Shanghai Fortune Techgroup (300493)

300493
🏛️ China →
22.28
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 24.40 24.40 23.66 23.82 14,540.3K
09:35 23.81 24.00 23.78 23.87 5,531.1K
09:40 23.89 23.93 23.70 23.71 4,136.2K
09:45 23.71 23.86 23.48 23.54 4,522.8K
09:50 23.52 23.59 23.35 23.35 4,440.8K
09:55 23.35 23.54 23.33 23.41 2,896.7K
10:00 23.45 23.46 23.36 23.44 2,198.6K
10:05 23.45 23.45 23.25 23.29 2,610.2K
10:10 23.28 23.41 23.27 23.40 1,752.0K
10:15 23.38 23.41 23.21 23.21 1,474.4K
10:20 23.23 23.35 23.22 23.25 1,863.3K
10:25 23.24 23.24 22.86 23.03 3,755.2K
10:30 22.99 23.02 22.85 23.01 1,396.4K
10:35 23.02 23.25 23.01 23.15 1,172.9K
10:40 23.16 23.44 23.08 23.44 984.9K
10:45 23.43 23.53 23.36 23.49 1,252.8K
10:50 23.48 23.55 23.36 23.55 928.7K
10:55 23.51 23.55 23.40 23.53 729.3K
11:00 23.54 23.57 23.42 23.48 708.2K
11:05 23.50 23.59 23.43 23.48 873.6K
11:10 23.48 23.58 23.42 23.42 408.5K
11:15 23.42 23.51 23.38 23.50 316.6K
11:20 23.51 23.51 23.30 23.30 822.2K
11:25 23.31 23.31 23.25 23.30 410.3K
11:30 23.24 23.24 23.24 23.24 30.5K
13:00 23.29 23.37 23.23 23.31 540.7K
13:05 23.33 23.45 23.27 23.45 623.7K
13:10 23.42 24.06 23.37 24.04 1,931.9K
13:15 23.98 24.67 23.95 24.00 4,015.6K
13:20 24.03 24.06 23.82 23.87 1,348.0K
13:25 23.88 23.91 23.72 23.72 873.6K
13:30 23.71 23.81 23.61 23.73 1,124.3K
13:35 23.72 23.80 23.61 23.80 556.5K
13:40 23.76 24.13 23.75 23.86 1,263.9K
13:45 23.86 23.88 23.73 23.74 826.3K
13:50 23.75 23.83 23.70 23.77 554.8K
13:55 23.80 23.81 23.69 23.81 685.1K
14:00 23.74 23.74 23.53 23.56 849.2K
14:05 23.56 23.56 23.49 23.51 429.7K
14:10 23.51 23.62 23.47 23.53 603.3K
14:15 23.54 23.84 23.54 23.76 689.6K
14:20 23.79 23.83 23.69 23.80 656.5K
14:25 23.80 24.06 23.78 24.04 921.3K
14:30 24.04 24.06 23.86 23.88 683.3K
14:35 23.89 23.93 23.81 23.83 629.1K
14:40 23.83 23.96 23.83 23.85 729.6K
14:45 23.87 23.96 23.87 23.95 1,188.6K
14:50 24.01 24.02 23.92 23.94 1,925.5K
14:55 23.94 24.02 23.92 24.00 1,040.1K
15:40 23.97 23.97 23.97 23.97 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 22.80 23.16 22.25 22.28 33.5M
2025-09-25 23.55 23.90 22.90 22.99 42.0M
2025-09-24 23.97 23.99 23.10 23.40 48.0M
2025-09-23 24.41 24.70 22.85 23.97 85.1M
2025-09-22 23.20 25.68 23.20 24.40 108.2M
2025-09-19 21.65 22.09 21.29 21.41 20.7M
2025-09-18 21.84 22.66 21.32 21.69 35.7M
2025-09-17 21.77 22.08 21.65 21.84 18.1M
2025-09-16 21.50 21.90 21.42 21.90 18.2M
2025-09-15 22.40 22.45 21.51 21.55 20.8M
2025-09-12 21.70 22.23 21.49 21.93 27.7M
2025-09-11 20.75 21.61 20.52 21.60 26.2M
2025-09-10 20.75 21.03 20.66 20.83 15.5M
2025-09-09 21.00 21.25 20.57 20.66 21.9M
2025-09-08 21.40 21.65 21.02 21.36 23.6M
2025-09-05 21.10 21.47 20.82 21.41 23.5M
2025-09-04 21.92 22.22 20.52 20.99 30.3M
2025-09-03 22.61 22.75 21.71 21.82 27.2M
2025-09-02 23.53 23.60 22.20 22.62 41.8M
2025-09-01 24.32 24.98 23.45 23.82 38.4M
2025-08-29 25.30 25.30 23.90 24.01 51.0M
2025-08-28 24.65 25.53 24.10 25.25 68.5M
2025-08-27 24.59 26.50 24.27 25.02 86.6M
2025-08-26 23.75 24.84 23.66 24.22 58.8M
2025-08-25 23.50 26.15 23.28 24.47 82.7M
2025-08-22 22.77 23.29 22.61 22.97 44.0M
2025-08-21 23.46 23.49 22.38 22.62 51.8M
2025-08-20 22.10 23.45 21.81 23.45 70.2M
2025-08-19 21.90 22.38 21.78 22.09 40.2M
2025-08-18 21.80 22.37 21.60 21.89 46.1M
2025-08-15 20.90 21.58 20.90 21.51 36.4M
2025-08-14 21.22 21.48 20.80 20.95 36.0M
2025-08-13 20.90 21.30 20.75 21.19 34.5M
2025-08-12 20.81 21.00 20.64 20.92 24.6M
2025-08-11 20.28 20.88 20.20 20.76 26.3M
2025-08-08 20.71 20.79 20.15 20.15 21.6M
2025-08-07 20.70 20.99 20.54 20.80 27.8M
2025-08-06 20.34 20.74 20.14 20.69 20.9M
2025-08-05 20.25 20.36 20.12 20.34 13.0M
2025-08-04 19.81 20.29 19.69 20.29 14.1M
2025-08-01 20.15 20.53 19.75 19.95 19.3M
2025-07-31 20.36 20.68 20.11 20.17 19.7M
2025-07-30 20.90 20.90 20.31 20.48 22.5M
2025-07-29 20.69 21.35 20.31 20.99 31.2M
2025-07-28 20.80 20.89 20.56 20.75 16.4M
2025-07-25 20.51 20.88 20.35 20.82 24.8M
2025-07-24 20.30 20.57 20.25 20.53 15.1M
2025-07-23 20.40 20.61 20.11 20.34 19.2M
2025-07-22 20.65 20.66 20.22 20.32 19.9M
2025-07-21 20.46 20.72 20.30 20.70 17.5M
2025-07-18 20.50 20.77 20.30 20.46 18.1M
2025-07-17 20.29 20.63 20.06 20.55 21.3M
2025-07-16 20.16 20.65 20.10 20.19 20.6M
2025-07-15 20.14 20.29 19.73 20.24 21.6M
2025-07-14 20.24 20.27 19.95 20.02 15.0M
2025-07-11 20.07 20.40 19.82 20.35 17.3M
2025-07-10 20.02 20.17 19.90 20.01 14.1M
2025-07-09 20.32 20.52 20.03 20.07 19.3M
2025-07-08 20.29 20.58 20.17 20.46 15.0M
2025-07-07 20.22 20.45 20.12 20.22 12.8M
2025-07-04 20.83 20.83 20.32 20.37 20.5M
2025-07-03 20.68 20.93 20.58 20.82 16.3M
2025-07-02 21.03 21.20 20.50 20.77 30.5M
2025-07-01 21.70 21.88 21.05 21.29 40.5M
2025-06-30 21.07 21.52 21.07 21.27 30.8M
2025-06-27 21.24 21.58 20.74 21.14 41.2M
2025-06-26 21.35 21.35 20.88 20.89 32.7M
2025-06-25 20.60 21.31 20.59 21.31 44.3M
2025-06-24 19.96 20.57 19.96 20.54 25.8M
2025-06-23 19.38 20.08 19.34 19.95 21.0M
2025-06-20 20.38 20.48 19.68 19.68 23.7M
2025-06-19 21.00 21.20 20.24 20.28 32.2M
2025-06-18 20.90 21.24 20.62 21.09 35.9M
2025-06-17 20.58 21.46 20.45 21.19 58.7M
2025-06-16 20.10 20.58 20.05 20.43 24.8M
2025-06-13 20.81 21.17 20.21 20.32 46.7M
2025-06-12 21.35 21.89 21.06 21.22 51.9M
2025-06-11 21.74 21.79 21.00 21.23 60.1M
2025-06-10 22.85 23.00 21.20 21.70 116.5M
2025-06-09 21.91 24.19 20.68 23.32 148.4M
2025-06-06 19.75 20.55 19.52 20.16 43.8M
2025-06-05 19.28 19.90 19.06 19.70 26.5M
2025-06-04 19.40 19.55 19.21 19.29 18.8M
2025-06-03 19.40 19.83 19.30 19.39 21.6M
2025-05-30 20.33 20.33 19.40 19.45 29.1M
2025-05-29 20.27 20.93 20.00 20.49 32.8M
2025-05-28 20.57 20.98 20.15 20.26 30.7M
2025-05-27 20.12 21.03 20.12 20.57 59.6M
2025-05-26 18.46 21.50 18.43 20.73 77.9M
2025-05-23 19.20 19.22 18.30 18.32 33.4M
2025-05-22 18.80 19.72 18.62 19.39 39.1M
2025-05-21 19.12 19.12 18.64 18.82 15.1M
2025-05-20 19.06 19.30 18.79 19.14 13.6M
2025-05-19 19.15 19.32 18.81 19.06 13.2M
2025-05-16 19.29 19.58 19.00 19.25 15.7M
2025-05-15 19.93 19.93 19.09 19.11 20.5M
2025-05-14 19.72 20.20 19.54 19.91 22.6M
2025-05-13 20.09 20.48 19.68 19.73 26.6M
2025-05-12 19.50 19.84 18.92 19.81 40.4M
2025-05-09 20.84 20.90 20.23 20.34 18.9M
2025-05-08 20.60 21.08 20.58 21.03 22.1M
2025-05-07 21.04 21.44 20.43 20.77 31.2M
2025-05-06 20.17 21.10 20.10 21.01 33.3M
2025-04-30 19.70 20.16 19.60 19.96 30.6M
2025-04-29 19.11 19.38 18.77 19.24 16.5M
2025-04-28 18.99 19.32 18.91 19.01 13.4M
2025-04-25 19.17 19.44 18.93 18.98 16.8M
2025-04-24 19.75 19.75 18.93 19.07 18.8M
2025-04-23 19.36 19.97 19.36 19.67 22.8M
2025-04-22 19.56 19.59 19.14 19.17 16.7M
2025-04-21 19.15 19.68 19.06 19.63 16.8M
2025-04-18 19.28 19.43 19.01 19.15 14.3M
2025-04-17 19.26 19.78 19.17 19.27 19.5M
2025-04-16 19.90 19.98 19.00 19.53 23.5M
2025-04-15 20.20 20.30 19.65 19.89 24.0M
2025-04-14 20.29 20.60 19.91 20.21 38.8M
2025-04-11 18.65 19.85 18.44 19.37 37.5M
2025-04-10 18.75 19.63 18.64 18.80 38.9M
2025-04-09 16.84 18.25 15.30 18.00 42.8M
2025-04-08 17.27 18.14 16.67 17.42 39.8M
2025-04-07 19.50 19.93 17.27 17.27 34.6M
2025-04-03 22.01 22.40 21.33 21.59 22.2M
2025-04-02 22.89 22.97 22.30 22.41 18.8M
2025-04-01 22.66 23.41 22.25 22.38 27.5M
2025-03-31 21.31 22.95 21.00 22.67 35.2M
2025-03-28 22.05 22.49 21.55 21.55 19.5M
2025-03-27 22.00 22.54 21.80 22.13 19.4M
2025-03-26 22.05 22.66 22.05 22.16 19.1M
2025-03-25 23.56 23.75 22.05 22.15 36.8M
2025-03-24 24.90 25.20 22.89 23.79 39.4M
2025-03-21 25.58 25.58 24.29 24.59 45.4M
2025-03-20 26.30 27.30 25.75 25.90 65.8M
2025-03-19 25.55 26.86 25.51 26.50 70.4M
2025-03-18 25.01 25.90 24.77 25.41 38.8M
2025-03-17 25.00 25.30 24.41 25.08 27.5M
2025-03-14 23.90 24.86 23.90 24.74 25.4M
2025-03-13 25.50 25.61 23.90 24.22 36.4M
2025-03-12 25.13 26.50 24.98 25.42 47.6M
2025-03-11 24.51 25.29 24.41 24.92 23.8M
2025-03-10 24.60 25.10 24.34 25.01 23.9M
2025-03-07 25.35 25.50 24.61 24.75 39.5M
2025-03-06 25.04 26.43 24.90 25.62 58.6M
2025-03-05 24.50 25.18 24.00 24.69 34.1M
2025-03-04 23.71 24.98 23.56 24.66 34.7M
2025-03-03 25.32 25.59 23.57 24.14 54.3M
2025-02-28 28.18 28.19 25.46 25.60 77.9M
2025-02-27 27.70 29.57 26.88 28.77 110.1M
2025-02-26 27.45 28.60 26.64 27.69 93.2M
2025-02-25 25.55 28.20 25.39 27.31 96.8M
2025-02-24 27.30 27.30 25.82 26.24 65.4M
2025-02-21 26.72 27.40 26.26 27.30 82.3M
2025-02-20 26.80 27.96 26.68 27.35 97.9M
2025-02-19 25.55 26.10 25.47 25.99 52.6M
2025-02-18 27.16 27.50 25.00 25.40 69.3M
2025-02-17 26.60 27.58 26.56 27.50 54.2M
2025-02-14 27.27 27.40 26.30 26.91 69.0M
2025-02-13 29.26 29.29 27.60 27.74 93.4M
2025-02-12 27.90 30.84 27.70 30.00 116.7M
2025-02-11 28.65 30.50 28.42 28.78 115.5M
2025-02-10 27.52 29.00 27.25 28.65 98.6M
2025-02-07 28.72 29.78 27.20 28.07 121.5M
2025-02-06 26.61 29.11 26.61 28.79 117.6M
2025-02-05 31.50 31.60 26.20 27.00 121.4M
2025-01-27 33.00 34.07 30.37 30.66 103.3M
2025-01-24 31.65 33.16 31.42 32.91 99.3M
2025-01-23 33.00 34.60 31.70 31.72 127.3M
2025-01-22 32.60 32.99 31.75 32.75 88.6M
2025-01-21 33.93 35.50 33.17 34.06 136.1M
2025-01-20 31.55 33.70 31.49 33.11 101.1M
2025-01-17 30.85 32.36 29.54 31.60 108.9M
2025-01-16 34.60 34.98 30.61 30.61 136.6M
2025-01-15 31.10 35.30 30.80 33.40 137.3M
2025-01-14 29.00 31.78 27.59 31.70 133.2M
2025-01-13 29.00 30.61 27.46 28.60 106.5M
2025-01-10 29.81 32.50 28.68 29.86 123.0M
2025-01-09 26.78 31.19 26.33 28.95 119.0M
2025-01-08 25.14 27.30 24.42 26.93 95.2M
2025-01-07 24.41 25.69 24.08 25.31 93.5M
2025-01-06 29.00 29.52 23.62 23.70 130.1M
2025-01-03 29.50 31.50 28.00 29.52 139.7M
2025-01-02 28.52 29.42 26.84 28.40 89.8M