Shangfeng Cement A (000672)

000672
🏛️ China →
9.60
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
2023-12-29 8.02 8.06 7.99 8.06 3.7M
2023-12-28 7.86 8.07 7.82 8.04 5.6M
2023-12-27 7.88 7.90 7.78 7.88 4.2M
2023-12-26 7.87 7.92 7.84 7.88 2.7M
2023-12-25 8.01 8.01 7.85 7.89 3.7M
2023-12-22 7.95 8.09 7.87 7.99 4.8M
2023-12-21 7.79 7.98 7.75 7.96 5.6M
2023-12-20 7.98 8.02 7.85 7.85 7.5M
2023-12-19 8.20 8.32 8.00 8.06 11.1M
2023-12-18 8.12 8.12 7.88 7.89 6.3M
2023-12-15 8.10 8.21 8.10 8.13 4.7M
2023-12-14 8.12 8.17 8.08 8.09 2.7M
2023-12-13 8.16 8.20 8.09 8.10 3.3M
2023-12-12 8.12 8.19 8.05 8.19 4.8M
2023-12-11 8.08 8.13 7.98 8.12 5.6M
2023-12-08 8.16 8.17 8.06 8.07 4.9M
2023-12-07 8.18 8.19 8.08 8.14 3.6M
2023-12-06 8.14 8.20 8.09 8.18 3.8M
2023-12-05 8.22 8.22 8.12 8.14 5.5M
2023-12-04 8.38 8.38 8.16 8.24 9.0M
2023-12-01 8.37 8.39 8.30 8.36 3.9M
2023-11-30 8.41 8.45 8.30 8.35 5.0M
2023-11-29 8.63 8.65 8.35 8.40 10.5M
2023-11-28 8.58 8.64 8.51 8.63 4.0M
2023-11-27 8.70 8.73 8.56 8.61 7.0M
2023-11-24 8.74 8.79 8.69 8.74 5.4M
2023-11-23 8.62 8.76 8.60 8.75 6.1M
2023-11-22 8.71 8.75 8.63 8.64 6.0M
2023-11-21 8.68 8.82 8.68 8.75 10.0M
2023-11-20 8.67 8.72 8.60 8.68 5.6M
2023-11-17 8.68 8.71 8.56 8.67 6.8M
2023-11-16 8.82 8.82 8.69 8.72 7.7M
2023-11-15 8.72 8.98 8.72 8.81 13.5M
2023-11-14 8.62 8.74 8.61 8.68 8.8M
2023-11-13 8.53 8.73 8.50 8.67 13.5M
2023-11-10 8.87 8.87 8.55 8.59 24.1M
2023-11-09 9.40 9.47 8.82 8.91 34.7M
2023-11-08 8.55 8.70 8.50 8.61 6.2M
2023-11-07 8.68 8.68 8.52 8.54 7.3M
2023-11-06 8.61 8.68 8.59 8.67 6.0M
2023-11-03 8.60 8.64 8.56 8.56 4.2M
2023-11-02 8.68 8.70 8.57 8.60 4.3M
2023-11-01 8.76 8.77 8.64 8.68 3.8M
2023-10-31 8.58 8.75 8.58 8.73 7.0M
2023-10-30 8.55 8.68 8.54 8.61 6.1M
2023-10-27 8.40 8.68 8.38 8.63 8.8M
2023-10-26 8.74 8.74 8.37 8.50 12.3M
2023-10-25 8.87 8.98 8.71 8.76 14.2M
2023-10-24 8.31 8.45 8.30 8.40 4.3M
2023-10-23 8.54 8.54 8.27 8.31 5.2M
2023-10-20 8.43 8.64 8.39 8.56 6.6M
2023-10-19 8.68 8.68 8.42 8.45 7.5M
2023-10-18 8.88 8.90 8.69 8.70 6.6M
2023-10-17 8.91 8.94 8.86 8.91 3.6M
2023-10-16 8.93 8.96 8.88 8.92 4.5M
2023-10-13 8.98 8.99 8.90 8.93 4.2M
2023-10-12 8.92 9.08 8.92 9.04 6.6M
2023-10-11 8.93 9.02 8.90 8.91 5.8M
2023-10-10 9.09 9.13 8.86 8.89 8.7M
2023-10-09 9.24 9.25 9.03 9.07 7.5M
2023-09-28 9.18 9.29 9.18 9.27 4.5M
2023-09-27 9.23 9.30 9.19 9.20 5.1M
2023-09-26 9.24 9.30 9.21 9.24 3.1M
2023-09-25 9.37 9.44 9.24 9.24 7.9M
2023-09-22 9.29 9.40 9.27 9.39 4.7M
2023-09-21 9.50 9.60 9.30 9.31 6.9M
2023-09-20 9.41 9.59 9.34 9.51 11.0M
2023-09-19 9.18 9.42 9.17 9.40 12.1M
2023-09-18 9.46 9.51 9.14 9.19 13.7M
2023-09-15 9.36 9.54 9.35 9.45 6.6M
2023-09-14 9.34 9.38 9.29 9.37 4.6M
2023-09-13 9.40 9.48 9.28 9.33 6.5M
2023-09-12 9.39 9.43 9.31 9.38 3.6M
2023-09-11 9.45 9.49 9.31 9.42 5.1M
2023-09-08 9.42 9.50 9.39 9.42 4.4M
2023-09-07 9.51 9.63 9.44 9.46 6.8M
2023-09-06 9.74 9.75 9.41 9.55 11.5M
2023-09-05 9.89 9.95 9.69 9.72 12.6M
2023-09-04 9.44 9.90 9.39 9.89 20.8M
2023-09-01 9.16 9.42 9.16 9.34 9.2M
2023-08-31 9.21 9.38 9.16 9.17 7.7M
2023-08-30 9.54 9.57 9.23 9.24 13.5M
2023-08-29 9.59 9.71 9.45 9.55 11.9M
2023-08-28 9.78 9.92 9.63 9.67 15.7M
2023-08-25 9.34 9.48 9.25 9.34 7.8M
2023-08-24 9.55 9.76 9.34 9.41 11.9M
2023-08-23 9.50 9.55 9.34 9.34 5.8M
2023-08-22 9.57 9.77 9.43 9.54 4.9M
2023-08-21 9.63 9.71 9.53 9.53 5.0M
2023-08-18 9.71 9.86 9.55 9.55 4.9M
2023-08-17 9.65 9.76 9.58 9.73 5.2M
2023-08-16 9.62 9.86 9.58 9.75 4.7M
2023-08-15 9.75 9.75 9.55 9.68 4.9M
2023-08-14 9.72 9.80 9.58 9.74 5.1M
2023-08-11 10.03 10.03 9.71 9.74 5.7M
2023-08-10 9.96 10.09 9.96 10.00 3.7M
2023-08-09 10.06 10.11 9.96 9.99 4.7M
2023-08-08 10.15 10.24 10.00 10.05 6.3M
2023-08-07 10.38 10.38 10.12 10.15 7.5M
2023-08-04 10.45 10.56 10.37 10.39 8.4M
2023-08-03 10.35 10.47 10.25 10.41 7.8M
2023-08-02 10.28 10.54 10.28 10.43 10.7M
2023-08-01 10.42 10.55 10.30 10.36 12.4M
2023-07-31 10.38 10.63 10.35 10.44 16.8M
2023-07-28 10.07 10.34 10.06 10.33 16.7M
2023-07-27 10.00 10.33 9.83 10.13 16.8M
2023-07-26 9.94 10.43 9.87 10.09 25.0M
2023-07-25 9.49 9.89 9.47 9.87 18.3M
2023-07-24 9.61 9.67 9.38 9.40 6.6M
2023-07-21 9.46 9.52 9.36 9.51 5.2M
2023-07-20 9.45 9.56 9.44 9.48 7.3M
2023-07-19 9.29 9.47 9.26 9.46 6.6M
2023-07-18 9.20 9.31 9.16 9.31 5.6M
2023-07-17 9.21 9.22 9.11 9.20 3.6M
2023-07-14 9.20 9.28 9.17 9.25 3.9M
2023-07-13 9.13 9.23 9.13 9.20 3.6M
2023-07-12 9.22 9.22 9.11 9.12 4.7M
2023-07-11 9.12 9.23 9.12 9.21 3.9M
2023-07-10 9.12 9.23 9.12 9.14 3.9M
2023-07-07 9.13 9.16 9.06 9.11 3.4M
2023-07-06 9.20 9.20 9.09 9.12 3.2M
2023-07-05 9.22 9.25 9.12 9.18 3.3M
2023-07-04 9.25 9.26 9.18 9.23 3.9M
2023-07-03 9.14 9.39 9.14 9.24 7.4M
2023-06-30 9.06 9.20 9.03 9.13 4.5M
2023-06-29 9.14 9.16 9.05 9.06 3.6M
2023-06-28 9.23 9.26 9.11 9.17 3.6M
2023-06-27 8.90 9.26 8.90 9.23 8.8M
2023-06-26 9.00 9.02 8.86 8.91 5.7M
2023-06-21 9.20 9.25 9.07 9.07 7.4M
2023-06-20 9.57 9.57 9.24 9.25 9.9M
2023-06-19 9.88 9.90 9.52 9.52 9.4M
2023-06-16 9.72 9.89 9.71 9.79 6.3M
2023-06-15 9.60 9.75 9.55 9.74 4.8M
2023-06-14 9.68 9.75 9.60 9.60 3.5M
2023-06-13 9.76 9.81 9.65 9.66 5.0M
2023-06-12 9.80 9.90 9.62 9.75 5.2M
2023-06-09 9.91 9.93 9.75 9.79 4.8M
2023-06-08 9.70 9.99 9.66 9.94 7.0M
2023-06-07 9.78 9.89 9.69 9.74 4.6M
2023-06-06 9.81 9.99 9.76 9.79 7.5M
2023-06-05 9.92 9.96 9.76 9.80 5.9M
2023-06-02 9.54 9.95 9.52 9.92 10.3M
2023-06-01 9.57 9.60 9.43 9.51 5.5M
2023-05-31 9.66 9.70 9.54 9.59 3.5M
2023-05-30 9.75 9.77 9.52 9.68 5.5M
2023-05-29 9.85 9.91 9.69 9.73 5.8M
2023-05-26 9.93 9.94 9.72 9.87 5.1M
2023-05-25 9.87 9.89 9.71 9.81 5.7M
2023-05-24 10.01 10.03 9.85 9.87 6.1M
2023-05-23 10.14 10.18 10.04 10.04 5.1M
2023-05-22 10.45 10.45 10.23 10.43 7.4M
2023-05-19 10.45 10.47 10.27 10.44 5.0M
2023-05-18 10.70 10.76 10.44 10.49 7.0M
2023-05-17 10.66 10.76 10.61 10.69 4.8M
2023-05-16 10.96 10.96 10.63 10.65 5.6M
2023-05-15 10.89 10.94 10.67 10.85 6.5M
2023-05-12 11.03 11.07 10.87 10.90 4.1M
2023-05-11 11.13 11.18 11.01 11.02 4.0M
2023-05-10 11.15 11.20 11.07 11.14 3.8M
2023-05-09 11.20 11.35 11.06 11.15 8.3M
2023-05-08 11.17 11.27 11.07 11.18 5.2M
2023-05-05 11.29 11.33 10.95 11.14 6.5M
2023-05-04 11.18 11.31 11.14 11.24 4.9M
2023-04-28 10.96 11.28 10.96 11.25 5.5M
2023-04-27 10.93 11.02 10.86 10.96 4.7M
2023-04-26 10.79 11.04 10.71 10.98 6.0M
2023-04-25 10.80 10.90 10.59 10.81 8.3M
2023-04-24 11.09 11.18 10.80 10.88 8.1M
2023-04-21 11.24 11.38 11.05 11.08 7.6M
2023-04-20 11.72 11.73 11.08 11.27 16.8M
2023-04-19 12.14 12.15 11.82 11.90 7.4M
2023-04-18 12.33 12.36 12.10 12.11 5.9M
2023-04-17 12.27 12.41 12.18 12.30 5.6M
2023-04-14 12.25 12.37 12.17 12.27 6.9M
2023-04-13 12.28 12.29 12.08 12.18 7.0M
2023-04-12 12.30 12.35 12.19 12.22 6.4M
2023-04-11 12.22 12.40 12.06 12.30 7.6M
2023-04-10 12.12 12.28 12.03 12.26 10.0M
2023-04-07 12.12 12.20 12.04 12.07 5.5M
2023-04-06 11.97 12.03 11.88 11.99 4.4M
2023-04-04 11.93 12.07 11.75 12.02 9.5M
2023-04-03 11.73 11.95 11.70 11.92 7.5M
2023-03-31 11.67 11.90 11.66 11.75 6.6M
2023-03-30 11.57 11.74 11.48 11.68 6.7M
2023-03-29 11.73 11.80 11.48 11.54 7.1M
2023-03-28 11.90 11.97 11.70 11.73 5.6M
2023-03-27 12.11 12.11 11.70 11.83 8.6M
2023-03-24 12.13 12.20 12.03 12.06 5.8M
2023-03-23 12.14 12.23 11.99 12.21 6.2M
2023-03-22 12.24 12.37 12.08 12.14 8.0M
2023-03-21 12.41 12.50 12.15 12.26 8.3M
2023-03-20 12.43 12.65 12.30 12.40 9.3M
2023-03-17 12.50 12.62 12.40 12.43 8.3M
2023-03-16 12.69 12.71 12.36 12.37 9.7M
2023-03-15 12.37 13.05 12.30 12.75 14.0M
2023-03-14 12.38 12.61 12.23 12.30 9.9M
2023-03-13 12.67 12.82 12.29 12.40 13.3M
2023-03-10 12.86 12.86 12.58 12.61 6.6M
2023-03-09 12.85 12.95 12.69 12.94 6.9M
2023-03-08 12.84 13.00 12.71 12.92 5.1M
2023-03-07 13.30 13.45 12.86 12.90 17.0M
2023-03-06 13.50 13.58 13.02 13.25 16.8M
2023-03-03 13.54 13.75 13.45 13.62 8.6M
2023-03-02 13.55 13.76 13.45 13.61 10.0M
2023-03-01 13.80 14.06 13.60 13.66 14.8M
2023-02-28 13.49 13.66 13.46 13.65 7.7M
2023-02-27 13.74 13.75 13.41 13.46 13.8M
2023-02-24 13.77 13.80 13.55 13.74 11.5M
2023-02-23 13.85 14.05 13.65 13.80 11.9M
2023-02-22 13.81 13.94 13.68 13.90 10.7M
2023-02-21 13.99 14.08 13.72 13.98 17.4M
2023-02-20 13.85 14.30 13.31 14.10 35.1M
2023-02-17 12.97 13.65 12.86 13.35 22.6M
2023-02-16 13.28 13.53 12.80 12.91 16.5M
2023-02-15 13.21 13.75 13.13 13.27 26.5M
2023-02-14 12.90 13.23 12.80 12.99 14.8M
2023-02-13 12.26 13.15 12.15 12.96 26.8M
2023-02-10 12.20 12.40 12.09 12.25 7.3M
2023-02-09 12.08 12.22 12.06 12.20 4.1M
2023-02-08 12.28 12.36 12.07 12.10 5.7M
2023-02-07 12.36 12.54 12.22 12.28 5.8M
2023-02-06 12.36 12.36 12.13 12.29 7.5M
2023-02-03 12.45 12.58 12.26 12.36 10.5M
2023-02-02 12.38 12.73 12.25 12.50 13.5M
2023-02-01 12.25 12.39 12.21 12.36 7.5M
2023-01-31 12.06 12.42 12.04 12.27 11.4M
2023-01-30 12.31 12.36 12.05 12.17 10.8M
2023-01-20 11.82 12.14 11.80 12.08 10.0M
2023-01-19 11.63 11.83 11.56 11.82 6.7M
2023-01-18 11.68 11.75 11.61 11.63 4.0M
2023-01-17 11.78 11.85 11.64 11.68 5.7M
2023-01-16 11.67 11.82 11.61 11.73 7.3M
2023-01-13 11.40 11.84 11.40 11.67 8.5M
2023-01-12 11.54 11.61 11.35 11.43 6.3M
2023-01-11 11.48 11.79 11.46 11.63 8.5M
2023-01-10 11.48 11.72 11.42 11.52 6.7M
2023-01-09 11.42 11.60 11.28 11.57 13.2M
2023-01-06 11.20 11.60 11.14 11.50 19.6M
2023-01-05 11.04 11.14 10.98 11.12 7.5M
2023-01-04 10.82 11.29 10.76 11.04 15.1M
2023-01-03 10.73 10.85 10.66 10.85 8.0M