Shanghai Beite Tech (603009)

603009
🏛️ China →
55.76
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
2024-12-31 39.88 40.78 39.00 39.08 12.7M
2024-12-30 40.50 40.78 38.80 39.32 11.2M
2024-12-27 41.23 41.45 39.51 40.78 15.1M
2024-12-26 39.61 42.42 38.80 41.57 19.0M
2024-12-25 37.63 40.98 37.63 40.01 24.7M
2024-12-24 37.70 38.35 36.35 38.20 17.8M
2024-12-23 38.08 38.70 36.85 37.02 15.9M
2024-12-20 36.03 39.22 36.00 38.46 27.4M
2024-12-19 36.41 37.00 35.82 36.03 17.2M
2024-12-18 37.23 37.60 36.09 36.44 17.6M
2024-12-17 38.00 38.43 36.36 36.65 17.8M
2024-12-16 39.15 39.83 37.78 38.22 21.6M
2024-12-13 39.15 40.88 39.13 39.30 22.4M
2024-12-12 42.12 42.12 39.63 39.91 31.1M
2024-12-11 44.80 44.80 41.98 43.01 25.2M
2024-12-10 41.98 45.30 41.26 45.30 37.7M
2024-12-09 40.40 43.62 39.60 41.18 25.0M
2024-12-06 44.35 44.86 41.20 42.23 28.2M
2024-12-05 41.80 45.80 40.90 45.00 23.1M
2024-12-04 40.19 42.60 39.80 41.86 23.4M
2024-12-03 40.33 41.82 39.98 40.18 24.0M
2024-12-02 40.68 43.03 40.44 41.33 33.3M
2024-11-29 35.95 39.12 35.68 39.12 15.7M
2024-11-28 34.16 36.97 33.51 35.56 15.5M
2024-11-27 31.50 34.16 31.20 34.16 15.2M
2024-11-26 32.05 32.34 31.30 31.63 9.9M
2024-11-25 33.20 33.70 31.80 32.63 18.6M
2024-11-22 32.40 34.38 32.36 33.24 18.5M
2024-11-21 31.39 33.22 30.55 32.36 16.5M
2024-11-20 30.00 32.18 29.60 31.59 18.6M
2024-11-19 28.10 30.10 28.10 30.08 16.7M
2024-11-18 28.44 29.50 27.50 28.02 13.6M
2024-11-15 29.31 29.72 27.88 28.21 14.0M
2024-11-14 30.30 30.95 29.52 29.64 10.4M
2024-11-13 30.20 30.62 28.50 30.24 15.9M
2024-11-12 31.50 31.95 29.90 30.30 24.0M
2024-11-11 27.88 30.67 27.60 30.67 35.7M
2024-11-08 28.24 28.80 27.51 27.88 21.7M
2024-11-07 29.70 30.23 27.57 28.25 22.8M
2024-11-06 27.46 30.23 26.80 29.50 32.9M
2024-11-05 27.50 27.70 26.45 27.48 21.1M
2024-11-04 27.00 28.55 26.88 28.03 22.8M
2024-11-01 26.68 27.49 26.31 27.00 14.8M
2024-10-31 26.40 27.50 25.80 26.95 14.2M
2024-10-30 25.69 26.67 25.64 26.40 15.2M
2024-10-29 27.86 28.18 25.95 26.08 24.2M
2024-10-28 27.79 28.07 27.22 27.99 12.0M
2024-10-25 28.39 28.62 27.00 28.09 16.4M
2024-10-24 28.40 29.27 27.74 28.28 13.1M
2024-10-23 27.99 29.45 27.79 27.88 19.4M
2024-10-22 26.50 29.15 26.50 28.65 30.1M
2024-10-21 27.27 27.40 26.16 26.50 23.1M
2024-10-18 26.29 28.05 25.85 27.30 21.6M
2024-10-17 24.46 26.55 24.41 26.40 21.8M
2024-10-16 23.70 25.05 23.56 24.54 11.8M
2024-10-15 25.00 25.23 24.00 24.12 18.0M
2024-10-14 22.89 24.18 22.34 24.06 20.0M
2024-10-11 24.50 24.89 22.66 23.06 32.4M
2024-10-10 25.45 26.45 24.20 25.00 29.2M
2024-10-09 25.08 27.56 23.43 25.67 36.2M
2024-10-08 25.00 25.05 23.15 25.05 24.1M
2024-09-30 21.62 22.96 21.07 22.77 28.3M
2024-09-27 20.94 21.56 20.41 21.20 16.5M
2024-09-26 19.14 20.57 18.79 20.57 28.3M
2024-09-25 18.78 19.15 18.50 18.70 15.7M
2024-09-24 17.49 18.86 17.26 18.80 15.4M
2024-09-23 18.03 18.23 17.35 17.41 9.1M
2024-09-20 18.18 18.50 17.87 18.10 9.4M
2024-09-19 17.77 18.45 17.27 18.30 15.1M
2024-09-18 17.11 17.92 17.01 17.77 11.8M
2024-09-13 17.57 17.82 17.13 17.23 8.4M
2024-09-12 17.81 17.95 17.26 17.32 11.4M
2024-09-11 17.58 18.19 17.53 17.85 10.5M
2024-09-10 17.30 17.88 17.03 17.70 10.2M
2024-09-09 16.92 17.66 16.81 17.29 12.4M
2024-09-06 17.19 17.67 16.97 17.15 14.9M
2024-09-05 16.42 17.97 16.42 17.19 20.7M
2024-09-04 15.61 16.75 15.51 16.34 12.6M
2024-09-03 14.86 16.04 14.82 15.78 14.7M
2024-09-02 15.69 15.79 14.85 14.86 8.7M
2024-08-30 15.70 16.09 15.12 15.86 12.3M
2024-08-29 15.20 15.98 15.00 15.76 8.4M
2024-08-28 14.74 15.74 14.74 15.31 12.5M
2024-08-27 15.00 15.25 14.67 14.77 5.8M
2024-08-26 15.25 15.52 14.88 15.06 5.0M
2024-08-23 15.39 15.52 14.95 15.22 6.2M
2024-08-22 15.65 15.78 15.20 15.29 8.6M
2024-08-21 16.05 16.88 15.58 15.66 13.8M
2024-08-20 16.08 16.38 15.92 16.05 5.2M
2024-08-19 16.82 16.91 16.09 16.15 9.4M
2024-08-16 16.70 17.13 16.53 16.82 11.1M
2024-08-15 15.75 17.10 15.57 16.90 20.2M
2024-08-14 15.83 16.24 15.70 15.99 6.7M
2024-08-13 15.79 16.00 15.55 15.92 8.0M
2024-08-12 16.41 16.50 15.65 15.77 11.1M
2024-08-09 16.50 16.96 16.39 16.39 9.0M
2024-08-08 16.90 17.13 16.29 16.46 14.0M
2024-08-07 17.28 17.47 16.75 16.99 12.4M
2024-08-06 16.78 17.46 16.60 17.10 17.4M
2024-08-05 16.42 17.50 16.31 16.58 20.6M
2024-08-02 16.85 17.12 16.41 16.55 13.2M
2024-08-01 17.70 17.70 16.75 17.10 22.3M
2024-07-31 15.50 17.09 15.32 17.09 21.7M
2024-07-30 15.30 16.39 14.89 15.54 18.0M
2024-07-29 15.09 15.49 14.90 15.27 8.2M
2024-07-26 14.67 15.19 14.60 15.10 11.0M
2024-07-25 14.81 15.04 14.50 14.56 10.2M
2024-07-24 15.51 15.65 14.83 14.88 13.8M
2024-07-23 17.00 17.08 15.50 15.52 13.3M
2024-07-22 15.76 16.68 15.67 16.27 9.7M
2024-07-19 15.91 16.35 15.77 15.80 8.4M
2024-07-18 15.80 16.29 15.51 16.03 8.3M
2024-07-17 16.97 16.97 15.88 15.89 11.1M
2024-07-16 16.11 17.25 15.93 16.97 13.1M
2024-07-15 16.54 16.72 16.13 16.27 6.4M
2024-07-12 16.76 16.76 16.29 16.57 8.7M
2024-07-11 16.88 17.30 16.60 16.81 12.1M
2024-07-10 16.43 17.08 16.38 16.66 11.6M
2024-07-09 16.00 16.61 15.60 16.52 14.4M
2024-07-08 16.33 16.39 15.80 15.88 11.7M
2024-07-05 17.23 17.35 16.15 16.55 15.0M
2024-07-04 17.51 18.13 17.10 17.14 18.9M
2024-07-03 18.00 18.25 16.80 16.93 12.1M
2024-07-02 17.88 18.38 17.34 17.44 14.0M
2024-07-01 17.93 18.00 16.67 17.41 18.8M
2024-06-28 17.75 18.27 17.62 17.93 9.8M
2024-06-27 18.51 18.60 17.60 17.80 14.2M
2024-06-26 18.04 18.68 17.75 18.60 12.1M
2024-06-25 18.58 18.63 17.90 18.07 10.7M
2024-06-24 19.24 19.48 18.28 18.30 12.8M
2024-06-21 18.59 19.53 18.00 19.26 17.3M
2024-06-20 18.97 19.07 18.48 18.66 10.0M
2024-06-19 19.27 19.47 18.86 18.97 12.4M
2024-06-18 18.55 19.50 18.32 19.35 28.0M
2024-06-17 19.10 19.50 18.24 18.52 38.5M
2024-06-14 20.51 20.60 19.58 19.58 11.8M
2024-06-13 20.40 21.96 20.28 21.76 23.9M
2024-06-12 20.60 21.39 20.12 20.40 15.5M
2024-06-11 21.21 21.30 19.49 20.82 27.8M
2024-06-07 21.05 22.60 20.90 21.53 28.8M
2024-06-06 22.48 22.48 20.66 20.98 30.4M
2024-06-05 21.09 22.96 21.09 22.79 26.0M
2024-06-04 21.50 22.20 20.82 21.33 20.5M
2024-06-03 19.90 22.21 19.85 21.65 29.7M
2024-05-31 19.00 20.35 18.91 20.19 20.5M
2024-05-30 18.19 19.16 17.92 19.00 15.3M
2024-05-29 18.10 18.35 17.50 18.19 8.7M
2024-05-28 18.00 18.25 17.48 18.14 12.1M
2024-05-27 18.35 18.48 17.43 17.71 13.7M
2024-05-24 18.93 19.21 17.95 18.20 14.7M
2024-05-23 18.64 19.34 18.37 18.74 14.1M
2024-05-22 18.47 19.67 18.20 18.79 20.8M
2024-05-21 18.40 18.75 17.70 18.20 9.7M
2024-05-20 18.33 18.75 18.00 18.60 13.4M
2024-05-17 17.46 18.50 17.25 18.33 18.5M
2024-05-16 16.49 17.90 16.49 17.45 20.6M
2024-05-15 16.62 17.00 16.36 16.44 9.1M
2024-05-14 16.50 17.61 16.30 16.62 13.4M
2024-05-13 16.90 17.12 16.11 16.28 13.6M
2024-05-10 17.10 17.30 16.83 17.12 7.4M
2024-05-09 17.32 17.55 17.08 17.28 8.4M
2024-05-08 17.95 18.09 17.18 17.27 13.3M
2024-05-07 18.24 18.41 17.70 18.10 16.4M
2024-05-06 17.21 18.24 17.08 18.24 21.5M
2024-04-30 16.13 17.16 16.13 16.58 15.0M
2024-04-29 16.38 16.76 15.70 16.28 17.1M
2024-04-26 15.58 16.50 15.50 16.13 17.9M
2024-04-25 15.43 15.74 15.23 15.48 14.9M
2024-04-24 15.30 16.00 15.16 15.35 21.1M
2024-04-23 14.07 15.47 14.05 15.15 26.2M
2024-04-22 14.09 14.25 13.85 14.06 9.6M
2024-04-19 13.88 14.35 13.51 14.18 18.0M
2024-04-18 13.58 14.94 13.37 14.23 26.3M
2024-04-17 13.53 13.86 13.13 13.58 14.8M
2024-04-16 13.89 13.91 13.00 13.30 12.8M
2024-04-15 14.77 14.94 13.38 13.88 19.8M
2024-04-12 14.53 15.10 14.53 14.77 8.4M
2024-04-11 14.62 14.92 14.41 14.58 10.1M
2024-04-10 15.75 15.75 14.39 14.69 14.5M
2024-04-09 15.05 15.98 14.90 15.73 17.0M
2024-04-08 15.18 15.68 15.02 15.24 14.1M
2024-04-03 15.93 15.93 14.72 15.02 16.2M
2024-04-02 15.90 16.04 15.67 15.75 12.3M
2024-04-01 15.05 16.13 15.05 15.90 19.5M
2024-03-29 15.00 15.39 14.58 15.17 15.0M
2024-03-28 14.24 15.47 14.24 15.10 21.2M
2024-03-27 14.65 14.93 14.07 14.35 24.2M
2024-03-26 15.23 15.37 14.37 14.53 23.6M
2024-03-25 16.40 17.00 15.08 15.28 29.0M
2024-03-22 15.99 16.96 15.85 16.75 22.4M
2024-03-21 15.48 16.50 15.30 16.07 20.0M
2024-03-20 15.43 15.70 15.34 15.55 10.2M
2024-03-19 15.81 15.84 15.35 15.54 15.1M
2024-03-18 16.30 16.40 15.67 16.03 19.9M
2024-03-15 15.15 16.33 15.07 16.30 26.1M
2024-03-14 15.28 16.33 15.03 15.40 24.8M
2024-03-13 14.80 15.48 14.69 15.37 26.2M
2024-03-12 14.46 15.83 14.46 14.95 37.2M
2024-03-11 13.80 14.77 13.70 14.39 12.9M
2024-03-08 13.75 14.05 13.47 13.87 10.4M
2024-03-07 14.89 14.94 13.68 13.75 18.1M
2024-03-06 13.67 14.90 13.67 14.70 20.8M
2024-03-05 14.20 14.60 13.74 13.98 15.1M
2024-03-04 13.83 14.66 13.51 14.39 20.0M
2024-03-01 13.83 13.94 13.43 13.86 17.0M
2024-02-29 12.54 13.73 12.54 13.73 20.3M
2024-02-28 13.48 13.71 12.36 12.48 20.3M
2024-02-27 13.30 13.87 13.01 13.63 21.5M
2024-02-26 13.23 14.13 13.07 13.40 28.2M
2024-02-23 11.79 12.85 11.79 12.85 25.8M
2024-02-22 10.55 11.81 10.55 11.68 26.2M
2024-02-21 10.44 11.26 10.26 10.74 26.0M
2024-02-20 9.51 10.49 9.25 10.49 20.0M
2024-02-19 9.48 9.94 9.30 9.54 17.0M
2024-02-08 8.50 9.13 7.47 9.13 20.7M
2024-02-07 8.89 9.25 8.19 8.30 23.9M
2024-02-06 8.66 9.42 7.96 8.98 18.8M
2024-02-05 9.60 9.80 8.82 8.82 15.8M
2024-02-02 10.75 10.90 9.67 9.80 16.1M
2024-02-01 10.66 11.11 10.36 10.74 12.1M
2024-01-31 11.17 11.41 10.64 10.69 8.9M
2024-01-30 11.17 11.97 10.80 11.19 13.6M
2024-01-29 11.44 11.82 11.13 11.22 11.9M
2024-01-26 11.80 11.80 11.07 11.46 19.7M
2024-01-25 12.22 12.30 11.40 11.85 17.9M
2024-01-24 12.10 12.44 11.70 12.37 13.1M
2024-01-23 11.50 12.06 11.49 11.99 13.5M
2024-01-22 12.40 12.49 11.48 11.56 10.4M
2024-01-19 12.80 12.93 12.28 12.40 9.1M
2024-01-18 12.40 12.84 12.20 12.71 12.1M
2024-01-17 12.63 13.09 12.34 12.59 15.2M
2024-01-16 12.15 13.13 12.00 12.79 26.8M
2024-01-15 11.93 12.13 11.72 11.94 11.6M
2024-01-12 12.88 12.97 11.85 12.03 22.2M
2024-01-11 12.86 13.05 12.70 12.93 8.4M
2024-01-10 13.52 13.52 12.80 12.82 12.9M
2024-01-09 13.43 13.86 13.15 13.46 8.7M
2024-01-08 14.08 14.09 13.18 13.34 12.7M
2024-01-05 14.65 14.93 13.99 14.10 11.2M
2024-01-04 14.52 15.36 14.51 14.65 13.1M
2024-01-03 14.79 14.87 14.00 14.69 12.1M
2024-01-02 14.80 15.12 14.50 14.77 12.7M