Shanghai Anlogic Infotech (688107)

688107
🏛️ China →
30.95
Última Actualización: 2025-09-29
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 36.51 37.64 36.30 36.78 1.9M
2023-12-28 35.71 37.16 35.41 37.02 1.5M
2023-12-27 35.46 36.29 35.31 35.56 1.1M
2023-12-26 36.16 36.42 35.31 35.46 1.0M
2023-12-25 36.05 37.23 36.00 36.30 0.8M
2023-12-22 37.30 37.33 36.15 36.48 1.0M
2023-12-21 36.30 37.50 36.03 37.13 1.0M
2023-12-20 37.59 37.80 36.51 36.55 1.2M
2023-12-19 37.71 38.12 37.10 37.64 1.1M
2023-12-18 38.98 38.98 37.64 37.71 1.2M
2023-12-15 39.75 40.10 38.92 39.22 1.1M
2023-12-14 39.73 40.38 39.38 39.75 1.3M
2023-12-13 40.55 40.70 39.73 39.73 1.0M
2023-12-12 40.70 41.40 40.00 40.42 1.7M
2023-12-11 39.31 40.74 38.84 40.61 2.3M
2023-12-08 38.67 39.76 38.40 39.21 2.9M
2023-12-07 38.53 38.90 37.68 38.70 1.6M
2023-12-06 38.68 39.18 38.21 38.32 1.2M
2023-12-05 39.48 39.49 38.30 38.56 2.0M
2023-12-04 39.67 40.34 39.30 39.76 1.5M
2023-12-01 39.68 39.90 38.80 39.55 1.5M
2023-11-30 40.80 40.80 39.26 39.74 1.4M
2023-11-29 40.49 41.38 40.06 40.57 1.8M
2023-11-28 39.80 40.91 39.53 40.49 2.1M
2023-11-27 38.58 40.50 37.87 39.92 3.9M
2023-11-24 38.50 38.69 37.40 37.65 1.5M
2023-11-23 38.20 38.74 37.65 38.44 1.4M
2023-11-22 39.47 39.74 38.20 38.22 1.9M
2023-11-21 40.30 40.76 39.27 39.48 1.8M
2023-11-20 40.93 40.98 39.92 40.26 2.0M
2023-11-17 41.10 41.36 40.30 40.67 2.2M
2023-11-16 42.30 42.43 40.92 41.05 1.9M
2023-11-15 43.50 43.60 42.19 42.30 1.8M
2023-11-14 41.99 43.23 41.90 42.90 2.6M
2023-11-13 42.33 43.10 41.66 42.03 2.4M
2023-11-10 41.80 42.70 41.49 41.92 1.3M
2023-11-09 42.64 43.00 41.76 42.00 1.3M
2023-11-08 42.00 42.88 41.55 42.59 1.7M
2023-11-07 41.84 42.10 40.99 41.99 1.6M
2023-11-06 40.32 41.98 40.32 41.90 3.1M
2023-11-03 37.80 40.65 37.68 40.29 3.0M
2023-11-02 39.34 39.89 37.73 37.77 1.7M
2023-11-01 39.44 40.08 38.64 39.25 1.7M
2023-10-31 40.79 40.99 38.90 39.30 2.0M
2023-10-30 39.33 41.80 39.00 40.53 2.6M
2023-10-27 39.03 40.20 38.70 39.37 1.8M
2023-10-26 39.33 39.47 38.50 39.31 1.0M
2023-10-25 39.41 39.90 38.97 39.36 1.1M
2023-10-24 39.30 39.93 37.93 39.32 1.1M
2023-10-23 40.20 40.20 38.50 38.73 1.5M
2023-10-20 40.57 40.75 39.60 39.79 1.5M
2023-10-19 40.30 41.89 40.30 40.60 1.5M
2023-10-18 40.90 41.98 40.02 40.61 1.1M
2023-10-17 41.12 41.29 40.38 40.90 0.8M
2023-10-16 42.28 42.28 40.64 41.25 1.9M
2023-10-13 42.07 42.97 41.59 42.28 1.4M
2023-10-12 41.66 42.32 41.25 42.07 1.3M
2023-10-11 41.33 42.41 40.76 41.65 1.2M
2023-10-10 40.88 41.71 40.60 41.29 1.3M
2023-10-09 41.43 41.68 40.10 40.88 1.3M
2023-09-28 40.71 41.64 40.26 41.41 1.6M
2023-09-27 40.88 41.72 40.44 40.57 1.4M
2023-09-26 40.84 41.68 40.37 40.75 1.2M
2023-09-25 42.69 42.69 40.99 41.06 1.5M
2023-09-22 41.16 42.38 40.85 42.35 1.6M
2023-09-21 41.50 41.95 40.75 41.21 1.5M
2023-09-20 42.97 43.29 41.60 41.79 1.4M
2023-09-19 43.57 44.26 42.85 42.97 1.2M
2023-09-18 44.40 44.77 43.40 43.76 1.5M
2023-09-15 44.58 45.92 43.62 44.45 2.0M
2023-09-14 45.48 45.93 43.92 44.32 1.6M
2023-09-13 46.01 47.01 44.75 45.56 2.0M
2023-09-12 46.36 47.10 45.86 46.32 1.8M
2023-09-11 47.96 48.16 46.00 46.43 3.2M
2023-09-08 47.71 49.23 47.11 48.20 3.0M
2023-09-07 51.00 52.10 48.09 48.40 4.7M
2023-09-06 46.34 49.88 45.50 49.43 4.0M
2023-09-05 45.30 46.36 45.02 46.10 2.0M
2023-09-04 45.94 46.30 44.32 45.19 1.3M
2023-09-01 46.57 47.54 45.20 45.94 1.2M
2023-08-31 45.29 46.71 44.90 46.57 1.7M
2023-08-30 44.50 45.72 43.81 45.30 2.0M
2023-08-29 41.53 43.88 41.11 43.78 1.8M
2023-08-28 43.60 43.86 41.17 41.50 1.8M
2023-08-25 42.91 43.17 41.64 41.98 1.0M
2023-08-24 43.52 44.40 43.01 43.23 0.8M
2023-08-23 44.44 44.94 42.94 42.99 0.8M
2023-08-22 44.20 44.65 42.80 44.38 1.0M
2023-08-21 44.41 44.88 43.60 43.82 0.9M
2023-08-18 45.50 45.78 44.03 44.27 1.1M
2023-08-17 44.69 45.76 44.08 44.93 1.3M
2023-08-16 46.92 46.92 44.48 44.65 1.5M
2023-08-15 49.10 49.10 46.30 46.89 1.0M
2023-08-14 49.50 49.60 47.84 48.90 1.0M
2023-08-11 50.49 50.69 49.55 49.64 0.6M
2023-08-10 50.39 51.01 50.00 50.31 0.6M
2023-08-09 50.91 51.45 50.50 50.59 0.6M
2023-08-08 51.02 52.15 51.00 51.30 0.7M
2023-08-07 51.32 51.98 50.61 51.11 0.9M
2023-08-04 52.45 52.88 51.15 51.31 0.8M
2023-08-03 51.28 52.36 50.59 52.01 1.5M
2023-08-02 51.71 51.71 50.32 50.75 1.2M
2023-08-01 51.20 52.48 50.90 51.51 0.9M
2023-07-31 50.50 52.19 50.30 50.87 1.4M
2023-07-28 52.48 52.55 50.91 51.01 1.8M
2023-07-27 54.00 54.14 52.20 52.43 0.8M
2023-07-26 53.93 54.30 53.30 53.57 0.5M
2023-07-25 52.60 54.20 51.73 53.81 1.0M
2023-07-24 52.72 52.72 51.50 52.04 1.0M
2023-07-21 54.18 55.15 52.82 52.82 1.0M
2023-07-20 55.50 55.88 54.02 54.18 1.0M
2023-07-19 55.70 55.79 54.20 55.62 1.1M
2023-07-18 54.90 56.36 54.50 54.86 1.1M
2023-07-17 55.93 56.39 54.20 54.93 1.2M
2023-07-14 56.62 56.95 55.31 56.10 1.2M
2023-07-13 55.67 56.97 55.44 56.26 1.3M
2023-07-12 57.00 57.00 55.43 55.72 1.3M
2023-07-11 56.00 57.28 55.20 57.02 1.6M
2023-07-10 55.00 56.35 54.18 56.15 1.6M
2023-07-07 55.65 56.10 54.56 54.73 2.1M
2023-07-06 55.60 57.20 54.36 56.01 1.7M
2023-07-05 56.07 57.33 55.68 56.11 1.6M
2023-07-04 53.71 57.96 53.52 56.54 3.5M
2023-07-03 54.79 55.82 53.20 53.90 2.0M
2023-06-30 53.00 56.90 52.67 55.39 2.8M
2023-06-29 52.52 54.40 52.46 53.04 2.2M
2023-06-28 51.08 53.10 49.86 53.00 3.1M
2023-06-27 51.77 52.68 50.60 51.07 1.7M
2023-06-26 52.00 53.63 50.00 51.77 1.9M
2023-06-21 54.64 55.00 52.23 52.25 1.8M
2023-06-20 55.26 55.59 53.99 54.64 1.7M
2023-06-19 53.31 55.88 52.06 55.26 3.3M
2023-06-16 55.59 56.44 55.10 55.66 1.8M
2023-06-15 57.29 57.49 56.22 56.62 1.7M
2023-06-14 58.66 58.66 56.37 57.09 2.6M
2023-06-13 56.88 59.72 56.40 58.52 3.6M
2023-06-12 57.00 57.58 55.40 56.95 4.0M
2023-06-09 53.59 58.19 52.80 57.98 6.7M
2023-06-08 54.16 54.62 53.18 53.71 2.6M
2023-06-07 53.56 55.26 53.10 54.07 2.1M
2023-06-06 55.30 55.35 53.24 53.36 1.9M
2023-06-05 56.50 57.60 55.30 55.53 1.8M
2023-06-02 56.87 57.29 55.81 56.07 2.3M
2023-06-01 58.49 58.49 57.00 57.04 2.2M
2023-05-31 58.01 58.95 57.38 58.80 1.6M
2023-05-30 57.13 58.80 56.37 58.21 1.9M
2023-05-29 55.50 58.77 55.50 57.80 3.6M
2023-05-26 52.79 55.01 52.43 54.58 2.2M
2023-05-25 52.60 53.50 51.70 52.99 1.6M
2023-05-24 51.70 52.81 51.00 52.38 1.4M
2023-05-23 51.66 52.72 51.03 51.90 1.6M
2023-05-22 52.37 52.80 50.87 51.88 1.8M
2023-05-19 50.66 52.40 50.17 52.00 2.7M
2023-05-18 49.99 50.76 49.31 50.52 1.7M
2023-05-17 48.64 49.78 47.50 49.74 1.8M
2023-05-16 48.62 49.45 48.04 48.51 1.5M
2023-05-15 48.46 48.90 47.04 48.85 1.8M
2023-05-12 49.93 50.87 48.29 48.29 1.5M
2023-05-11 50.20 50.80 49.18 50.08 1.2M
2023-05-10 50.07 50.74 48.35 50.10 2.0M
2023-05-09 51.39 52.10 50.20 50.34 2.0M
2023-05-08 51.90 52.87 50.30 50.71 2.5M
2023-05-05 50.50 52.55 50.03 51.71 3.3M
2023-05-04 51.19 52.66 50.20 50.91 3.6M
2023-04-28 53.23 54.34 52.18 53.15 3.3M
2023-04-27 54.42 55.25 53.00 53.46 2.4M
2023-04-26 55.02 56.04 53.00 53.89 3.4M
2023-04-25 57.50 59.80 54.01 54.48 7.6M
2023-04-24 63.88 64.59 60.39 61.05 3.9M
2023-04-21 68.32 68.60 63.88 63.91 4.5M
2023-04-20 70.50 72.46 68.08 68.80 6.2M
2023-04-19 71.00 73.49 70.50 71.28 3.2M
2023-04-18 72.77 72.77 70.28 71.21 2.5M
2023-04-17 73.35 74.31 71.53 73.20 2.8M
2023-04-14 71.40 74.30 69.00 73.99 4.2M
2023-04-13 74.00 74.34 70.71 70.86 3.8M
2023-04-12 74.20 75.22 71.73 74.61 4.1M
2023-04-11 76.00 76.70 72.77 74.59 4.3M
2023-04-10 79.00 79.69 74.55 75.54 6.0M
2023-04-07 78.00 80.88 76.81 80.50 6.4M
2023-04-06 76.00 81.37 75.50 77.70 9.0M
2023-04-04 75.00 79.16 74.32 76.39 9.1M
2023-04-03 73.88 75.65 72.70 75.50 8.1M
2023-03-31 80.43 81.00 73.11 74.19 7.7M
2023-03-30 70.23 72.97 69.80 71.31 3.9M
2023-03-29 69.20 71.88 67.67 70.14 3.0M
2023-03-28 72.55 73.35 68.31 68.84 3.5M
2023-03-27 71.88 75.59 71.28 72.85 4.7M
2023-03-24 73.50 74.76 71.51 71.93 4.2M
2023-03-23 67.61 74.80 67.42 73.62 5.5M
2023-03-22 66.80 68.86 66.43 68.20 2.5M
2023-03-21 67.32 68.59 66.01 67.30 2.2M
2023-03-20 64.50 68.17 63.10 67.60 3.6M
2023-03-17 63.27 65.25 63.00 63.23 2.3M
2023-03-16 63.71 64.99 62.42 62.59 1.2M
2023-03-15 64.36 66.02 63.69 64.05 1.6M
2023-03-14 62.73 64.96 61.50 64.40 2.5M
2023-03-13 61.89 62.96 60.60 62.88 1.6M
2023-03-10 61.90 63.86 61.60 62.63 1.7M
2023-03-09 64.20 65.22 62.35 62.74 2.2M
2023-03-08 62.68 64.20 62.36 63.68 1.5M
2023-03-07 66.01 67.43 62.88 62.88 1.9M
2023-03-06 66.02 67.88 64.73 65.86 2.6M
2023-03-03 63.97 67.00 62.89 66.40 4.3M
2023-03-02 64.03 64.80 62.41 63.01 2.0M
2023-03-01 63.03 64.89 62.50 64.00 2.2M
2023-02-28 65.20 65.30 62.55 63.43 2.0M
2023-02-27 65.80 66.40 64.28 64.64 1.8M
2023-02-24 67.37 67.82 65.10 66.16 2.0M
2023-02-23 65.97 67.40 65.50 66.55 1.5M
2023-02-22 66.82 67.66 64.80 66.28 2.4M
2023-02-21 67.91 69.81 66.30 67.52 2.1M
2023-02-20 66.84 68.15 65.50 67.70 2.0M
2023-02-17 71.16 72.77 66.62 67.15 3.9M
2023-02-16 73.73 77.37 71.80 71.88 4.0M
2023-02-15 71.60 74.17 70.44 73.73 3.4M
2023-02-14 71.30 73.78 69.82 70.84 3.1M
2023-02-13 71.40 75.28 71.00 71.50 4.1M
2023-02-10 72.90 75.94 70.68 71.83 4.8M
2023-02-09 64.41 74.58 64.08 73.03 5.1M
2023-02-08 65.44 68.20 64.20 65.08 2.7M
2023-02-07 65.94 66.90 63.81 64.15 2.2M
2023-02-06 68.09 69.80 65.89 66.20 2.2M
2023-02-03 66.77 68.29 65.50 68.29 2.2M
2023-02-02 64.99 68.35 64.00 66.80 3.6M
2023-02-01 62.88 64.60 62.51 63.99 2.2M
2023-01-31 66.98 67.88 62.44 63.13 3.9M
2023-01-30 68.24 68.60 65.20 67.20 1.8M
2023-01-20 67.65 68.65 66.13 67.43 1.6M
2023-01-19 65.06 68.25 64.16 67.61 2.4M
2023-01-18 66.00 66.19 64.60 65.04 1.4M
2023-01-17 66.47 67.26 65.28 65.64 2.0M
2023-01-16 65.33 67.37 64.82 66.39 1.7M
2023-01-13 67.20 67.20 64.03 65.66 1.6M
2023-01-12 65.78 67.50 63.60 66.80 1.8M
2023-01-11 65.61 68.47 64.54 65.19 2.2M
2023-01-10 64.20 65.75 63.50 65.20 2.1M
2023-01-09 65.20 65.78 63.71 64.20 1.1M
2023-01-06 64.53 65.45 63.60 64.56 0.9M
2023-01-05 66.03 66.17 64.32 64.64 1.4M
2023-01-04 66.45 67.17 64.60 65.27 1.1M
2023-01-03 63.56 66.65 62.80 66.10 1.3M