Shanghai Bairun A (002568)

002568
🏛️ China →
25.78
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
2024-12-31 27.88 28.30 27.22 28.01 9.4M
2024-12-30 27.76 28.17 27.39 27.88 6.6M
2024-12-27 27.96 28.53 27.59 27.95 8.2M
2024-12-26 27.80 28.26 27.36 28.17 7.8M
2024-12-25 28.10 28.30 27.63 27.72 6.9M
2024-12-24 26.75 28.61 26.65 28.17 15.2M
2024-12-23 27.21 27.25 26.52 26.68 6.7M
2024-12-20 26.80 27.94 26.69 27.21 10.1M
2024-12-19 26.41 26.94 26.01 26.67 8.1M
2024-12-18 27.12 27.27 26.41 26.56 7.8M
2024-12-17 27.15 27.93 26.78 26.96 12.1M
2024-12-16 28.25 28.60 27.06 27.27 12.8M
2024-12-13 28.00 28.87 27.88 28.25 17.5M
2024-12-12 27.63 28.97 27.20 28.45 18.5M
2024-12-11 27.55 28.69 27.48 27.80 16.2M
2024-12-10 28.07 28.70 27.44 27.51 28.3M
2024-12-09 25.44 26.70 25.16 26.48 18.5M
2024-12-06 25.23 26.01 24.98 25.38 11.7M
2024-12-05 24.92 25.58 24.83 25.26 11.1M
2024-12-04 26.10 26.15 24.90 25.18 19.0M
2024-12-03 26.20 26.81 26.00 26.26 14.3M
2024-12-02 25.40 27.02 25.38 26.26 23.0M
2024-11-29 24.49 25.93 24.49 25.54 16.4M
2024-11-28 24.35 25.15 23.96 24.58 15.9M
2024-11-27 23.71 24.89 23.16 24.44 20.6M
2024-11-26 23.06 24.27 23.02 23.81 20.1M
2024-11-25 22.50 23.28 22.29 23.26 16.7M
2024-11-22 23.90 24.08 22.28 22.39 18.1M
2024-11-21 23.80 24.12 23.71 23.89 11.8M
2024-11-20 24.50 24.64 23.50 23.94 21.8M
2024-11-19 24.50 24.97 23.80 24.44 11.8M
2024-11-18 25.09 25.49 24.20 24.40 13.4M
2024-11-15 24.78 25.55 24.71 25.00 13.6M
2024-11-14 26.25 26.25 25.01 25.05 16.2M
2024-11-13 25.95 26.68 25.74 26.40 13.3M
2024-11-12 26.71 27.37 25.85 26.15 18.6M
2024-11-11 26.00 27.13 25.90 27.00 26.2M
2024-11-08 28.30 28.98 26.55 27.03 46.5M
2024-11-07 25.88 27.89 25.60 27.89 46.6M
2024-11-06 25.00 26.00 24.85 25.35 31.9M
2024-11-05 25.13 25.71 24.82 25.30 41.9M
2024-11-04 24.00 25.53 23.80 25.53 62.0M
2024-11-01 21.09 23.21 20.93 23.21 29.7M
2024-10-31 21.66 21.90 21.05 21.10 14.7M
2024-10-30 21.78 22.25 21.67 21.90 7.8M
2024-10-29 22.75 22.88 21.78 21.95 11.7M
2024-10-28 21.97 22.80 21.67 22.75 15.9M
2024-10-25 21.96 22.29 21.77 22.02 14.7M
2024-10-24 21.83 22.18 21.73 22.08 14.9M
2024-10-23 21.97 22.46 21.65 21.98 23.1M
2024-10-22 21.01 22.13 20.88 21.97 20.1M
2024-10-21 20.91 21.40 20.74 21.10 11.2M
2024-10-18 20.57 21.50 20.35 20.94 13.1M
2024-10-17 20.94 21.31 20.65 20.65 7.5M
2024-10-16 20.63 21.40 20.54 20.82 9.3M
2024-10-15 21.50 21.82 20.79 20.80 10.8M
2024-10-14 20.71 22.05 20.41 21.64 18.6M
2024-10-11 21.64 21.85 20.69 20.86 14.0M
2024-10-10 22.10 22.75 21.05 21.63 17.9M
2024-10-09 22.51 23.19 21.61 21.88 28.2M
2024-10-08 25.36 25.36 21.63 23.51 46.4M
2024-09-30 22.06 23.14 21.15 23.05 41.1M
2024-09-27 20.91 21.15 20.13 21.10 39.6M
2024-09-26 17.57 19.31 17.57 19.31 23.8M
2024-09-25 18.00 18.06 17.44 17.55 13.2M
2024-09-24 17.00 17.95 16.66 17.86 13.3M
2024-09-23 17.02 17.29 16.62 16.68 5.7M
2024-09-20 17.05 17.15 16.72 17.14 5.7M
2024-09-19 16.44 17.43 16.27 17.10 10.5M
2024-09-18 16.19 16.34 15.73 16.34 4.1M
2024-09-13 16.40 16.60 16.15 16.16 3.1M
2024-09-12 16.62 16.76 16.46 16.50 3.9M
2024-09-11 16.77 16.82 16.54 16.63 3.6M
2024-09-10 16.11 16.95 16.11 16.86 8.3M
2024-09-09 16.03 16.23 15.87 16.19 4.0M
2024-09-06 16.50 16.52 16.02 16.04 3.0M
2024-09-05 16.32 16.55 16.31 16.48 2.7M
2024-09-04 16.45 16.71 16.31 16.35 3.3M
2024-09-03 16.38 16.90 16.30 16.57 4.6M
2024-09-02 16.76 16.86 16.37 16.40 6.6M
2024-08-30 16.39 17.11 16.13 16.77 8.9M
2024-08-29 15.85 16.64 15.77 16.45 7.7M
2024-08-28 15.71 15.89 15.38 15.82 5.9M
2024-08-27 15.96 16.00 15.63 15.71 5.6M
2024-08-26 16.24 16.40 15.90 16.06 5.7M
2024-08-23 16.22 16.47 16.16 16.18 3.6M
2024-08-22 16.77 16.79 16.23 16.26 6.9M
2024-08-21 16.87 16.95 16.71 16.79 3.7M
2024-08-20 17.23 17.45 16.86 16.91 5.6M
2024-08-19 17.20 17.80 17.14 17.31 7.7M
2024-08-16 17.23 17.33 17.05 17.19 4.7M
2024-08-15 17.61 17.76 17.21 17.35 8.7M
2024-08-14 17.97 18.01 17.35 17.63 6.5M
2024-08-13 18.43 18.46 17.70 17.93 8.9M
2024-08-12 18.18 18.48 18.05 18.37 6.1M
2024-08-09 18.59 18.83 18.35 18.38 7.6M
2024-08-08 18.51 19.06 18.35 18.46 12.6M
2024-08-07 17.99 18.75 17.82 18.62 15.4M
2024-08-06 17.63 18.17 17.56 18.12 13.3M
2024-08-05 17.90 18.24 17.50 17.60 12.0M
2024-08-02 17.79 18.25 17.52 17.59 8.8M
2024-08-01 18.00 18.28 17.72 17.79 16.0M
2024-07-31 16.21 17.83 16.16 17.83 13.8M
2024-07-30 15.92 16.26 15.86 16.21 4.7M
2024-07-29 16.15 16.36 15.94 16.06 3.5M
2024-07-26 16.13 16.55 16.03 16.13 4.7M
2024-07-25 15.55 16.13 15.51 16.04 5.4M
2024-07-24 15.80 15.95 15.59 15.62 5.0M
2024-07-23 16.49 16.49 15.80 15.80 7.2M
2024-07-22 16.70 16.85 16.41 16.51 5.5M
2024-07-19 16.63 16.78 16.51 16.71 7.2M
2024-07-18 16.40 16.79 16.25 16.70 8.0M
2024-07-17 16.25 16.90 16.06 16.50 11.7M
2024-07-16 16.05 16.34 15.96 16.20 5.9M
2024-07-15 16.27 16.29 15.87 16.08 5.7M
2024-07-12 16.30 16.53 16.13 16.31 7.1M
2024-07-11 15.66 16.44 15.50 16.33 12.0M
2024-07-10 15.25 15.77 15.11 15.36 5.8M
2024-07-09 15.22 15.50 15.00 15.40 9.7M
2024-07-08 15.78 15.87 15.16 15.26 8.0M
2024-07-05 15.85 16.00 15.58 15.94 7.0M
2024-07-04 16.02 16.50 15.85 15.87 9.4M
2024-07-03 16.56 16.62 15.92 16.01 12.1M
2024-07-02 17.00 17.11 16.55 16.67 10.7M
2024-07-01 16.72 17.38 16.63 17.09 10.4M
2024-06-28 16.61 17.12 16.46 16.83 12.3M
2024-06-27 17.08 17.26 16.62 16.74 11.7M
2024-06-26 17.00 17.33 16.48 17.33 16.9M
2024-06-25 17.67 17.87 17.00 17.11 10.1M
2024-06-24 17.82 18.14 17.52 17.80 9.8M
2024-06-21 18.46 18.50 17.92 18.12 9.7M
2024-06-20 19.02 19.12 18.38 18.46 10.9M
2024-06-19 19.38 19.64 19.19 19.20 6.8M
2024-06-18 19.58 19.84 19.39 19.49 5.6M
2024-06-17 19.20 19.70 19.06 19.63 7.0M
2024-06-14 19.35 19.43 18.81 19.39 8.7M
2024-06-13 20.01 20.14 19.38 19.41 9.1M
2024-06-12 19.76 20.67 19.67 20.12 11.5M
2024-06-11 20.04 20.04 19.45 19.79 10.6M
2024-06-07 20.56 20.64 19.66 20.11 12.3M
2024-06-06 20.85 20.90 20.04 20.40 11.9M
2024-06-05 21.16 21.67 20.69 20.75 10.8M
2024-06-04 20.80 21.40 20.60 21.30 9.3M
2024-06-03 21.28 21.50 20.49 20.73 10.8M
2024-05-31 21.19 22.00 21.19 21.19 16.2M
2024-05-30 21.32 21.43 21.01 21.19 6.0M
2024-05-29 21.35 21.68 21.10 21.47 7.5M
2024-05-28 22.40 22.48 21.36 21.42 12.3M
2024-05-27 22.33 22.58 21.84 22.58 12.7M
2024-05-24 22.63 23.53 21.71 22.10 19.9M
2024-05-23 22.70 23.13 22.31 22.69 12.1M
2024-05-22 23.51 23.60 22.83 22.94 11.6M
2024-05-21 23.14 24.00 23.00 23.50 22.0M
2024-05-20 22.41 23.50 22.37 23.28 28.0M
2024-05-17 21.23 22.56 21.15 22.56 20.4M
2024-05-16 21.71 22.03 21.16 21.24 14.2M
2024-05-15 21.56 21.89 21.39 21.60 8.5M
2024-05-14 20.88 21.71 20.76 21.62 12.5M
2024-05-13 21.00 21.08 20.68 20.87 10.3M
2024-05-10 21.72 21.87 21.07 21.33 10.9M
2024-05-09 21.29 22.02 21.27 21.84 14.5M
2024-05-08 21.73 21.73 21.08 21.26 13.7M
2024-05-07 21.48 21.90 21.38 21.79 15.3M
2024-05-06 20.65 21.84 20.65 21.60 22.8M
2024-04-30 20.42 20.77 20.20 20.40 12.3M
2024-04-29 19.75 20.80 19.69 20.51 17.1M
2024-04-26 19.41 19.95 19.01 19.95 18.1M
2024-04-25 19.94 20.26 19.80 19.91 11.6M
2024-04-24 19.99 20.48 19.70 20.14 15.0M
2024-04-23 20.88 21.20 20.03 20.27 23.2M
2024-04-22 18.68 20.57 18.48 20.57 20.6M
2024-04-19 19.18 19.18 18.29 18.70 17.1M
2024-04-18 19.30 19.66 19.06 19.27 12.3M
2024-04-17 20.07 20.48 19.26 19.49 19.5M
2024-04-16 20.87 20.87 19.82 19.84 16.3M
2024-04-15 20.79 21.79 20.50 21.09 13.8M
2024-04-12 21.60 21.78 20.80 20.87 12.4M
2024-04-11 20.98 21.91 20.90 21.73 15.5M
2024-04-10 20.88 21.59 20.82 21.17 15.0M
2024-04-09 20.71 21.07 20.29 20.98 17.8M
2024-04-08 21.40 22.00 20.82 20.90 26.5M
2024-04-03 20.83 21.76 20.60 21.59 34.7M
2024-04-02 19.80 20.97 19.61 20.85 45.0M
2024-04-01 17.83 19.60 17.82 19.60 19.0M
2024-03-29 17.74 17.87 17.61 17.82 6.3M
2024-03-28 17.70 18.12 17.57 17.84 10.3M
2024-03-27 18.40 18.40 17.74 17.77 10.4M
2024-03-26 18.35 18.50 18.13 18.45 8.6M
2024-03-25 18.60 18.69 18.20 18.20 9.3M
2024-03-22 19.41 19.52 18.60 18.68 13.1M
2024-03-21 19.58 19.85 19.42 19.46 8.9M
2024-03-20 19.57 19.66 19.33 19.58 8.1M
2024-03-19 19.56 19.86 19.36 19.65 12.4M
2024-03-18 19.59 19.62 19.25 19.58 10.4M
2024-03-15 19.36 19.67 19.21 19.62 10.6M
2024-03-14 19.75 20.15 19.29 19.49 14.9M
2024-03-13 19.76 19.92 19.51 19.81 14.7M
2024-03-12 19.30 19.83 19.30 19.76 20.5M
2024-03-11 18.28 19.28 18.24 19.28 19.4M
2024-03-08 18.49 18.66 18.10 18.38 14.3M
2024-03-07 19.03 19.28 18.60 18.60 13.5M
2024-03-06 19.22 19.32 18.76 19.03 11.5M
2024-03-05 19.51 19.65 19.21 19.36 11.4M
2024-03-04 19.93 20.23 19.58 19.69 13.9M
2024-03-01 20.11 20.29 19.72 19.95 16.8M
2024-02-29 19.18 20.24 19.18 20.11 25.5M
2024-02-28 21.01 21.36 19.81 19.85 44.7M
2024-02-27 21.46 22.00 21.44 22.00 7.5M
2024-02-26 21.94 22.11 21.43 21.67 8.7M
2024-02-23 21.97 22.24 21.63 22.05 8.4M
2024-02-22 22.31 22.40 21.78 22.10 10.7M
2024-02-21 21.41 23.14 21.16 22.56 13.1M
2024-02-20 21.56 21.69 20.90 21.57 8.6M
2024-02-19 22.39 22.47 21.59 21.78 9.6M
2024-02-08 22.33 23.29 22.12 22.20 13.9M
2024-02-07 20.51 22.25 20.51 22.21 16.0M
2024-02-06 19.16 20.70 18.90 20.66 13.0M
2024-02-05 19.16 19.92 18.01 19.20 15.5M
2024-02-02 19.76 20.27 18.55 19.57 10.1M
2024-02-01 19.60 20.09 19.33 19.76 7.8M
2024-01-31 20.50 20.75 19.77 19.77 6.8M
2024-01-30 21.41 21.43 20.58 20.61 9.2M
2024-01-29 22.10 22.10 21.15 21.65 11.3M
2024-01-26 22.84 23.26 22.63 22.73 6.1M
2024-01-25 22.36 23.10 22.02 23.02 7.3M
2024-01-24 22.39 22.63 21.69 22.43 7.3M
2024-01-23 21.71 22.48 21.46 22.34 7.9M
2024-01-22 23.35 23.44 21.70 21.81 9.7M
2024-01-19 22.90 23.75 22.82 23.44 9.2M
2024-01-18 22.63 23.23 22.35 23.14 6.4M
2024-01-17 23.40 23.60 22.86 22.92 5.4M
2024-01-16 23.46 23.66 23.19 23.58 6.3M
2024-01-15 23.40 23.83 23.30 23.51 5.9M
2024-01-12 23.06 24.04 23.00 23.63 12.6M
2024-01-11 22.80 23.41 22.66 23.26 9.6M
2024-01-10 22.47 23.19 22.16 22.96 7.8M
2024-01-09 22.20 22.87 22.12 22.46 5.1M
2024-01-08 22.45 22.46 22.09 22.20 4.7M
2024-01-05 22.89 22.98 22.50 22.59 5.7M
2024-01-04 23.34 23.35 22.79 23.10 6.6M
2024-01-03 23.75 23.83 23.20 23.40 6.9M
2024-01-02 24.10 24.25 23.65 23.83 10.9M