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
2025-09-26 9.26 9.97 9.19 9.60 45.6M
2025-09-25 9.99 10.00 9.23 9.25 51.2M
2025-09-24 8.69 9.61 8.64 9.61 46.8M
2025-09-23 8.83 8.84 8.51 8.74 10.0M
2025-09-22 8.82 8.89 8.64 8.76 11.0M
2025-09-19 8.64 8.90 8.62 8.88 15.2M
2025-09-18 8.70 8.91 8.58 8.64 11.6M
2025-09-17 8.72 8.75 8.67 8.70 6.5M
2025-09-16 8.85 8.91 8.69 8.74 7.8M
2025-09-15 8.82 8.92 8.72 8.92 10.8M
2025-09-12 8.74 8.88 8.67 8.87 13.3M
2025-09-11 8.65 8.73 8.62 8.73 7.7M
2025-09-10 8.79 8.83 8.65 8.67 8.0M
2025-09-09 8.81 8.90 8.75 8.82 8.3M
2025-09-08 8.69 8.83 8.66 8.80 10.9M
2025-09-05 8.59 8.63 8.52 8.63 7.2M
2025-09-04 8.60 8.67 8.48 8.63 10.4M
2025-09-03 8.72 8.73 8.56 8.60 9.7M
2025-09-02 8.78 8.80 8.63 8.71 10.3M
2025-09-01 8.91 8.99 8.72 8.78 14.5M
2025-08-29 8.96 9.07 8.92 8.96 10.3M
2025-08-28 9.05 9.12 8.70 8.93 16.0M
2025-08-27 9.30 9.33 9.03 9.05 18.9M
2025-08-26 9.25 9.39 9.07 9.34 22.8M
2025-08-25 9.07 9.20 9.04 9.19 15.9M
2025-08-22 9.04 9.10 8.99 9.08 11.1M
2025-08-21 9.11 9.16 9.04 9.06 10.8M
2025-08-20 9.05 9.15 8.97 9.15 10.5M
2025-08-19 9.08 9.13 9.03 9.06 10.4M
2025-08-18 9.19 9.22 9.07 9.11 14.3M
2025-08-15 9.08 9.15 9.04 9.14 9.0M
2025-08-14 9.20 9.28 9.07 9.08 11.3M
2025-08-13 9.21 9.28 9.12 9.14 11.6M
2025-08-12 9.19 9.25 9.09 9.22 11.6M
2025-08-11 9.34 9.35 9.19 9.19 16.4M
2025-08-08 9.21 9.34 9.08 9.29 22.9M
2025-08-07 9.06 9.31 8.90 9.27 32.9M
2025-08-06 8.88 8.89 8.79 8.86 10.1M
2025-08-05 8.81 9.02 8.80 8.88 13.2M
2025-08-04 8.84 8.96 8.79 8.81 10.5M
2025-08-01 8.73 8.93 8.70 8.81 15.1M
2025-07-31 8.93 8.94 8.68 8.75 19.9M
2025-07-30 9.02 9.04 8.92 8.96 14.4M
2025-07-29 9.02 9.09 8.91 9.05 22.0M
2025-07-28 9.00 9.10 8.90 9.03 17.3M
2025-07-25 9.41 9.44 9.07 9.08 36.8M
2025-07-24 9.51 9.70 9.29 9.48 40.5M
2025-07-23 10.40 10.40 9.40 9.40 69.0M
2025-07-22 9.98 10.36 9.65 10.36 96.4M
2025-07-21 8.95 9.42 8.80 9.42 55.3M
2025-07-18 8.54 8.58 8.48 8.56 5.9M
2025-07-17 8.56 8.62 8.46 8.52 6.7M
2025-07-16 8.63 8.69 8.51 8.56 7.7M
2025-07-15 8.86 8.94 8.60 8.63 12.6M
2025-07-14 8.73 8.98 8.69 8.88 14.1M
2025-07-11 8.77 8.82 8.60 8.72 11.4M
2025-07-10 8.52 8.80 8.52 8.75 12.9M
2025-07-09 8.48 8.88 8.43 8.61 23.6M
2025-07-08 8.51 8.68 8.31 8.40 14.2M
2025-07-07 8.24 8.35 8.17 8.32 6.3M
2025-07-04 8.23 8.43 8.21 8.25 10.3M
2025-07-03 8.22 8.43 8.16 8.22 12.8M
2025-07-02 8.02 8.20 7.99 8.17 11.7M
2025-07-01 7.92 8.06 7.87 8.03 9.3M
2025-06-30 8.02 8.08 7.85 7.90 7.5M
2025-06-27 7.99 8.05 7.96 8.01 5.7M
2025-06-26 8.01 8.06 7.94 7.96 5.5M
2025-06-25 7.98 8.08 7.94 8.04 6.6M
2025-06-24 7.87 8.01 7.86 7.97 8.1M
2025-06-23 7.95 7.99 7.73 7.87 11.1M
2025-06-20 7.74 8.23 7.73 8.03 19.2M
2025-06-19 7.71 7.78 7.63 7.67 5.5M
2025-06-18 7.74 7.83 7.68 7.74 3.8M
2025-06-17 7.71 7.82 7.70 7.80 6.6M
2025-06-16 7.65 7.69 7.59 7.65 5.4M
2025-06-13 7.78 7.79 7.62 7.64 7.7M
2025-06-12 7.99 8.00 7.75 7.78 11.3M
2025-06-11 8.01 8.09 7.98 8.01 7.0M
2025-06-10 8.12 8.15 7.96 8.01 8.2M
2025-06-09 8.16 8.18 8.02 8.11 7.5M
2025-06-06 8.10 8.19 8.08 8.15 5.4M
2025-06-05 8.23 8.25 8.04 8.07 6.7M
2025-06-04 8.09 8.25 8.07 8.23 7.6M
2025-06-03 8.05 8.14 7.93 8.12 7.5M
2025-05-30 7.95 8.12 7.95 8.11 7.0M
2025-05-29 7.93 7.99 7.92 7.97 6.5M
2025-05-28 7.88 7.97 7.87 7.95 5.9M
2025-05-27 8.00 8.07 7.84 7.91 13.9M
2025-05-26 8.59 8.84 8.59 8.80 13.7M
2025-05-23 8.73 9.00 8.61 8.64 20.9M
2025-05-22 8.65 8.80 8.54 8.73 10.8M
2025-05-21 8.56 8.67 8.56 8.64 9.4M
2025-05-20 8.73 8.80 8.50 8.55 12.6M
2025-05-19 8.47 8.56 8.41 8.44 8.3M
2025-05-16 8.48 8.50 8.33 8.41 8.1M
2025-05-15 8.47 8.52 8.45 8.45 5.1M
2025-05-14 8.55 8.56 8.40 8.47 7.5M
2025-05-13 8.51 8.61 8.47 8.56 7.3M
2025-05-12 8.56 8.64 8.36 8.49 13.6M
2025-05-09 8.66 8.71 8.54 8.56 13.7M
2025-05-08 8.78 8.79 8.58 8.65 14.9M
2025-05-07 8.93 8.96 8.69 8.81 11.6M
2025-05-06 8.79 8.88 8.71 8.84 13.8M
2025-04-30 9.00 9.04 8.75 8.78 14.5M
2025-04-29 9.04 9.12 8.83 8.96 18.8M
2025-04-28 8.50 9.15 8.44 9.05 28.9M
2025-04-25 8.50 8.59 8.37 8.44 18.2M
2025-04-24 8.27 8.40 8.20 8.36 9.5M
2025-04-23 8.31 8.39 8.23 8.27 8.5M
2025-04-22 8.01 8.36 7.95 8.34 14.6M
2025-04-21 8.12 8.16 7.95 8.01 7.4M
2025-04-18 8.16 8.22 8.07 8.14 4.9M
2025-04-17 8.09 8.27 8.05 8.20 7.4M
2025-04-16 8.14 8.34 8.07 8.13 10.8M
2025-04-15 7.99 8.16 7.87 8.14 12.8M
2025-04-14 8.15 8.20 7.97 8.01 9.9M
2025-04-11 8.00 8.23 7.97 8.15 13.7M
2025-04-10 8.20 8.28 8.01 8.05 17.2M
2025-04-09 8.00 8.32 7.62 8.21 22.3M
2025-04-08 7.63 8.09 7.58 8.08 21.9M
2025-04-07 7.92 8.15 7.41 7.56 17.3M
2025-04-03 7.91 8.26 7.86 8.18 19.7M
2025-04-02 7.87 8.00 7.84 7.90 6.6M
2025-04-01 7.67 7.96 7.65 7.88 11.6M
2025-03-31 7.73 7.85 7.60 7.60 9.3M
2025-03-28 7.80 7.84 7.72 7.77 5.4M
2025-03-27 7.73 7.88 7.73 7.80 5.1M
2025-03-26 7.78 7.86 7.76 7.77 4.9M
2025-03-25 7.78 7.84 7.71 7.83 5.2M
2025-03-24 7.84 7.85 7.68 7.79 6.3M
2025-03-21 7.83 7.92 7.78 7.82 4.6M
2025-03-20 7.90 7.94 7.81 7.84 3.8M
2025-03-19 7.86 7.90 7.80 7.88 5.4M
2025-03-18 7.91 7.97 7.83 7.86 7.8M
2025-03-17 7.73 7.98 7.73 7.89 10.7M
2025-03-14 7.70 7.73 7.61 7.72 8.1M
2025-03-13 7.60 7.69 7.58 7.68 4.3M
2025-03-12 7.78 7.79 7.57 7.62 8.6M
2025-03-11 7.73 7.77 7.62 7.76 6.0M
2025-03-10 7.83 7.84 7.73 7.78 6.5M
2025-03-07 7.69 8.13 7.66 7.83 13.9M
2025-03-06 7.42 7.75 7.33 7.73 18.0M
2025-03-05 7.29 7.50 7.27 7.42 11.5M
2025-03-04 7.26 7.28 7.19 7.25 4.9M
2025-03-03 7.26 7.35 7.24 7.26 7.8M
2025-02-28 7.31 7.36 7.24 7.26 8.8M
2025-02-27 7.39 7.43 7.23 7.34 8.9M
2025-02-26 7.29 7.45 7.29 7.35 10.1M
2025-02-25 7.19 7.49 7.17 7.31 20.8M
2025-02-24 7.04 7.25 6.99 7.19 15.5M
2025-02-21 7.06 7.10 6.95 7.04 11.6M
2025-02-20 7.00 7.09 6.98 7.06 6.9M
2025-02-19 6.99 7.03 6.95 7.02 5.4M
2025-02-18 7.09 7.11 6.96 6.99 9.2M
2025-02-17 7.16 7.16 7.05 7.09 7.1M
2025-02-14 7.25 7.33 7.09 7.13 9.8M
2025-02-13 7.28 7.41 7.25 7.29 10.4M
2025-02-12 7.30 7.31 7.13 7.22 5.7M
2025-02-11 7.29 7.31 7.16 7.19 7.7M
2025-02-10 7.16 7.29 7.15 7.25 9.0M
2025-02-07 7.06 7.23 6.99 7.15 11.4M
2025-02-06 7.00 7.06 6.92 7.04 7.0M
2025-02-05 7.28 7.29 6.96 7.00 12.7M
2025-01-27 7.14 7.34 7.14 7.24 7.6M
2025-01-24 7.16 7.22 7.09 7.13 7.4M
2025-01-23 7.17 7.28 7.13 7.18 6.2M
2025-01-22 7.14 7.17 7.07 7.11 4.4M
2025-01-21 7.21 7.25 7.11 7.15 3.8M
2025-01-20 7.32 7.33 7.18 7.21 6.0M
2025-01-17 7.22 7.31 7.14 7.27 5.0M
2025-01-16 7.17 7.33 7.17 7.26 8.0M
2025-01-15 7.15 7.21 7.08 7.17 7.2M
2025-01-14 7.15 7.20 7.10 7.19 11.3M
2025-01-13 7.00 7.20 6.90 7.15 7.7M
2025-01-10 7.15 7.20 6.99 7.01 4.5M
2025-01-09 7.27 7.34 7.13 7.14 5.4M
2025-01-08 7.40 7.45 7.20 7.34 6.2M
2025-01-07 7.47 7.56 7.38 7.40 4.3M
2025-01-06 7.50 7.56 7.33 7.50 6.7M
2025-01-03 7.59 7.67 7.41 7.47 7.2M
2025-01-02 7.65 7.79 7.47 7.54 9.2M