Shandong Hongyu (002890)

002890
🏛️ China →
14.12
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 13.85 13.87 13.73 13.73 300.4K
09:35 13.72 13.82 13.71 13.79 105.8K
09:40 13.80 13.96 13.80 13.90 68.8K
09:45 13.90 13.95 13.79 13.79 85.6K
09:50 13.79 13.82 13.79 13.79 51.0K
09:55 13.75 13.79 13.73 13.78 52.8K
10:00 13.80 13.85 13.77 13.85 34.1K
10:05 13.86 13.96 13.86 13.96 41.9K
10:10 13.94 13.96 13.91 13.96 127.9K
10:15 13.96 14.05 13.96 14.04 127.1K
10:20 14.05 14.12 14.04 14.10 93.7K
10:25 14.12 14.17 14.12 14.16 54.9K
10:30 14.16 14.16 14.08 14.08 82.9K
10:35 14.07 14.07 14.01 14.05 25.0K
10:40 14.05 14.07 14.03 14.04 31.0K
10:45 14.04 14.07 14.04 14.05 45.4K
10:50 14.04 14.06 14.03 14.04 49.1K
10:55 14.04 14.06 14.04 14.05 17.9K
11:00 14.07 14.07 14.05 14.06 33.3K
11:05 14.06 14.10 14.02 14.04 136.1K
11:10 14.05 14.05 14.02 14.03 42.4K
11:15 14.05 14.09 14.03 14.06 67.5K
11:20 14.06 14.07 14.05 14.05 29.8K
11:25 14.04 14.11 14.04 14.09 21.6K
13:00 14.07 14.09 14.01 14.01 18.1K
13:05 14.04 14.04 14.02 14.04 4.9K
13:10 14.02 14.03 14.01 14.03 10.4K
13:15 14.03 14.08 14.03 14.05 27.7K
13:20 14.06 14.08 14.06 14.06 11.9K
13:25 14.05 14.07 14.05 14.07 5.1K
13:30 14.06 14.06 14.04 14.04 14.5K
13:35 14.03 14.05 14.02 14.02 13.2K
13:40 14.01 14.04 14.01 14.04 27.1K
13:45 14.04 14.07 14.03 14.06 11.8K
13:50 14.06 14.06 14.03 14.04 33.4K
13:55 14.05 14.07 14.04 14.06 29.0K
14:00 14.06 14.09 14.03 14.09 56.8K
14:05 14.10 14.15 14.10 14.15 23.7K
14:10 14.16 14.16 14.12 14.12 41.0K
14:15 14.13 14.17 14.13 14.17 21.6K
14:20 14.17 14.17 14.13 14.13 34.7K
14:25 14.13 14.14 14.11 14.11 10.4K
14:30 14.11 14.14 14.11 14.12 17.1K
14:35 14.12 14.16 14.12 14.12 36.4K
14:40 14.12 14.16 14.10 14.16 42.6K
14:45 14.14 14.16 14.12 14.14 38.2K
14:50 14.14 14.15 14.10 14.14 59.3K
14:55 14.11 14.13 14.10 14.12 10.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 13.87 14.17 13.70 14.12 2.4M
2025-09-25 14.05 14.14 13.65 13.88 2.9M
2025-09-24 14.40 14.62 14.09 14.10 3.8M
2025-09-23 14.77 14.81 14.00 14.58 2.1M
2025-09-22 15.21 15.30 14.66 14.77 1.5M
2025-09-19 15.09 15.26 14.97 15.14 1.5M
2025-09-18 15.15 15.44 14.92 15.10 2.0M
2025-09-17 15.04 15.26 14.92 15.15 1.7M
2025-09-16 14.72 15.06 14.51 14.98 2.2M
2025-09-15 14.71 14.85 14.51 14.68 2.3M
2025-09-12 15.19 15.27 14.67 14.82 2.6M
2025-09-11 14.94 15.15 14.75 15.13 1.7M
2025-09-10 15.07 15.19 14.84 14.96 1.5M
2025-09-09 15.07 15.63 14.90 14.99 2.3M
2025-09-08 14.73 15.21 14.73 15.20 2.2M
2025-09-05 14.62 14.79 14.42 14.73 1.3M
2025-09-04 14.72 14.85 14.32 14.49 1.7M
2025-09-03 14.84 15.12 14.44 14.50 1.2M
2025-09-02 14.99 15.12 14.52 14.86 2.2M
2025-09-01 14.80 15.18 14.62 14.92 2.6M
2025-08-29 14.98 15.07 14.61 14.64 1.9M
2025-08-28 14.72 15.05 14.23 14.89 3.1M
2025-08-27 15.30 15.33 14.57 14.57 4.4M
2025-08-26 15.36 15.47 15.20 15.32 2.0M
2025-08-25 15.46 15.67 15.09 15.43 2.8M
2025-08-22 15.53 15.75 15.35 15.40 3.1M
2025-08-21 15.63 16.05 15.45 15.58 3.2M
2025-08-20 15.65 15.75 15.41 15.66 2.7M
2025-08-19 15.38 15.75 15.20 15.66 4.1M
2025-08-18 15.80 15.85 15.22 15.31 5.0M
2025-08-15 15.72 15.80 15.40 15.62 4.6M
2025-08-14 16.00 16.19 15.60 15.80 7.2M
2025-08-13 15.45 16.70 15.35 16.36 11.3M
2025-08-12 16.00 16.27 15.05 15.71 16.3M
2025-08-11 14.39 15.73 14.32 15.73 3.7M
2025-08-08 14.16 14.35 14.00 14.30 1.6M
2025-08-07 14.09 14.33 13.94 14.16 2.1M
2025-08-06 13.97 14.11 13.77 14.10 1.6M
2025-08-05 13.79 13.93 13.71 13.92 1.9M
2025-08-04 13.66 13.77 13.57 13.68 2.2M
2025-08-01 13.46 13.70 13.31 13.66 1.9M
2025-07-31 13.65 13.71 13.31 13.40 2.6M
2025-07-30 13.61 13.72 13.50 13.60 1.8M
2025-07-29 13.91 13.92 13.56 13.61 2.4M
2025-07-28 13.82 13.89 13.65 13.86 2.7M
2025-07-25 13.53 13.95 13.38 13.82 3.2M
2025-07-24 13.57 13.72 13.47 13.49 1.8M
2025-07-23 13.56 13.66 13.39 13.57 1.8M
2025-07-22 13.70 13.85 13.47 13.56 1.9M
2025-07-21 13.51 13.72 13.41 13.66 2.3M
2025-07-18 13.46 13.53 13.30 13.44 1.5M
2025-07-17 13.72 13.78 13.34 13.43 2.5M
2025-07-16 13.40 13.99 13.31 13.71 2.9M
2025-07-15 13.52 13.52 13.11 13.35 2.6M
2025-07-14 13.10 13.51 13.00 13.48 2.9M
2025-07-11 13.14 13.29 12.92 13.04 2.0M
2025-07-10 13.21 13.25 12.99 13.13 1.4M
2025-07-09 13.21 13.26 13.13 13.22 1.2M
2025-07-08 13.25 13.38 13.12 13.22 3.1M
2025-07-07 13.20 13.40 13.10 13.24 1.8M
2025-07-04 13.30 13.44 13.13 13.16 1.9M
2025-07-03 13.28 13.44 13.10 13.38 2.0M
2025-07-02 13.18 13.24 12.99 13.22 1.5M
2025-07-01 13.19 13.31 12.98 13.15 2.0M
2025-06-30 13.15 13.45 13.08 13.19 2.2M
2025-06-27 13.01 13.20 12.90 13.11 2.3M
2025-06-26 13.26 13.32 12.85 12.91 2.8M
2025-06-25 13.09 13.49 13.05 13.26 2.9M
2025-06-24 12.57 13.08 12.57 13.06 2.5M
2025-06-23 12.32 12.87 12.32 12.51 2.1M
2025-06-20 12.52 12.77 12.47 12.49 1.2M
2025-06-19 12.89 13.00 12.51 12.52 1.6M
2025-06-18 12.83 12.94 12.72 12.89 1.2M
2025-06-17 12.85 12.94 12.68 12.84 1.4M
2025-06-16 12.76 13.05 12.73 12.85 2.0M
2025-06-13 12.98 13.14 12.78 12.86 2.4M
2025-06-12 13.17 13.27 13.01 13.07 1.9M
2025-06-11 12.93 13.30 12.93 13.23 2.4M
2025-06-10 13.09 13.26 12.77 12.93 2.3M
2025-06-09 12.98 13.50 12.92 13.09 2.0M
2025-06-06 12.89 13.04 12.70 12.98 2.4M
2025-06-05 12.64 12.83 12.53 12.76 2.0M
2025-06-04 12.86 13.00 12.62 12.63 2.4M
2025-06-03 12.80 12.86 12.55 12.80 1.7M
2025-05-30 12.91 13.10 12.66 12.69 2.8M
2025-05-29 12.68 12.94 12.68 12.86 1.7M
2025-05-28 12.86 12.96 12.68 12.74 1.9M
2025-05-27 12.80 12.89 12.62 12.85 1.8M
2025-05-26 12.57 12.85 12.47 12.82 1.8M
2025-05-23 12.76 12.89 12.47 12.54 2.3M
2025-05-22 12.92 13.11 12.65 12.65 2.3M
2025-05-21 12.94 12.99 12.78 12.87 2.3M
2025-05-20 12.59 13.03 12.54 13.01 3.8M
2025-05-19 12.30 12.73 12.25 12.63 4.0M
2025-05-16 12.12 12.35 12.01 12.28 2.4M
2025-05-15 12.10 12.18 11.89 12.13 2.6M
2025-05-14 12.12 12.19 11.93 11.98 2.8M
2025-05-13 12.31 12.40 12.10 12.12 2.7M
2025-05-12 12.27 12.39 12.08 12.30 3.4M
2025-05-09 12.19 12.43 12.06 12.21 3.7M
2025-05-08 12.00 12.34 11.93 12.19 4.6M
2025-05-07 11.91 12.05 11.80 12.01 5.1M
2025-05-06 11.78 11.97 11.68 11.83 4.9M
2025-04-30 11.88 11.97 11.63 11.78 3.7M
2025-04-29 11.63 12.07 11.53 11.98 6.8M
2025-04-28 11.43 11.98 11.36 11.63 6.6M
2025-04-25 11.40 11.48 11.18 11.43 2.6M
2025-04-24 11.39 11.42 11.12 11.38 3.2M
2025-04-23 11.48 11.54 11.30 11.36 3.2M
2025-04-22 11.30 11.74 11.29 11.44 3.8M
2025-04-21 11.15 11.30 11.10 11.28 2.6M
2025-04-18 11.14 11.29 10.94 11.22 3.1M
2025-04-17 10.96 11.30 10.88 11.18 3.8M
2025-04-16 11.31 11.55 10.94 11.10 5.9M
2025-04-15 10.78 11.80 10.65 11.27 8.2M
2025-04-14 10.60 10.82 10.60 10.73 3.3M
2025-04-11 10.45 10.75 10.29 10.54 3.5M
2025-04-10 10.71 10.85 10.51 10.64 6.3M
2025-04-09 10.97 10.97 10.00 10.61 6.5M
2025-04-08 9.76 10.73 9.40 10.73 5.2M
2025-04-07 10.30 10.40 9.75 9.75 3.0M
2025-04-03 10.90 11.06 10.59 10.83 2.1M
2025-04-02 10.95 11.06 10.74 10.96 2.2M
2025-04-01 10.65 11.03 10.65 10.89 3.3M
2025-03-31 10.70 10.85 10.40 10.64 3.2M
2025-03-28 11.05 11.21 10.77 10.80 2.9M
2025-03-27 11.20 11.39 11.00 11.05 3.3M
2025-03-26 10.80 11.27 10.71 11.23 4.8M
2025-03-25 11.20 11.21 10.68 10.90 6.0M
2025-03-24 11.69 11.81 10.95 11.21 7.8M
2025-03-21 12.21 12.30 11.67 11.78 10.9M
2025-03-20 12.11 13.60 11.82 12.69 18.8M
2025-03-19 11.66 12.42 11.17 12.42 5.2M
2025-03-18 11.07 11.29 11.03 11.29 2.1M
2025-03-17 10.99 11.06 10.84 11.03 1.3M
2025-03-14 10.78 11.00 10.59 10.94 1.9M
2025-03-13 10.89 10.89 10.55 10.80 1.7M
2025-03-12 10.79 10.93 10.78 10.84 1.5M
2025-03-11 10.79 10.83 10.60 10.80 1.2M
2025-03-10 10.67 10.90 10.67 10.78 1.6M
2025-03-07 10.72 10.85 10.58 10.66 1.1M
2025-03-06 10.74 10.82 10.56 10.72 1.3M
2025-03-05 10.75 10.87 10.54 10.69 1.3M
2025-03-04 10.39 10.80 10.37 10.78 1.6M
2025-03-03 10.31 10.64 10.31 10.48 1.5M
2025-02-28 10.69 10.72 10.26 10.31 1.7M
2025-02-27 10.71 10.74 10.44 10.71 1.6M
2025-02-26 10.73 10.82 10.59 10.67 1.3M
2025-02-25 10.68 10.74 10.55 10.66 1.7M
2025-02-24 10.83 11.06 10.59 10.72 2.9M
2025-02-21 10.73 10.78 10.47 10.59 1.5M
2025-02-20 10.65 10.82 10.53 10.78 1.2M
2025-02-19 10.36 10.68 10.31 10.62 1.4M
2025-02-18 10.70 10.74 10.31 10.37 1.7M
2025-02-17 10.44 10.94 10.30 10.73 2.1M
2025-02-14 10.43 10.58 10.31 10.44 1.3M
2025-02-13 10.60 10.65 10.20 10.33 1.4M
2025-02-12 10.54 10.66 10.51 10.60 0.9M
2025-02-11 10.62 10.62 10.41 10.59 0.8M
2025-02-10 10.42 10.65 10.37 10.63 1.3M
2025-02-07 10.40 10.52 10.31 10.44 1.7M
2025-02-06 10.37 10.51 10.25 10.39 1.9M
2025-02-05 10.50 10.51 10.20 10.42 1.8M
2025-01-27 10.38 10.59 10.25 10.40 1.3M
2025-01-24 10.15 10.38 9.97 10.36 1.8M
2025-01-23 10.12 10.28 10.07 10.14 1.4M
2025-01-22 10.06 10.11 9.91 10.06 1.1M
2025-01-21 10.37 10.37 9.89 10.07 1.8M
2025-01-20 9.78 10.37 9.65 10.17 2.5M
2025-01-17 9.63 9.80 9.60 9.72 1.0M
2025-01-16 9.75 9.89 9.62 9.72 1.3M
2025-01-15 9.78 9.84 9.62 9.72 1.8M
2025-01-14 9.35 9.75 9.30 9.74 2.2M
2025-01-13 9.30 9.46 8.90 9.37 1.4M
2025-01-10 9.59 9.74 9.24 9.25 1.4M
2025-01-09 9.58 9.77 9.44 9.62 1.4M
2025-01-08 9.68 9.84 9.28 9.59 2.5M
2025-01-07 9.26 9.77 9.16 9.76 2.6M
2025-01-06 9.17 9.47 8.54 9.19 2.2M
2025-01-03 9.76 9.89 9.05 9.23 2.7M
2025-01-02 9.88 10.17 9.60 9.77 2.0M