Shanghai Kaichuang Marine (600097)

600097
🏛️ China →
11.16
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 11.29 11.64 11.22 11.52 4.6M
2021-12-30 11.15 11.34 11.04 11.28 4.4M
2021-12-29 11.08 11.18 10.90 11.11 3.5M
2021-12-28 11.12 11.16 10.96 11.06 2.8M
2021-12-27 10.82 11.18 10.81 11.14 4.3M
2021-12-24 10.91 11.02 10.79 10.82 3.5M
2021-12-23 10.91 11.25 10.87 10.92 4.4M
2021-12-22 11.07 11.17 10.90 10.97 3.2M
2021-12-21 10.87 11.08 10.79 11.07 5.2M
2021-12-20 10.45 11.05 10.42 10.98 9.3M
2021-12-17 10.50 10.54 10.40 10.41 2.8M
2021-12-16 10.36 10.51 10.25 10.50 2.8M
2021-12-15 10.39 10.44 10.29 10.33 2.1M
2021-12-14 10.42 10.42 10.30 10.35 2.4M
2021-12-13 10.38 10.56 10.30 10.45 3.5M
2021-12-10 10.39 10.56 10.32 10.43 2.9M
2021-12-09 10.40 10.43 10.30 10.35 3.6M
2021-12-08 10.21 10.46 10.09 10.43 4.6M
2021-12-07 9.95 10.20 9.93 10.20 3.8M
2021-12-06 10.19 10.19 9.91 9.94 2.8M
2021-12-03 10.06 10.20 10.00 10.14 2.0M
2021-12-02 10.09 10.18 10.01 10.05 1.9M
2021-12-01 9.98 10.14 9.90 10.14 2.3M
2021-11-30 9.90 10.04 9.88 10.04 2.2M
2021-11-29 9.97 9.97 9.83 9.89 2.5M
2021-11-26 10.25 10.27 10.04 10.05 2.5M
2021-11-25 10.26 10.36 10.22 10.24 1.7M
2021-11-24 10.36 10.39 10.21 10.30 2.1M
2021-11-23 10.40 10.41 10.27 10.34 2.1M
2021-11-22 10.29 10.39 10.19 10.35 2.1M
2021-11-19 10.34 10.39 10.14 10.31 2.1M
2021-11-18 10.36 10.50 10.24 10.40 2.7M
2021-11-17 10.31 10.43 10.20 10.38 2.7M
2021-11-16 10.51 10.64 10.31 10.35 3.0M
2021-11-15 10.59 10.86 10.44 10.46 4.6M
2021-11-12 10.24 10.55 10.18 10.50 4.2M
2021-11-11 10.21 10.42 10.10 10.16 4.4M
2021-11-10 10.18 10.32 10.02 10.20 3.8M
2021-11-09 9.84 10.22 9.84 10.19 4.7M
2021-11-08 9.99 9.99 9.72 9.85 3.5M
2021-11-05 9.94 10.25 9.81 9.82 5.5M
2021-11-04 9.66 10.02 9.65 9.95 5.1M
2021-11-03 9.54 9.84 9.40 9.73 5.5M
2021-11-02 9.73 9.78 9.34 9.49 6.0M
2021-11-01 9.74 10.05 9.70 9.74 6.3M
2021-10-29 9.51 9.91 9.42 9.66 6.7M
2021-10-28 10.17 10.24 9.51 9.64 6.8M
2021-10-27 10.47 10.49 9.99 10.16 4.0M
2021-10-26 10.69 10.79 10.42 10.54 3.8M
2021-10-25 11.03 11.16 10.63 10.69 5.1M
2021-10-22 11.60 11.63 10.89 10.93 5.6M
2021-10-21 11.95 11.98 11.58 11.64 5.0M
2021-10-20 12.44 12.45 11.84 11.95 6.8M
2021-10-19 11.90 12.60 11.42 12.40 11.8M
2021-10-18 10.51 11.53 10.44 11.53 3.8M
2021-10-15 11.13 11.16 10.47 10.48 3.1M
2021-10-14 10.97 11.24 10.88 11.13 1.8M
2021-10-13 11.53 11.59 10.76 11.05 3.3M
2021-10-12 11.55 11.75 11.36 11.50 3.2M
2021-10-11 11.63 11.77 11.33 11.64 3.5M
2021-10-08 11.60 11.67 11.33 11.60 4.0M
2021-09-30 10.82 11.60 10.82 11.45 3.8M
2021-09-29 10.98 11.16 10.77 10.83 2.2M
2021-09-28 11.04 11.24 10.71 11.17 2.8M
2021-09-27 11.20 11.20 10.65 11.03 5.2M
2021-09-24 11.31 11.36 10.98 11.07 3.7M
2021-09-23 11.32 11.54 11.05 11.30 4.7M
2021-09-22 11.68 11.78 11.02 11.28 5.8M
2021-09-17 11.42 11.94 11.35 11.82 4.6M
2021-09-16 11.55 11.70 11.31 11.32 3.4M
2021-09-15 11.21 11.62 11.17 11.48 3.1M
2021-09-14 11.37 11.49 11.15 11.21 3.3M
2021-09-13 11.00 11.49 10.84 11.37 4.6M
2021-09-10 11.03 11.36 10.98 11.00 5.3M
2021-09-09 11.03 11.17 10.85 10.97 3.0M
2021-09-08 10.92 11.07 10.80 11.03 3.8M
2021-09-07 11.10 11.12 10.76 10.99 5.2M
2021-09-06 10.57 11.20 10.47 11.15 7.3M
2021-09-03 10.24 10.71 10.20 10.58 5.5M
2021-09-02 10.20 10.35 10.16 10.32 3.8M
2021-09-01 10.30 10.32 10.05 10.24 6.2M
2021-08-31 9.79 10.43 9.77 10.32 12.0M
2021-08-30 9.68 10.05 9.52 9.79 10.9M
2021-08-27 9.11 9.26 9.08 9.19 1.7M
2021-08-26 9.12 9.23 9.07 9.14 2.3M
2021-08-25 8.93 9.36 8.91 9.25 5.0M
2021-08-24 8.85 8.95 8.85 8.90 0.9M
2021-08-23 8.75 8.91 8.70 8.90 1.1M
2021-08-20 8.79 8.80 8.62 8.72 0.9M
2021-08-19 8.80 8.84 8.76 8.80 0.8M
2021-08-18 8.74 8.82 8.73 8.81 0.9M
2021-08-17 8.95 8.95 8.76 8.76 1.1M
2021-08-16 8.91 8.93 8.82 8.92 1.1M
2021-08-13 8.85 8.90 8.78 8.88 1.4M
2021-08-12 8.97 8.97 8.84 8.90 0.8M
2021-08-11 8.96 9.02 8.87 8.92 1.2M
2021-08-10 8.81 8.99 8.81 8.96 1.6M
2021-08-09 8.68 8.83 8.64 8.81 1.2M
2021-08-06 8.69 8.76 8.60 8.69 1.0M
2021-08-05 8.78 8.84 8.70 8.72 0.8M
2021-08-04 8.82 8.89 8.73 8.80 0.6M
2021-08-03 8.78 8.85 8.75 8.82 1.0M
2021-08-02 8.68 8.79 8.54 8.77 1.0M
2021-07-30 8.61 8.70 8.51 8.63 1.0M
2021-07-29 8.58 8.72 8.58 8.67 0.9M
2021-07-28 8.74 8.78 8.39 8.58 1.4M
2021-07-27 8.86 8.90 8.72 8.73 1.1M
2021-07-26 8.89 8.92 8.80 8.84 1.3M
2021-07-23 9.00 9.00 8.87 8.88 1.6M
2021-07-22 9.06 9.08 8.99 9.01 1.4M
2021-07-21 9.03 9.12 9.00 9.04 0.7M
2021-07-20 8.97 9.05 8.94 9.04 0.7M
2021-07-19 9.00 9.08 8.92 9.02 1.3M
2021-07-16 9.03 9.08 8.98 9.03 0.8M
2021-07-15 9.11 9.11 8.95 9.03 1.8M
2021-07-14 9.18 9.20 9.11 9.12 1.3M
2021-07-13 9.21 9.21 9.13 9.18 1.2M
2021-07-12 9.18 9.23 9.16 9.17 1.3M
2021-07-09 9.13 9.19 9.08 9.17 0.9M
2021-07-08 9.23 9.23 9.09 9.13 1.4M
2021-07-07 9.22 9.28 9.18 9.23 1.1M
2021-07-06 9.21 9.26 9.15 9.23 1.4M
2021-07-05 9.10 9.22 9.09 9.21 1.0M
2021-07-02 9.15 9.23 9.08 9.10 1.5M
2021-07-01 9.24 9.29 9.12 9.15 2.1M
2021-06-30 9.38 9.43 9.20 9.25 1.7M
2021-06-29 9.41 9.50 9.33 9.38 2.3M
2021-06-28 9.35 9.50 9.34 9.45 2.3M
2021-06-25 9.27 9.40 9.26 9.33 2.1M
2021-06-24 9.21 9.31 9.16 9.28 1.9M
2021-06-23 9.26 9.29 9.15 9.21 1.5M
2021-06-22 9.17 9.33 9.17 9.28 1.5M
2021-06-21 9.21 9.24 9.15 9.18 1.2M
2021-06-18 9.08 9.22 9.04 9.22 1.2M
2021-06-17 9.08 9.17 9.06 9.10 1.1M
2021-06-16 9.10 9.19 9.07 9.11 1.1M
2021-06-15 9.29 9.30 9.08 9.09 2.0M
2021-06-11 9.36 9.44 9.26 9.28 1.9M
2021-06-10 9.47 9.48 9.30 9.35 2.7M
2021-06-09 9.54 9.65 9.52 9.64 1.9M
2021-06-08 9.60 9.72 9.54 9.59 2.2M
2021-06-07 9.81 9.84 9.58 9.62 3.5M
2021-06-04 9.65 10.07 9.62 9.84 5.1M
2021-06-03 9.66 9.78 9.56 9.70 2.6M
2021-06-02 9.81 9.83 9.59 9.62 3.7M
2021-06-01 9.99 10.28 9.73 9.75 5.1M
2021-05-31 9.51 10.17 9.47 9.94 8.2M
2021-05-28 9.49 9.56 9.34 9.47 2.8M
2021-05-27 9.47 9.48 9.35 9.41 3.6M
2021-05-26 9.19 9.59 9.18 9.57 6.0M
2021-05-25 9.18 9.21 9.06 9.20 1.7M
2021-05-24 9.14 9.23 9.11 9.20 1.9M
2021-05-21 9.07 9.15 9.04 9.11 1.1M
2021-05-20 9.15 9.15 9.06 9.07 1.5M
2021-05-19 9.16 9.18 9.07 9.14 1.5M
2021-05-18 9.16 9.23 9.11 9.20 1.6M
2021-05-17 9.15 9.27 9.12 9.15 1.6M
2021-05-14 9.18 9.21 9.12 9.19 1.7M
2021-05-13 9.15 9.20 9.10 9.13 2.0M
2021-05-12 9.27 9.30 9.12 9.24 2.1M
2021-05-11 9.17 9.32 9.09 9.27 2.5M
2021-05-10 9.07 9.18 9.03 9.15 1.9M
2021-05-07 9.12 9.12 9.01 9.07 1.5M
2021-05-06 8.94 9.11 8.94 9.10 1.6M
2021-04-30 9.12 9.14 8.88 8.95 2.0M
2021-04-29 9.06 9.15 8.98 9.08 1.5M
2021-04-28 9.14 9.14 8.95 9.07 2.6M
2021-04-27 9.08 9.13 8.92 8.97 2.7M
2021-04-26 9.30 9.35 9.10 9.11 4.1M
2021-04-23 9.71 9.71 9.32 9.32 4.6M
2021-04-22 9.72 9.85 9.65 9.67 3.3M
2021-04-21 9.72 9.84 9.61 9.78 3.8M
2021-04-20 10.16 10.16 9.77 9.80 7.1M
2021-04-19 9.95 10.11 9.79 10.09 6.9M
2021-04-16 9.85 10.29 9.73 10.10 9.3M
2021-04-15 10.36 10.36 9.88 9.93 11.7M
2021-04-14 10.66 11.30 10.22 10.36 19.9M
2021-04-13 9.47 10.52 9.46 10.52 11.8M
2021-04-12 9.53 9.99 9.53 9.56 7.6M
2021-04-09 9.28 9.49 9.21 9.43 3.6M
2021-04-08 9.38 9.42 9.29 9.29 1.6M
2021-04-07 9.30 9.43 9.25 9.42 2.3M
2021-04-06 9.24 9.39 9.22 9.32 1.7M
2021-04-02 9.23 9.29 9.19 9.24 1.5M
2021-04-01 9.41 9.41 9.18 9.25 2.4M
2021-03-31 9.29 9.42 9.21 9.40 2.1M
2021-03-30 9.39 9.42 9.23 9.26 1.5M
2021-03-29 9.47 9.51 9.33 9.40 1.6M
2021-03-26 9.38 9.48 9.27 9.45 1.8M
2021-03-25 9.45 9.64 9.40 9.42 2.4M
2021-03-24 9.50 9.57 9.43 9.48 1.9M
2021-03-23 9.59 9.69 9.50 9.58 2.3M
2021-03-22 9.45 9.63 9.41 9.60 2.8M
2021-03-19 9.51 9.66 9.40 9.54 2.8M
2021-03-18 9.60 9.78 9.43 9.56 3.8M
2021-03-17 9.42 9.80 9.38 9.60 4.5M
2021-03-16 9.33 9.41 9.20 9.41 2.2M
2021-03-15 9.20 9.37 9.15 9.33 2.0M
2021-03-12 9.22 9.45 9.11 9.29 2.8M
2021-03-11 9.01 9.18 9.00 9.18 1.8M
2021-03-10 9.12 9.19 9.01 9.05 1.6M
2021-03-09 9.35 9.35 8.90 9.13 3.3M
2021-03-08 9.54 9.62 9.36 9.39 3.5M
2021-03-05 9.55 9.86 9.52 9.63 5.1M
2021-03-04 9.32 9.63 9.26 9.55 4.0M
2021-03-03 9.21 9.45 9.21 9.37 2.5M
2021-03-02 9.41 9.41 9.22 9.30 2.5M
2021-03-01 9.47 9.52 9.23 9.40 4.0M
2021-02-26 9.00 9.75 8.97 9.48 5.2M
2021-02-25 9.20 9.21 9.04 9.07 1.6M
2021-02-24 9.10 9.23 9.04 9.14 2.0M
2021-02-23 9.31 9.35 9.10 9.14 2.7M
2021-02-22 9.30 9.56 9.20 9.36 4.4M
2021-02-19 8.92 9.27 8.87 9.22 3.1M
2021-02-18 8.74 8.95 8.74 8.91 2.2M
2021-02-10 8.70 8.74 8.62 8.73 1.9M
2021-02-09 8.58 8.71 8.51 8.66 1.8M
2021-02-08 8.56 8.75 8.40 8.61 2.2M
2021-02-05 8.89 8.96 8.51 8.56 3.8M
2021-02-04 9.20 9.25 8.83 8.88 4.9M
2021-02-03 9.06 9.74 9.04 9.35 6.5M
2021-02-02 9.25 9.28 8.95 9.03 4.6M
2021-02-01 9.16 9.31 9.11 9.29 2.5M
2021-01-29 9.25 9.35 9.08 9.23 3.4M
2021-01-28 9.13 9.42 9.11 9.20 3.2M
2021-01-27 9.40 9.50 9.16 9.24 3.6M
2021-01-26 9.49 9.60 9.34 9.39 4.0M
2021-01-25 9.89 9.93 9.50 9.53 6.5M
2021-01-22 10.45 10.47 10.00 10.03 6.4M
2021-01-21 10.30 10.65 10.27 10.58 6.5M
2021-01-20 10.50 10.50 10.25 10.38 4.7M
2021-01-19 10.76 10.81 10.38 10.49 6.7M
2021-01-18 10.35 10.99 10.22 10.84 8.9M
2021-01-15 10.10 10.50 10.09 10.43 7.2M
2021-01-14 10.40 10.49 10.13 10.15 7.5M
2021-01-13 10.91 11.06 10.40 10.51 8.2M
2021-01-12 10.71 11.59 10.69 10.92 10.4M
2021-01-11 11.80 11.95 10.71 10.73 12.4M
2021-01-08 11.60 11.98 11.44 11.57 13.7M
2021-01-07 11.94 12.79 11.81 12.15 20.3M
2021-01-06 13.18 13.18 11.61 11.94 21.5M
2021-01-05 11.50 12.36 11.50 12.36 8.8M
2021-01-04 10.22 11.24 10.20 11.24 14.2M