.51 13.75 7.9M
2022-08-08 13.83 13.88 13.30 13.68 8.7M
2022-08-05 13.20 14.15 13.20 13.87 13.1M
2022-08-04 13.06 13.64 12.95 13.45 9.7M
2022-08-03 13.30 13.90 12.98 13.07 13.6M
2022-08-02 14.30 14.30 13.37 13.43 15.5M
2022-08-01 13.71 14.65 13.62 14.60 21.4M
2022-07-29 13.85 14.50 13.63 13.93 23.2M
2022-07-28 13.31 14.20 13.15 14.08 23.5M
2022-07-27 12.95 13.30 12.85 13.10 9.2M
2022-07-26 12.80 13.00 12.51 12.95 6.6M
2022-07-25 12.87 13.18 12.60 12.80 6.7M
2022-07-22 12.87 12.99 12.57 12.79 6.4M
2022-07-21 12.89 13.15 12.72 12.90 7.3M
2022-07-20 13.28 13.28 12.90 13.04 9.9M
2022-07-19 12.87 13.34 12.65 13.23 16.6M
2022-07-18 12.58 12.96 12.46 12.80 10.9M
2022-07-15 12.49 12.56 12.20 12.20 8.0M
2022-07-14 12.52 13.15 12.46 12.65 11.0M
2022-07-13 12.12 12.63 12.05 12.43 7.0M
2022-07-12 12.62 12.73 12.10 12.13 6.2M
2022-07-11 12.35 12.60 12.24 12.51 5.9M
2022-07-08 12.32 12.77 12.31 12.46 8.0M
2022-07-07 12.44 12.61 12.14 12.31 9.1M
2022-07-06 13.00 13.00 12.48 12.57 9.8M
2022-07-05 12.59 13.17 12.46 13.05 16.4M
2022-07-04 12.69 12.73 12.40 12.53 6.1M
2022-07-01 12.82 12.89 12.45 12.56 10.0M
2022-06-30 12.86 13.01 12.71 12.81 11.2M
2022-06-29 13.65 13.74 12.77 12.85 22.0M
2022-06-28 13.75 14.20 13.52 13.81 21.0M
2022-06-27 13.80 14.27 13.21 14.04 29.1M
2022-06-24 14.45 14.87 13.71 13.72 35.9M
2022-06-23 15.14 16.00 15.12 15.16 45.2M
2022-06-22 18.35 19.60 16.04 16.80 62.2M
2022-06-21 16.20 17.82 15.80 17.82 41.8M
2022-06-20 14.75 16.20 14.50 16.20 25.3M
2022-06-17 14.72 15.89 14.50 14.73 27.8M
2022-06-16 13.16 14.94 13.16 14.64 30.5M
2022-06-15 16.24 16.25 14.62 14.62 12.7M
2022-06-14 16.65 17.37 15.00 16.24 41.1M
2022-06-13 15.00 16.16 14.81 16.16 25.1M
2022-06-10 14.17 14.69 13.97 14.69 16.8M
2022-06-09 13.35 13.35 13.01 13.35 8.6M
2022-06-08 12.10 12.14 12.10 12.14 4.9M
2022-06-07 10.12 11.04 9.92 11.04 7.2M
2022-06-06 9.91 10.13 9.90 10.04 1.8M
2022-06-02 9.77 9.93 9.66 9.91 1.2M
2022-06-01 9.58 9.78 9.58 9.75 1.4M
2022-05-31 9.60 9.72 9.48 9.67 1.4M
2022-05-30 9.55 9.64 9.49 9.60 0.9M
2022-05-27 9.61 9.75 9.51 9.59 1.4M
2022-05-26 9.78 9.92 9.39 9.61 2.5M
2022-05-25 9.25 9.68 9.25 9.68 1.9M
2022-05-24 9.65 9.72 9.22 9.22 1.6M
2022-05-23 9.57 9.72 9.56 9.70 1.0M
2022-05-20 9.49 9.59 9.41 9.56 0.9M
2022-05-19 9.34 9.49 9.28 9.47 1.1M
2022-05-18 9.39 9.64 9.35 9.46 0.9M
2022-05-17 9.50 9.50 9.28 9.35 0.7M
2022-05-16 9.50 9.57 9.40 9.44 0.8M
2022-05-13 9.30 9.51 9.30 9.48 1.6M
2022-05-12 9.20 9.40 9.06 9.34 1.1M
2022-05-11 9.25 9.42 9.15 9.17 1.5M
2022-05-10 9.00 9.28 9.00 9.24 1.2M
2022-05-09 9.12 9.28 9.00 9.19 1.5M
2022-05-06 8.75 9.20 8.67 9.07 2.0M
2022-05-05 9.10 9.13 8.78 8.93 3.2M
2022-04-29 8.43 9.15 8.43 9.15 3.7M
2022-04-28 9.33 9.35 8.90 8.90 1.3M
2022-04-27 9.09 9.39 8.97 9.38 1.3M
2022-04-26 9.54 9.64 9.20 9.26 1.0M
2022-04-25 10.10 10.10 9.40 9.54 1.5M
2022-04-22 10.16 10.29 10.00 10.16 0.8M
2022-04-21 10.70 10.70 10.14 10.16 1.4M
2022-04-20 10.62 10.84 10.52 10.53 0.9M
2022-04-19 10.55 10.64 10.53 10.62 0.8M
2022-04-18 10.51 10.65 10.38 10.53 1.2M
2022-04-15 10.78 10.87 10.61 10.66 1.6M
2022-04-14 10.91 11.48 10.86 10.88 2.0M
2022-04-13 10.98 10.98 10.60 10.60 1.5M
2022-04-12 10.90 11.09 10.70 10.98 1.5M
2022-04-11 11.25 11.31 10.86 10.97 1.3M
2022-04-08 11.25 11.33 11.08 11.29 0.8M
2022-04-07 11.52 11.52 11.27 11.32 0.9M
2022-04-06 11.43 11.62 11.40 11.50 1.3M
2022-04-01 11.38 11.46 11.23 11.43 0.9M
2022-03-31 11.17 11.43 11.15 11.39 1.3M
2022-03-30 11.09 11.30 11.04 11.27 1.3M
2022-03-29 11.30 11.36 10.96 11.04 1.5M
2022-03-28 11.50 11.50 11.13 11.31 1.0M
2022-03-25 11.38 11.56 11.38 11.47 1.0M
2022-03-24 11.67 11.67 11.35 11.38 1.5M
2022-03-23 11.65 11.73 11.62 11.67 1.0M
2022-03-22 11.73 11.73 11.53 11.68 1.1M
2022-03-21 11.70 11.76 11.53 11.70 1.3M
2022-03-18 11.70 11.84 11.67 11.67 1.4M
2022-03-17 11.84 11.94 11.70 11.75 1.2M
2022-03-16 11.50 11.79 11.32 11.70 1.3M
2022-03-15 11.76 11.93 11.36 11.38 1.7M
2022-03-14 12.10 12.16 11.82 11.86 0.9M
2022-03-11 11.96 12.20 11.75 12.20 1.2M
2022-03-10 12.06 12.23 12.01 12.06 1.3M
2022-03-09 12.27 12.30 11.51 11.88 2.2M
2022-03-08 12.57 12.65 12.16 12.19 1.7M
2022-03-07 12.83 12.83 12.50 12.57 1.3M
2022-03-04 12.87 12.94 12.71 12.75 1.2M
2022-03-03 12.98 13.04 12.84 12.90 1.1M
2022-03-02 12.83 13.00 12.77 12.94 1.4M
2022-03-01 12.88 12.95 12.78 12.92 1.4M
2022-02-28 12.80 12.89 12.60 12.89 1.4M
2022-02-25 12.75 12.94 12.68 12.77 1.1M
2022-02-24 12.95 13.14 12.56 12.69 2.3M
2022-02-23 12.91 13.05 12.85 13.01 1.3M
2022-02-22 12.97 13.05 12.80 12.91 1.4M
2022-02-21 12.83 13.08 12.71 13.06 1.9M
2022-02-18 12.57 12.84 12.55 12.83 1.3M
2022-02-17 12.66 12.84 12.62 12.64 1.3M
2022-02-16 12.69 12.87 12.63 12.74 1.0M
2022-02-15 12.66 12.82 12.56 12.63 1.3M
2022-02-14 12.72 12.85 12.55 12.74 1.0M
2022-02-11 12.86 12.91 12.64 12.72 1.3M
2022-02-10 13.00 13.00 12.82 12.94 1.1M
2022-02-09 12.86 13.05 12.83 13.00 1.5M
2022-02-08 12.70 12.88 12.63 12.86 1.2M
2022-02-07 12.71 12.81 12.52 12.75 1.7M
2022-01-28 12.51 12.84 12.38 12.65 1.8M
2022-01-27 12.98 13.00 12.45 12.46 2.8M
2022-01-26 13.02 13.30 12.79 12.94 1.8M
2022-01-25 13.54 13.55 13.02 13.06 3.2M
2022-01-24 13.66 13.79 13.45 13.50 1.5M
2022-01-21 13.61 13.90 13.59 13.66 2.1M
2022-01-20 14.22 14.25 13.58 13.60 3.7M
2022-01-19 13.85 14.25 13.80 14.15 3.0M
2022-01-18 14.46 14.78 13.93 13.95 5.8M
2022-01-17 13.99 14.63 13.99 14.48 5.1M
2022-01-14 14.35 14.48 13.93 13.98 3.5M
2022-01-13 14.55 14.67 14.30 14.35 2.4M
2022-01-12 14.38 14.76 14.38 14.47 2.5M
2022-01-11 14.48 14.83 14.29 14.38 3.5M
2022-01-10 14.34 14.55 14.07 14.40 3.4M
2022-01-07 15.01 15.42 14.22 14.34 7.1M
2022-01-06 14.30 14.69 14.30 14.58 3.0M
2022-01-05 14.56 14.63 14.20 14.37 3.5M
2022-01-04 14.66 14.72 14.41 14.56 5.4M