SDIC Power (600886)

600886
🏛️ China →
13.06
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
2023-12-29 13.06 13.19 12.90 13.18 33.9M
2023-12-28 13.59 13.68 13.00 13.11 68.8M
2023-12-27 13.39 13.65 13.37 13.58 37.7M
2023-12-26 13.13 13.45 13.10 13.39 35.5M
2023-12-25 12.90 13.17 12.86 13.10 25.4M
2023-12-22 12.90 13.03 12.84 12.92 15.5M
2023-12-21 12.88 12.99 12.81 12.86 17.4M
2023-12-20 12.76 13.01 12.76 12.91 20.8M
2023-12-19 12.77 12.82 12.68 12.76 13.2M
2023-12-18 12.59 12.86 12.53 12.79 21.3M
2023-12-15 12.77 12.85 12.57 12.57 18.6M
2023-12-14 12.82 12.86 12.61 12.81 20.8M
2023-12-13 12.80 12.90 12.72 12.86 19.4M
2023-12-12 12.70 12.84 12.65 12.81 18.6M
2023-12-11 12.75 12.83 12.51 12.76 24.8M
2023-12-08 12.49 12.80 12.41 12.75 26.5M
2023-12-07 12.47 12.63 12.42 12.48 14.4M
2023-12-06 12.46 12.51 12.25 12.47 19.6M
2023-12-05 12.48 12.71 12.46 12.50 24.0M
2023-12-04 12.50 12.55 12.34 12.50 16.4M
2023-12-01 12.45 12.60 12.26 12.56 30.4M
2023-11-30 12.23 12.47 12.16 12.40 26.8M
2023-11-29 12.27 12.32 12.13 12.18 19.0M
2023-11-28 12.38 12.39 12.12 12.25 19.7M
2023-11-27 12.45 12.46 12.30 12.37 18.0M
2023-11-24 12.45 12.56 12.42 12.46 10.6M
2023-11-23 12.50 12.51 12.36 12.45 8.7M
2023-11-22 12.35 12.54 12.34 12.46 16.7M
2023-11-21 12.44 12.52 12.29 12.35 12.2M
2023-11-20 12.46 12.57 12.38 12.48 13.8M
2023-11-17 12.52 12.52 12.36 12.44 14.0M
2023-11-16 12.24 12.50 12.23 12.43 15.6M
2023-11-15 12.16 12.35 12.05 12.32 19.0M
2023-11-14 12.16 12.27 12.10 12.20 13.3M
2023-11-13 12.28 12.34 11.97 12.14 23.6M
2023-11-10 12.11 12.32 11.98 12.28 20.1M
2023-11-09 11.98 12.14 11.96 12.10 15.9M
2023-11-08 12.03 12.17 11.94 11.98 12.6M
2023-11-07 11.96 12.09 11.92 12.05 14.5M
2023-11-06 12.38 12.42 11.92 11.96 37.6M
2023-11-03 12.33 12.50 12.28 12.33 16.4M
2023-11-02 12.25 12.39 12.23 12.28 12.3M
2023-11-01 12.22 12.28 12.08 12.25 14.6M
2023-10-31 12.02 12.26 12.00 12.20 15.2M
2023-10-30 12.10 12.30 11.96 11.98 25.0M
2023-10-27 11.99 12.10 11.93 11.96 12.5M
2023-10-26 11.63 12.02 11.59 11.99 23.6M
2023-10-25 11.88 11.99 11.53 11.63 23.2M
2023-10-24 11.76 11.95 11.58 11.85 21.4M
2023-10-23 11.89 11.90 11.67 11.74 18.9M
2023-10-20 12.00 12.04 11.82 11.90 18.6M
2023-10-19 12.22 12.25 11.96 12.01 17.8M
2023-10-18 12.40 12.47 12.20 12.27 13.2M
2023-10-17 12.21 12.42 12.17 12.40 20.4M
2023-10-16 11.99 12.29 11.99 12.21 28.5M
2023-10-13 11.95 12.11 11.95 12.03 12.6M
2023-10-12 11.98 12.03 11.92 11.98 12.7M
2023-10-11 11.95 12.12 11.91 11.98 20.7M
2023-10-10 12.00 12.02 11.85 11.95 22.3M
2023-10-09 11.79 12.02 11.68 11.98 30.8M
2023-09-28 11.90 11.95 11.75 11.77 18.7M
2023-09-27 12.03 12.12 11.85 11.90 26.4M
2023-09-26 11.98 12.04 11.85 12.01 22.2M
2023-09-25 11.95 12.11 11.90 11.99 22.6M
2023-09-22 11.99 12.03 11.85 11.97 27.2M
2023-09-21 12.16 12.29 11.97 11.99 27.8M
2023-09-20 12.19 12.27 12.02 12.12 28.7M
2023-09-19 12.12 12.28 12.06 12.18 26.4M
2023-09-18 12.23 12.24 12.00 12.14 36.1M
2023-09-15 12.73 12.74 12.21 12.22 62.1M
2023-09-14 12.40 12.93 12.38 12.71 57.2M
2023-09-13 12.30 12.43 12.26 12.35 30.8M
2023-09-12 12.34 12.44 12.23 12.31 21.2M
2023-09-11 12.33 12.52 12.32 12.34 25.4M
2023-09-08 12.30 12.37 12.20 12.35 19.4M
2023-09-07 12.30 12.48 12.22 12.25 18.3M
2023-09-06 12.52 12.57 12.27 12.30 24.9M
2023-09-05 12.41 12.69 12.36 12.55 26.3M
2023-09-04 12.48 12.55 12.25 12.41 37.6M
2023-09-01 12.63 12.69 12.42 12.49 28.6M
2023-08-31 12.52 12.74 12.52 12.71 24.5M
2023-08-30 12.74 13.07 12.52 12.55 29.8M
2023-08-29 12.78 12.85 12.56 12.61 26.5M
2023-08-28 13.30 13.36 12.74 12.78 28.4M
2023-08-25 12.86 13.09 12.75 12.98 9.3M
2023-08-24 12.95 12.98 12.74 12.83 15.7M
2023-08-23 12.95 13.22 12.90 12.97 12.6M
2023-08-22 12.96 13.07 12.84 13.00 10.1M
2023-08-21 13.01 13.08 12.87 12.93 10.6M
2023-08-18 12.99 13.15 12.96 13.04 10.3M
2023-08-17 13.11 13.12 12.82 12.97 14.0M
2023-08-16 13.13 13.16 12.97 13.12 10.7M
2023-08-15 12.96 13.24 12.89 13.12 14.0M
2023-08-14 12.80 12.98 12.66 12.92 12.9M
2023-08-11 13.12 13.12 12.77 12.86 12.5M
2023-08-10 12.98 13.15 12.86 13.08 13.6M
2023-08-09 13.11 13.13 12.79 12.93 15.5M
2023-08-08 13.07 13.38 13.06 13.10 17.7M
2023-08-07 12.93 13.07 12.75 13.05 14.7M
2023-08-04 12.91 12.98 12.71 12.93 16.8M
2023-08-03 13.05 13.20 12.95 13.17 23.7M
2023-08-02 13.10 13.21 12.97 13.02 15.4M
2023-08-01 12.72 13.13 12.72 13.09 27.6M
2023-07-31 12.50 12.80 12.49 12.72 21.9M
2023-07-28 12.40 12.55 12.36 12.54 14.8M
2023-07-27 12.49 12.65 12.42 12.43 9.0M
2023-07-26 12.43 12.52 12.25 12.51 15.7M
2023-07-25 12.76 12.79 12.34 12.40 25.6M
2023-07-24 12.56 12.71 12.50 12.70 10.0M
2023-07-21 12.51 12.61 12.47 12.60 7.7M
2023-07-20 12.57 12.63 12.50 12.50 7.3M
2023-07-19 12.60 12.63 12.52 12.58 5.8M
2023-07-18 12.69 12.69 12.45 12.58 10.3M
2023-07-17 12.54 12.70 12.48 12.69 11.8M
2023-07-14 12.55 12.59 12.38 12.52 11.3M
2023-07-13 12.55 12.62 12.50 12.54 12.7M
2023-07-12 12.64 12.67 12.51 12.55 8.0M
2023-07-11 12.48 12.75 12.34 12.62 20.6M
2023-07-10 12.42 12.50 12.33 12.44 16.2M
2023-07-07 12.37 12.42 12.25 12.29 11.0M
2023-07-06 12.36 12.49 12.31 12.35 10.3M
2023-07-05 12.42 12.54 12.28 12.37 13.7M
2023-07-04 12.66 12.67 12.31 12.38 16.4M
2023-07-03 12.66 12.74 12.55 12.68 14.3M
2023-06-30 12.74 12.85 12.56 12.65 13.2M
2023-06-29 12.87 12.87 12.67 12.80 12.5M
2023-06-28 12.65 12.92 12.60 12.88 24.5M
2023-06-27 12.56 12.63 12.28 12.59 14.3M
2023-06-26 12.43 12.60 12.32 12.58 21.3M
2023-06-21 12.39 12.70 12.36 12.43 11.9M
2023-06-20 12.28 12.58 12.16 12.40 17.0M
2023-06-19 11.99 12.34 11.95 12.32 19.7M
2023-06-16 12.35 12.35 11.97 12.02 30.4M
2023-06-15 12.36 12.42 12.15 12.42 29.6M
2023-06-14 12.44 12.49 12.30 12.32 10.5M
2023-06-13 12.45 12.59 12.35 12.42 13.3M
2023-06-12 12.70 12.90 12.40 12.46 16.4M
2023-06-09 12.40 12.78 12.33 12.76 17.4M
2023-06-08 12.27 12.46 12.18 12.42 15.1M
2023-06-07 12.39 12.54 12.24 12.32 14.6M
2023-06-06 12.48 12.57 12.17 12.40 24.4M
2023-06-05 12.58 12.60 12.36 12.49 15.3M
2023-06-02 12.42 12.58 12.35 12.56 25.3M
2023-06-01 13.01 13.08 12.38 12.46 55.6M
2023-05-31 12.90 13.19 12.84 13.19 60.5M
2023-05-30 13.11 13.11 12.82 12.90 31.3M
2023-05-29 12.84 13.19 12.80 13.07 32.0M
2023-05-26 12.66 12.96 12.66 12.79 15.8M
2023-05-25 12.51 12.75 12.46 12.65 16.0M
2023-05-24 12.62 12.73 12.50 12.54 13.9M
2023-05-23 12.92 12.98 12.58 12.68 19.4M
2023-05-22 12.65 13.17 12.65 12.77 28.9M
2023-05-19 12.70 12.75 12.50 12.53 16.5M
2023-05-18 12.75 12.93 12.64 12.71 21.3M
2023-05-17 12.74 12.92 12.65 12.77 14.5M
2023-05-16 12.69 12.85 12.59 12.76 14.0M
2023-05-15 12.87 12.92 12.50 12.74 30.6M
2023-05-12 12.84 13.23 12.80 12.86 36.8M
2023-05-11 12.49 13.00 12.28 12.80 36.9M
2023-05-10 12.63 13.12 12.36 12.45 43.9M
2023-05-09 12.70 12.83 12.50 12.54 27.6M
2023-05-08 12.60 12.84 12.42 12.71 38.4M
2023-05-05 12.44 12.70 12.36 12.57 31.7M
2023-05-04 11.81 12.80 11.74 12.45 64.2M
2023-04-28 11.80 11.85 11.62 11.79 13.7M
2023-04-27 11.42 11.85 11.41 11.80 18.8M
2023-04-26 11.45 11.70 11.44 11.50 21.1M
2023-04-25 11.30 11.55 11.27 11.41 18.7M
2023-04-24 11.24 11.36 11.21 11.30 12.3M
2023-04-21 11.26 11.43 11.15 11.24 11.8M
2023-04-20 11.35 11.35 11.16 11.31 7.4M
2023-04-19 11.36 11.42 11.27 11.29 7.1M
2023-04-18 11.35 11.40 11.25 11.34 10.7M
2023-04-17 11.27 11.40 11.24 11.35 15.5M
2023-04-14 11.22 11.27 11.16 11.25 8.3M
2023-04-13 11.18 11.29 11.13 11.18 7.5M
2023-04-12 11.23 11.34 11.14 11.16 9.5M
2023-04-11 11.21 11.26 11.08 11.22 11.6M
2023-04-10 10.93 11.33 10.92 11.20 21.8M
2023-04-07 10.82 10.89 10.79 10.81 6.8M
2023-04-06 10.88 10.92 10.81 10.85 7.7M
2023-04-04 10.81 10.90 10.74 10.86 11.1M
2023-04-03 10.87 10.87 10.69 10.77 12.7M
2023-03-31 10.89 10.94 10.80 10.81 7.4M
2023-03-30 10.79 10.96 10.73 10.91 7.3M
2023-03-29 10.80 10.89 10.68 10.74 11.9M
2023-03-28 10.87 10.99 10.82 10.83 7.6M
2023-03-27 10.85 10.95 10.74 10.87 14.8M
2023-03-24 10.89 10.95 10.80 10.89 10.7M
2023-03-23 10.95 10.97 10.81 10.89 11.0M
2023-03-22 10.98 11.08 10.88 10.92 16.3M
2023-03-21 11.05 11.13 10.98 10.98 11.9M
2023-03-20 11.16 11.58 11.01 11.04 25.5M
2023-03-17 11.15 11.25 11.08 11.14 10.4M
2023-03-16 11.15 11.26 10.90 11.12 13.3M
2023-03-15 11.11 11.17 11.02 11.15 11.3M
2023-03-14 11.05 11.23 10.92 11.10 17.0M
2023-03-13 10.82 11.11 10.82 11.04 17.5M
2023-03-10 10.85 10.97 10.81 10.93 8.3M
2023-03-09 10.95 10.97 10.85 10.90 7.8M
2023-03-08 10.94 10.96 10.83 10.91 8.2M
2023-03-07 10.98 11.08 10.91 10.92 13.6M
2023-03-06 10.98 11.04 10.88 10.95 16.5M
2023-03-03 10.90 11.03 10.87 10.98 10.9M
2023-03-02 10.81 10.96 10.77 10.89 16.1M
2023-03-01 10.88 10.88 10.71 10.81 17.4M
2023-02-28 10.54 10.87 10.54 10.83 23.7M
2023-02-27 10.47 10.58 10.44 10.57 12.5M
2023-02-24 10.51 10.52 10.46 10.47 6.0M
2023-02-23 10.46 10.51 10.45 10.50 7.4M
2023-02-22 10.55 10.61 10.47 10.48 8.6M
2023-02-21 10.61 10.65 10.53 10.59 7.5M
2023-02-20 10.52 10.62 10.42 10.61 10.8M
2023-02-17 10.42 10.50 10.41 10.42 9.8M
2023-02-16 10.51 10.59 10.41 10.45 13.3M
2023-02-15 10.63 10.66 10.49 10.51 10.4M
2023-02-14 10.64 10.70 10.59 10.61 8.1M
2023-02-13 10.74 10.79 10.60 10.64 12.6M
2023-02-10 10.65 10.74 10.60 10.72 9.0M
2023-02-09 10.54 10.65 10.54 10.63 8.5M
2023-02-08 10.53 10.65 10.50 10.60 15.3M
2023-02-07 10.45 10.52 10.42 10.52 8.5M
2023-02-06 10.39 10.53 10.36 10.44 11.3M
2023-02-03 10.45 10.48 10.35 10.41 10.7M
2023-02-02 10.58 10.60 10.45 10.49 19.7M
2023-02-01 10.54 10.58 10.46 10.56 11.0M
2023-01-31 10.54 10.62 10.47 10.54 12.1M
2023-01-30 10.84 10.85 10.51 10.53 20.0M
2023-01-20 10.60 10.82 10.52 10.79 13.0M
2023-01-19 10.82 10.82 10.55 10.60 13.0M
2023-01-18 10.85 10.88 10.71 10.80 10.8M
2023-01-17 10.85 10.99 10.71 10.84 15.9M
2023-01-16 10.60 10.89 10.47 10.79 33.5M
2023-01-13 10.97 11.06 10.80 10.89 12.3M
2023-01-12 10.70 11.09 10.69 10.94 21.1M
2023-01-11 10.72 10.81 10.69 10.70 9.7M
2023-01-10 10.75 11.00 10.65 10.72 19.7M
2023-01-09 10.85 10.92 10.69 10.70 12.0M
2023-01-06 10.80 10.88 10.74 10.80 11.9M
2023-01-05 10.87 10.90 10.75 10.80 10.1M
2023-01-04 10.88 10.97 10.74 10.79 12.0M
2023-01-03 10.84 11.02 10.80 10.84 22.2M