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
2024-12-31 9.28 9.37 8.91 8.92 5.6M
2024-12-30 9.50 9.52 9.00 9.27 6.3M
2024-12-27 9.39 9.62 9.25 9.44 5.1M
2024-12-26 9.20 9.58 9.12 9.38 7.0M
2024-12-25 9.66 9.72 9.04 9.21 9.6M
2024-12-24 10.07 10.07 9.52 9.74 9.3M
2024-12-23 10.71 10.81 9.88 9.89 11.9M
2024-12-20 10.57 10.79 10.50 10.77 7.6M
2024-12-19 10.41 10.66 10.18 10.59 10.6M
2024-12-18 10.62 10.77 10.26 10.59 8.2M
2024-12-17 11.11 11.14 10.42 10.63 12.9M
2024-12-16 11.54 11.54 11.00 11.14 9.9M
2024-12-13 11.65 11.74 11.47 11.50 10.0M
2024-12-12 12.00 12.06 11.64 11.84 10.5M
2024-12-11 11.75 12.10 11.75 12.01 13.6M
2024-12-10 12.32 12.41 11.76 11.79 18.3M
2024-12-09 11.89 12.15 11.55 12.15 17.6M
2024-12-06 12.18 12.45 11.85 11.99 20.2M
2024-12-05 11.57 12.29 11.57 12.02 19.9M
2024-12-04 11.51 12.25 11.33 11.75 25.9M
2024-12-03 11.59 11.66 11.33 11.55 11.5M
2024-12-02 11.51 11.68 11.33 11.66 14.7M
2024-11-29 11.19 11.54 10.96 11.46 15.0M
2024-11-28 10.95 11.44 10.95 11.26 14.2M
2024-11-27 10.66 10.95 10.15 10.95 9.8M
2024-11-26 11.00 11.15 10.61 10.67 9.7M
2024-11-25 10.77 11.07 10.35 11.02 13.0M
2024-11-22 11.49 11.70 10.79 10.82 20.7M
2024-11-21 11.30 11.56 11.16 11.54 18.1M
2024-11-20 11.08 11.49 10.91 11.31 19.0M
2024-11-19 10.53 11.00 10.41 11.00 20.4M
2024-11-18 11.35 11.70 10.18 10.47 29.1M
2024-11-15 10.85 12.50 10.80 11.40 37.0M
2024-11-14 11.27 11.38 10.83 10.86 7.7M
2024-11-13 11.20 11.40 10.87 11.26 10.1M
2024-11-12 11.53 11.68 11.12 11.26 15.1M
2024-11-11 10.98 11.55 10.90 11.37 15.4M
2024-11-08 11.05 11.36 10.92 10.99 16.1M
2024-11-07 10.90 11.01 10.60 10.93 14.3M
2024-11-06 10.50 10.92 10.50 10.69 17.0M
2024-11-05 10.14 10.53 10.14 10.44 11.0M
2024-11-04 9.74 10.15 9.60 10.14 9.5M
2024-11-01 10.56 10.57 9.64 9.74 17.2M
2024-10-31 10.53 10.69 10.37 10.57 13.2M
2024-10-30 10.30 10.58 10.16 10.44 9.3M
2024-10-29 10.65 10.87 10.32 10.35 12.5M
2024-10-28 10.24 10.64 10.24 10.61 11.4M
2024-10-25 10.27 10.65 10.26 10.33 11.9M
2024-10-24 10.62 10.74 10.29 10.31 13.2M
2024-10-23 10.75 11.31 10.60 10.75 19.8M
2024-10-22 11.17 11.17 10.61 10.75 21.6M
2024-10-21 10.60 11.29 10.45 11.18 29.4M
2024-10-18 9.97 10.85 9.93 10.59 26.1M
2024-10-17 10.50 10.57 9.93 10.06 18.1M
2024-10-16 9.80 10.40 9.79 10.36 20.0M
2024-10-15 9.95 10.58 9.52 9.98 19.6M
2024-10-14 9.20 9.82 9.16 9.79 12.6M
2024-10-11 9.88 9.88 9.02 9.20 13.0M
2024-10-10 9.87 10.36 9.57 9.90 16.0M
2024-10-09 10.83 10.83 9.79 9.81 23.5M
2024-10-08 12.18 12.18 10.36 11.50 30.8M
2024-09-30 9.30 10.29 9.00 10.18 24.1M
2024-09-27 8.53 8.99 8.40 8.88 15.2M
2024-09-26 8.16 8.41 8.09 8.40 8.2M
2024-09-25 8.14 8.42 8.10 8.19 9.2M
2024-09-24 7.97 8.09 7.76 8.08 7.1M
2024-09-23 7.82 8.00 7.68 7.92 5.8M
2024-09-20 7.68 7.81 7.64 7.78 6.8M
2024-09-19 7.48 7.72 7.43 7.64 6.4M
2024-09-18 7.58 7.63 7.20 7.47 7.0M
2024-09-13 7.85 7.86 7.57 7.58 6.5M
2024-09-12 7.69 7.87 7.69 7.78 6.7M
2024-09-11 7.88 7.91 7.70 7.76 10.7M
2024-09-10 7.75 7.94 7.54 7.83 19.3M
2024-09-09 7.25 7.89 7.25 7.55 25.8M
2024-09-06 9.11 9.30 8.97 8.98 11.3M
2024-09-05 8.89 9.20 8.84 9.17 12.7M
2024-09-04 8.83 9.04 8.73 8.83 7.0M
2024-09-03 8.92 9.06 8.82 8.95 6.5M
2024-09-02 9.05 9.14 8.83 8.89 7.9M
2024-08-30 8.79 9.17 8.79 9.06 9.7M
2024-08-29 8.45 8.94 8.37 8.86 9.7M
2024-08-28 8.69 8.80 8.56 8.63 6.1M
2024-08-27 8.98 8.98 8.62 8.69 8.6M
2024-08-26 8.88 9.03 8.69 9.01 8.9M
2024-08-23 8.92 9.08 8.66 8.87 11.8M
2024-08-22 9.20 9.37 8.93 8.93 12.4M
2024-08-21 9.05 9.50 8.98 9.20 14.2M
2024-08-20 9.58 9.68 9.02 9.13 19.1M
2024-08-19 10.32 10.38 9.60 9.69 19.1M
2024-08-16 10.50 10.80 10.29 10.32 23.1M
2024-08-15 10.26 11.10 10.18 10.80 31.6M
2024-08-14 10.01 11.00 10.01 10.36 25.0M
2024-08-13 9.90 10.13 9.75 10.06 10.4M
2024-08-12 10.25 10.38 9.88 9.94 17.1M
2024-08-09 10.03 10.54 9.84 10.46 27.3M
2024-08-08 10.30 10.30 9.61 9.83 19.6M
2024-08-07 10.13 10.46 10.05 10.26 14.6M
2024-08-06 10.15 10.30 9.75 10.21 14.8M
2024-08-05 10.70 10.70 9.97 9.99 19.2M
2024-08-02 11.05 11.05 10.60 10.67 25.3M
2024-08-01 11.05 11.66 11.01 11.30 35.2M
2024-07-31 11.06 11.37 10.84 11.22 41.0M
2024-07-30 12.18 12.34 10.94 11.07 55.2M
2024-07-29 9.69 11.70 9.60 11.70 32.3M
2024-07-26 9.81 10.04 9.51 9.75 17.8M
2024-07-25 9.81 10.05 9.55 9.80 19.9M
2024-07-24 9.99 10.34 9.70 9.77 27.5M
2024-07-23 10.20 11.20 10.10 10.41 39.2M
2024-07-22 9.81 10.48 9.71 10.30 24.1M
2024-07-19 9.40 10.19 9.34 9.97 25.4M
2024-07-18 9.41 9.51 9.13 9.41 14.9M
2024-07-17 10.18 10.24 9.44 9.45 22.2M
2024-07-16 10.10 10.36 9.92 10.12 22.2M
2024-07-15 10.00 10.90 9.90 10.40 29.4M
2024-07-12 10.52 10.76 10.11 10.21 28.9M
2024-07-11 10.30 11.00 10.05 10.48 39.9M
2024-07-10 10.10 10.90 10.10 10.30 44.8M
2024-07-09 9.83 10.47 9.61 9.95 37.7M
2024-07-08 9.82 9.86 9.25 9.35 23.5M
2024-07-05 10.21 10.50 9.74 9.76 33.7M
2024-07-04 11.99 12.28 10.42 10.51 40.4M
2024-07-03 11.47 11.85 11.38 11.45 35.7M
2024-07-02 11.88 11.97 11.16 11.42 36.8M
2024-07-01 11.78 11.96 11.40 11.93 33.2M
2024-06-28 11.99 12.30 11.50 11.57 43.4M
2024-06-27 13.00 13.76 12.39 12.39 49.7M
2024-06-26 13.16 13.88 12.82 13.60 50.3M
2024-06-25 15.35 15.88 12.73 13.26 62.7M
2024-06-24 15.20 15.63 14.28 15.54 58.4M
2024-06-21 16.00 16.22 14.88 15.54 65.7M
2024-06-20 14.73 15.78 14.50 15.78 67.2M
2024-06-19 13.15 13.15 13.15 13.15 8.6M
2024-06-18 9.13 10.96 9.13 10.96 24.0M
2024-06-17 8.29 9.13 8.25 9.13 36.6M
2024-06-14 7.51 7.75 7.22 7.61 12.3M
2024-06-13 7.57 7.69 7.35 7.51 10.8M
2024-06-12 7.35 7.86 7.31 7.58 13.0M
2024-06-11 7.17 7.52 6.95 7.38 13.8M
2024-06-07 7.62 8.05 7.31 7.39 21.9M
2024-06-06 8.50 8.70 7.10 7.19 27.9M
2024-06-05 9.68 9.86 8.70 8.70 28.4M
2024-06-04 8.77 10.20 8.77 9.68 42.2M
2024-06-03 8.38 9.32 8.38 9.17 32.1M
2024-05-31 7.50 7.93 7.45 7.77 4.6M
2024-05-30 7.41 7.52 7.30 7.45 2.2M
2024-05-29 7.49 7.67 7.45 7.51 2.0M
2024-05-28 7.75 7.75 7.51 7.52 1.9M
2024-05-27 7.57 7.68 7.45 7.66 2.5M
2024-05-24 7.69 7.80 7.49 7.55 2.8M
2024-05-23 7.76 7.86 7.64 7.67 3.3M
2024-05-22 7.61 7.85 7.57 7.78 4.5M
2024-05-21 8.05 8.05 7.58 7.64 6.1M
2024-05-20 8.11 8.13 7.97 8.05 4.5M
2024-05-17 8.06 8.23 7.95 8.11 5.4M
2024-05-16 7.74 8.09 7.74 8.00 3.5M
2024-05-15 7.84 7.98 7.68 7.77 2.5M
2024-05-14 7.77 7.98 7.77 7.84 2.3M
2024-05-13 8.00 8.10 7.75 7.76 3.6M
2024-05-10 8.40 8.42 8.05 8.11 3.0M
2024-05-09 8.26 8.50 8.26 8.35 2.7M
2024-05-08 8.50 8.54 8.21 8.23 3.9M
2024-05-07 8.59 8.69 8.43 8.57 4.3M
2024-05-06 8.41 8.83 8.41 8.61 5.8M
2024-04-30 8.64 8.95 8.28 8.38 6.2M
2024-04-29 8.30 8.56 8.10 8.55 6.5M
2024-04-26 7.82 8.37 7.75 8.13 7.0M
2024-04-25 7.74 7.93 7.55 7.89 5.5M
2024-04-24 7.54 8.10 7.54 7.97 5.3M
2024-04-23 7.37 7.63 7.30 7.52 4.1M
2024-04-22 7.59 7.59 7.16 7.25 4.2M
2024-04-19 7.51 7.70 7.38 7.60 4.5M
2024-04-18 7.66 7.76 7.30 7.51 5.4M
2024-04-17 6.79 7.60 6.79 7.60 7.1M
2024-04-16 7.40 7.44 6.72 6.72 8.3M
2024-04-15 8.45 8.58 7.41 7.56 9.5M
2024-04-12 8.59 8.86 8.33 8.39 6.2M
2024-04-11 8.80 8.96 8.57 8.58 7.4M
2024-04-10 9.38 9.47 8.73 8.88 9.8M
2024-04-09 9.33 9.68 9.30 9.49 11.2M
2024-04-08 8.96 9.86 8.96 9.38 15.6M
2024-04-03 9.48 9.48 8.80 8.96 11.4M
2024-04-02 9.92 9.93 9.40 9.53 14.8M
2024-04-01 9.91 10.45 9.72 10.10 18.9M
2024-03-29 10.15 10.45 9.91 9.92 22.2M
2024-03-28 9.35 10.88 9.16 10.68 32.9M
2024-03-27 8.76 10.39 8.29 9.96 25.2M
2024-03-26 8.84 8.92 8.40 8.66 6.5M
2024-03-25 9.07 9.18 8.75 8.77 6.5M
2024-03-22 9.33 9.38 8.97 9.10 6.8M
2024-03-21 9.28 9.42 9.06 9.38 8.1M
2024-03-20 9.20 9.39 9.11 9.30 7.3M
2024-03-19 9.11 9.60 9.05 9.16 11.2M
2024-03-18 8.85 9.12 8.82 9.10 9.2M
2024-03-15 8.52 8.80 8.46 8.78 9.8M
2024-03-14 8.85 8.89 8.39 8.57 9.9M
2024-03-13 8.80 8.90 8.69 8.79 8.6M
2024-03-12 8.74 8.78 8.48 8.78 10.2M
2024-03-11 8.63 8.82 8.43 8.73 12.4M
2024-03-08 8.70 9.19 8.33 8.81 14.9M
2024-03-07 8.32 8.98 8.26 8.63 12.8M
2024-03-06 7.96 8.29 7.90 8.24 6.2M
2024-03-05 8.31 8.33 7.95 8.01 6.4M
2024-03-04 8.40 8.50 8.08 8.35 7.2M
2024-03-01 8.14 8.40 8.02 8.38 8.7M
2024-02-29 7.72 8.23 7.61 8.13 8.9M
2024-02-28 8.94 8.97 7.71 7.76 14.5M
2024-02-27 8.58 8.88 8.38 8.85 9.7M
2024-02-26 8.50 8.96 8.16 8.72 12.5M
2024-02-23 7.83 8.43 7.75 8.39 10.5M
2024-02-22 7.34 7.88 7.32 7.83 9.4M
2024-02-21 7.06 7.64 6.92 7.29 9.5M
2024-02-20 6.93 7.18 6.68 7.16 9.5M
2024-02-19 6.80 7.46 6.77 7.02 16.2M
2024-02-08 5.66 6.70 5.10 6.70 19.2M
2024-02-07 6.18 6.30 5.35 5.58 16.8M
2024-02-06 6.06 6.51 5.65 6.18 12.5M
2024-02-05 7.72 7.72 6.24 6.53 12.2M
2024-02-02 8.42 8.70 7.43 7.80 6.4M
2024-02-01 8.61 8.61 8.05 8.42 4.9M
2024-01-31 9.38 9.38 8.52 8.61 4.8M
2024-01-30 9.62 9.90 9.28 9.29 4.1M
2024-01-29 10.38 10.40 9.65 9.72 4.5M
2024-01-26 10.27 10.55 10.25 10.38 4.8M
2024-01-25 9.84 10.32 9.79 10.27 4.9M
2024-01-24 9.58 9.92 9.36 9.80 6.1M
2024-01-23 9.86 9.92 9.40 9.58 6.1M
2024-01-22 10.62 10.70 9.71 9.93 4.0M
2024-01-19 10.96 10.96 10.60 10.62 3.3M
2024-01-18 11.06 11.16 10.50 10.83 4.7M
2024-01-17 11.26 11.45 11.07 11.07 3.0M
2024-01-16 11.36 11.44 11.06 11.28 2.8M
2024-01-15 11.36 11.50 11.20 11.36 2.8M
2024-01-12 11.60 11.75 11.41 11.43 2.6M
2024-01-11 11.36 11.65 11.36 11.62 3.0M
2024-01-10 11.62 11.62 11.25 11.36 2.8M
2024-01-09 11.48 11.81 11.48 11.59 2.9M
2024-01-08 11.63 11.71 11.45 11.45 2.8M
2024-01-05 11.86 11.95 11.55 11.62 3.7M
2024-01-04 11.96 12.00 11.64 11.82 3.8M
2024-01-03 12.20 12.21 11.76 11.88 5.1M
2024-01-02 11.78 12.45 11.78 12.19 7.9M