Shanghai Huaming Terminal Equip (300462)

300462
🏛️ China →
10.54
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
2021-12-31 13.55 13.68 13.18 13.20 6.1M
2021-12-30 13.30 13.84 13.25 13.60 5.0M
2021-12-29 13.26 13.60 13.14 13.34 4.3M
2021-12-28 13.00 13.78 12.88 13.48 7.2M
2021-12-27 12.95 13.18 12.72 13.09 4.8M
2021-12-24 13.44 13.65 12.87 12.93 8.4M
2021-12-23 13.58 13.98 13.40 13.44 9.8M
2021-12-22 14.63 15.48 13.90 13.97 14.7M
2021-12-21 14.40 14.73 14.18 14.57 10.2M
2021-12-20 14.02 15.15 14.02 14.74 15.4M
2021-12-17 13.82 15.70 13.42 14.64 22.5M
2021-12-16 13.17 14.94 13.17 13.73 12.7M
2021-12-15 13.29 13.65 13.08 13.15 6.8M
2021-12-14 12.94 13.48 12.78 13.37 7.5M
2021-12-13 12.84 13.15 12.61 13.10 5.4M
2021-12-10 12.95 13.08 12.78 12.81 4.7M
2021-12-09 13.30 13.38 12.93 13.10 7.6M
2021-12-08 12.52 13.99 12.52 13.27 11.0M
2021-12-07 12.50 12.98 12.45 12.67 5.1M
2021-12-06 12.96 13.03 12.55 12.55 7.4M
2021-12-03 12.80 13.98 12.74 13.16 11.6M
2021-12-02 12.98 13.02 12.71 12.76 5.0M
2021-12-01 12.68 13.15 12.54 13.07 7.4M
2021-11-30 12.28 12.78 12.20 12.70 6.6M
2021-11-29 12.20 12.48 12.03 12.26 4.3M
2021-11-26 12.29 12.84 12.01 12.53 8.3M
2021-11-25 12.25 12.38 12.15 12.35 3.2M
2021-11-24 12.13 12.30 12.04 12.24 2.7M
2021-11-23 12.04 12.48 12.00 12.23 4.6M
2021-11-22 12.01 12.05 11.82 12.03 3.0M
2021-11-19 11.84 12.08 11.84 12.02 2.5M
2021-11-18 12.20 12.20 11.86 11.86 3.0M
2021-11-17 11.90 12.22 11.83 12.19 3.2M
2021-11-16 12.00 12.28 11.92 11.94 3.7M
2021-11-15 11.61 12.07 11.61 12.04 4.4M
2021-11-12 11.58 11.70 11.40 11.63 2.8M
2021-11-11 11.50 11.72 11.50 11.66 2.8M
2021-11-10 11.57 11.70 11.39 11.61 3.4M
2021-11-09 11.30 11.50 11.25 11.49 2.3M
2021-11-08 11.10 11.35 11.02 11.34 2.4M
2021-11-05 11.22 11.31 11.11 11.16 2.2M
2021-11-04 11.14 11.25 11.03 11.22 2.5M
2021-11-03 10.91 11.16 10.83 11.15 2.7M
2021-11-02 11.23 11.33 10.79 10.91 3.4M
2021-11-01 11.13 11.37 11.03 11.23 2.7M
2021-10-29 10.98 11.26 10.86 11.21 2.7M
2021-10-28 11.15 11.16 10.71 11.00 4.4M
2021-10-27 11.80 11.94 10.98 11.16 7.3M
2021-10-26 12.49 12.58 12.06 12.12 5.1M
2021-10-25 12.76 12.85 12.38 12.49 6.0M
2021-10-22 13.66 13.67 13.00 13.00 6.1M
2021-10-21 13.50 13.78 13.35 13.73 7.3M
2021-10-20 13.11 13.66 13.02 13.66 9.7M
2021-10-19 13.19 13.25 12.94 13.10 5.0M
2021-10-18 12.81 13.27 12.35 13.27 7.7M
2021-10-15 12.35 13.79 12.33 12.79 8.5M
2021-10-14 12.50 12.50 12.10 12.25 2.7M
2021-10-13 12.75 12.83 12.32 12.50 3.0M
2021-10-12 12.68 12.90 12.49 12.85 3.5M
2021-10-11 12.99 13.08 12.64 12.90 3.4M
2021-10-08 12.05 12.99 12.05 12.93 6.9M
2021-09-30 11.70 12.22 11.70 12.03 3.0M
2021-09-29 12.39 12.39 11.61 11.70 5.0M
2021-09-28 12.40 12.68 12.28 12.59 3.8M
2021-09-27 13.36 13.60 12.30 12.43 8.5M
2021-09-24 14.07 14.37 13.43 13.71 9.7M
2021-09-23 13.03 15.60 13.00 14.00 15.4M
2021-09-22 12.87 13.15 12.78 13.00 5.1M
2021-09-17 12.70 13.66 12.41 13.22 7.7M
2021-09-16 13.00 13.38 12.67 12.71 5.9M
2021-09-15 12.86 13.14 12.61 13.12 6.4M
2021-09-14 12.66 12.95 12.56 12.94 7.2M
2021-09-13 12.61 12.88 12.49 12.77 5.3M
2021-09-10 13.06 13.20 12.55 12.68 9.5M
2021-09-09 13.10 13.45 12.91 13.17 12.9M
2021-09-08 13.37 13.46 12.92 13.00 9.1M
2021-09-07 13.98 14.10 13.10 13.27 20.5M
2021-09-06 11.42 13.68 11.40 13.68 13.3M
2021-09-03 11.01 11.64 11.01 11.40 3.4M
2021-09-02 11.22 11.22 10.96 11.10 2.1M
2021-09-01 11.37 11.44 11.01 11.22 3.0M
2021-08-31 11.63 11.66 11.13 11.36 2.2M
2021-08-30 11.54 12.09 11.50 11.67 2.7M
2021-08-27 12.00 12.01 11.54 11.54 2.8M
2021-08-26 12.22 12.29 11.96 12.02 2.1M
2021-08-25 12.31 12.36 12.10 12.23 2.3M
2021-08-24 12.40 12.44 12.16 12.33 3.0M
2021-08-23 11.93 12.35 11.88 12.28 3.5M
2021-08-20 11.97 12.07 11.62 11.84 2.5M
2021-08-19 12.11 12.45 11.98 12.05 3.3M
2021-08-18 11.83 12.40 11.75 12.14 4.6M
2021-08-17 12.23 12.25 11.70 11.72 2.9M
2021-08-16 12.12 12.28 11.95 12.25 2.2M
2021-08-13 12.13 12.25 11.97 12.14 2.4M
2021-08-12 11.99 12.30 11.96 12.19 3.2M
2021-08-11 11.83 12.15 11.78 12.06 3.2M
2021-08-10 11.52 11.94 11.52 11.83 2.8M
2021-08-09 11.41 11.63 11.37 11.58 1.7M
2021-08-06 11.41 11.49 11.20 11.35 1.6M
2021-08-05 11.52 11.60 11.31 11.44 1.8M
2021-08-04 11.48 11.63 11.44 11.62 2.1M
2021-08-03 11.42 11.93 11.39 11.61 4.3M
2021-08-02 10.99 11.42 10.83 11.39 2.8M
2021-07-30 10.67 11.08 10.56 10.93 2.4M
2021-07-29 10.47 10.73 10.47 10.64 1.7M
2021-07-28 10.98 11.04 10.25 10.46 2.9M
2021-07-27 11.15 11.38 11.00 11.05 2.1M
2021-07-26 11.34 11.40 11.00 11.22 1.7M
2021-07-23 11.82 11.82 11.32 11.33 2.5M
2021-07-22 11.74 11.88 11.69 11.82 1.9M
2021-07-21 11.50 11.82 11.50 11.75 2.4M
2021-07-20 11.62 11.67 11.37 11.50 1.7M
2021-07-19 11.59 11.66 11.30 11.64 2.6M
2021-07-16 11.77 11.85 11.52 11.57 2.7M
2021-07-15 12.40 12.40 11.68 11.79 3.9M
2021-07-14 12.58 12.58 12.26 12.28 3.4M
2021-07-13 12.56 12.72 12.41 12.65 3.7M
2021-07-12 12.37 12.65 12.30 12.54 3.9M
2021-07-09 12.29 12.40 12.10 12.35 2.9M
2021-07-08 12.44 12.52 12.22 12.29 3.0M
2021-07-07 12.41 12.54 12.26 12.46 2.8M
2021-07-06 12.49 12.56 12.31 12.48 3.4M
2021-07-05 11.92 12.52 11.82 12.50 6.3M
2021-07-02 11.67 12.43 11.67 12.03 4.5M
2021-07-01 12.31 12.35 11.81 11.81 3.5M
2021-06-30 12.00 12.35 11.90 12.33 3.8M
2021-06-29 11.93 12.15 11.93 11.99 2.4M
2021-06-28 11.95 12.07 11.77 11.96 3.1M
2021-06-25 12.31 12.39 11.95 12.11 5.5M
2021-06-24 12.65 13.49 12.44 12.52 8.8M
2021-06-23 12.40 12.44 12.20 12.30 2.6M
2021-06-22 12.54 12.54 12.31 12.36 2.8M
2021-06-21 12.29 12.60 12.25 12.54 4.1M
2021-06-18 12.33 12.45 11.94 12.39 4.1M
2021-06-17 12.12 12.23 11.81 12.22 3.9M
2021-06-16 12.47 12.66 12.09 12.17 4.5M
2021-06-15 12.25 12.44 12.10 12.41 5.1M
2021-06-11 12.13 12.37 11.96 12.25 5.1M
2021-06-10 12.08 12.23 11.89 12.13 3.8M
2021-06-09 11.54 12.14 11.54 12.08 5.0M
2021-06-08 11.50 11.80 11.35 11.72 3.2M
2021-06-07 11.51 11.59 11.46 11.52 1.4M
2021-06-04 11.68 11.82 11.44 11.48 3.1M
2021-06-03 11.72 12.06 11.68 11.79 3.2M
2021-06-02 11.83 11.83 11.62 11.67 2.0M
2021-06-01 11.69 11.94 11.63 11.83 2.5M
2021-05-31 11.65 11.78 11.64 11.74 2.0M
2021-05-28 12.00 12.00 11.62 11.72 3.7M
2021-05-27 11.66 12.33 11.60 12.15 6.0M
2021-05-26 11.51 11.84 11.47 11.65 3.1M
2021-05-25 11.45 11.45 11.25 11.45 1.7M
2021-05-24 11.32 11.47 11.27 11.45 1.6M
2021-05-21 11.25 11.55 11.19 11.36 2.2M
2021-05-20 11.31 11.32 11.13 11.26 1.7M
2021-05-19 11.59 11.59 11.33 11.37 1.7M
2021-05-18 11.33 11.52 11.13 11.51 2.3M
2021-05-17 11.45 11.60 11.12 11.33 2.9M
2021-05-14 11.66 11.87 11.44 11.61 4.6M
2021-05-13 11.30 11.67 11.25 11.46 4.3M
2021-05-12 11.54 12.30 11.54 11.65 6.7M
2021-05-11 11.14 11.35 10.91 11.22 3.9M
2021-05-10 11.16 11.21 10.85 10.92 2.8M
2021-05-07 11.29 11.32 11.08 11.15 2.2M
2021-05-06 11.25 11.45 11.15 11.35 2.4M
2021-04-30 11.57 11.57 11.16 11.27 2.2M
2021-04-29 11.53 11.67 11.46 11.58 2.5M
2021-04-28 11.65 11.69 11.39 11.51 2.8M
2021-04-27 11.80 12.14 11.38 11.60 6.2M
2021-04-26 13.00 13.00 11.98 12.00 9.5M
2021-04-23 15.00 15.00 14.45 14.48 2.3M
2021-04-22 14.86 15.14 14.83 15.03 1.3M
2021-04-21 14.96 15.01 14.74 14.85 1.2M
2021-04-20 14.98 15.24 14.98 15.01 1.6M
2021-04-19 14.90 15.25 14.88 15.13 2.2M
2021-04-16 14.55 14.96 14.47 14.92 1.7M
2021-04-15 14.50 14.72 14.30 14.55 1.4M
2021-04-14 14.28 14.51 14.14 14.46 1.4M
2021-04-13 14.49 14.62 14.27 14.28 1.2M
2021-04-12 15.02 15.10 14.50 14.52 1.9M
2021-04-09 15.02 15.19 14.91 15.11 1.3M
2021-04-08 15.38 15.40 15.07 15.09 1.8M
2021-04-07 15.49 15.54 15.24 15.38 1.9M
2021-04-06 14.84 15.46 14.80 15.40 2.6M
2021-04-02 14.59 14.91 14.59 14.83 1.6M
2021-04-01 14.63 14.73 14.44 14.64 1.1M
2021-03-31 14.53 14.86 14.47 14.69 1.3M
2021-03-30 14.87 14.95 14.46 14.50 1.8M
2021-03-29 15.20 15.20 14.85 14.90 2.2M
2021-03-26 15.40 15.43 15.13 15.21 1.6M
2021-03-25 15.25 15.54 15.10 15.25 1.7M
2021-03-24 15.53 15.68 15.24 15.28 1.6M
2021-03-23 15.47 15.67 15.24 15.62 2.0M
2021-03-22 15.25 15.58 15.23 15.47 1.5M
2021-03-19 15.03 15.51 15.03 15.23 1.3M
2021-03-18 15.37 15.42 15.12 15.21 1.4M
2021-03-17 15.31 15.46 15.17 15.42 1.1M
2021-03-16 14.86 15.38 14.84 15.34 1.3M
2021-03-15 15.11 15.16 14.74 14.94 1.1M
2021-03-12 15.34 15.37 15.02 15.11 1.3M
2021-03-11 14.99 15.40 14.71 15.39 1.4M
2021-03-10 15.44 15.57 14.84 14.88 1.8M
2021-03-09 16.16 16.25 15.11 15.34 2.4M
2021-03-08 16.39 16.54 15.92 15.94 2.0M
2021-03-05 16.10 16.38 16.00 16.38 1.6M
2021-03-04 16.22 16.44 15.96 16.05 1.7M
2021-03-03 16.04 16.30 15.90 16.16 1.4M
2021-03-02 16.17 16.19 15.89 16.11 2.0M
2021-03-01 15.48 16.20 15.48 16.15 3.3M
2021-02-26 15.00 15.66 14.88 15.38 2.6M
2021-02-25 15.27 15.55 15.10 15.18 2.1M
2021-02-24 15.18 15.73 15.18 15.48 2.1M
2021-02-23 15.33 15.59 15.10 15.14 2.6M
2021-02-22 15.31 15.86 15.16 15.32 3.6M
2021-02-19 14.46 15.23 14.45 15.16 2.7M
2021-02-18 14.30 14.70 14.15 14.59 2.5M
2021-02-10 13.90 14.10 13.80 14.08 2.0M
2021-02-09 13.55 13.93 13.53 13.83 2.0M
2021-02-08 13.62 13.86 13.51 13.58 1.8M
2021-02-05 13.67 14.09 13.58 13.61 2.2M
2021-02-04 14.20 14.21 13.61 13.80 3.2M
2021-02-03 14.69 14.79 14.08 14.20 4.3M
2021-02-02 15.18 15.35 14.69 14.81 5.4M
2021-02-01 16.65 16.98 15.01 15.38 8.1M
2021-01-29 19.25 19.45 18.00 18.27 3.2M
2021-01-28 18.90 19.65 18.83 19.23 3.1M
2021-01-27 19.01 19.38 18.70 19.16 1.9M
2021-01-26 18.79 19.65 18.79 19.06 1.9M
2021-01-25 18.98 19.32 18.58 18.81 2.4M
2021-01-22 19.42 19.48 18.69 19.03 2.7M
2021-01-21 19.59 19.72 19.40 19.48 2.2M
2021-01-20 19.58 19.62 19.26 19.59 1.5M
2021-01-19 19.51 19.73 19.43 19.50 1.9M
2021-01-18 19.81 19.85 19.42 19.61 2.5M
2021-01-15 19.70 19.96 19.26 19.85 3.2M
2021-01-14 18.45 19.86 18.45 19.50 4.0M
2021-01-13 18.82 18.94 18.28 18.45 2.1M
2021-01-12 18.93 19.08 18.41 18.61 1.8M
2021-01-11 19.19 19.19 18.55 18.79 1.7M
2021-01-08 18.68 19.35 18.22 19.19 2.2M
2021-01-07 19.46 19.65 18.50 18.86 2.9M
2021-01-06 20.15 20.15 19.50 19.52 2.0M
2021-01-05 20.18 20.32 19.85 20.03 1.8M
2021-01-04 20.22 20.38 19.94 20.25 2.0M