Shanghai Lingang A (600848)

600848
🏛️ China →
11.03
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
2022-12-30 11.90 12.03 11.88 11.92 1.5M
2022-12-29 12.01 12.08 11.88 11.89 2.5M
2022-12-28 12.11 12.16 12.02 12.04 2.5M
2022-12-27 12.18 12.24 12.11 12.13 1.7M
2022-12-26 12.22 12.23 12.09 12.17 2.3M
2022-12-23 12.08 12.29 12.08 12.18 2.0M
2022-12-22 12.13 12.31 12.08 12.10 2.0M
2022-12-21 12.08 12.23 12.04 12.10 2.4M
2022-12-20 12.33 12.34 12.08 12.08 3.1M
2022-12-19 12.55 12.75 12.28 12.40 3.9M
2022-12-16 12.52 12.62 12.42 12.62 4.0M
2022-12-15 12.52 12.53 12.40 12.45 2.0M
2022-12-14 12.58 12.67 12.45 12.48 2.4M
2022-12-13 12.56 12.63 12.44 12.63 3.7M
2022-12-12 12.68 12.83 12.48 12.51 4.4M
2022-12-09 12.68 12.79 12.63 12.75 5.2M
2022-12-08 12.60 12.75 12.52 12.63 3.2M
2022-12-07 12.60 12.66 12.49 12.60 3.5M
2022-12-06 12.62 12.73 12.54 12.63 3.4M
2022-12-05 12.70 12.89 12.63 12.63 6.9M
2022-12-02 12.55 12.71 12.40 12.64 4.8M
2022-12-01 12.68 12.78 12.51 12.56 5.0M
2022-11-30 12.61 12.95 12.61 12.63 8.7M
2022-11-29 12.80 12.92 12.47 12.82 12.5M
2022-11-28 12.26 12.39 12.16 12.36 2.6M
2022-11-25 12.13 12.43 12.11 12.40 4.3M
2022-11-24 12.21 12.32 12.09 12.24 2.5M
2022-11-23 12.02 12.20 12.02 12.14 2.8M
2022-11-22 12.20 12.28 12.00 12.07 5.0M
2022-11-21 12.27 12.27 12.03 12.20 3.3M
2022-11-18 12.27 12.35 12.18 12.27 4.4M
2022-11-17 12.22 12.30 12.17 12.26 2.5M
2022-11-16 12.34 12.37 12.20 12.22 3.0M
2022-11-15 12.31 12.48 12.22 12.35 4.8M
2022-11-14 12.35 12.46 12.24 12.31 5.4M
2022-11-11 12.16 12.39 12.02 12.26 8.4M
2022-11-10 11.89 12.00 11.83 11.96 2.2M
2022-11-09 12.04 12.15 11.93 11.95 2.9M
2022-11-08 11.95 12.08 11.93 12.01 1.9M
2022-11-07 11.95 12.04 11.84 11.98 3.2M
2022-11-04 11.80 12.02 11.77 11.96 3.1M
2022-11-03 11.79 11.97 11.76 11.82 2.0M
2022-11-02 11.87 11.93 11.74 11.87 2.9M
2022-11-01 11.70 11.90 11.48 11.90 4.6M
2022-10-31 11.50 11.63 11.31 11.48 2.4M
2022-10-28 11.90 11.93 11.52 11.52 4.0M
2022-10-27 11.86 12.05 11.80 11.98 5.0M
2022-10-26 11.48 12.02 11.42 11.77 5.0M
2022-10-25 11.60 11.80 11.40 11.44 3.5M
2022-10-24 12.01 12.13 11.68 11.70 3.4M
2022-10-21 11.97 12.05 11.89 11.94 2.1M
2022-10-20 11.88 12.06 11.83 11.90 2.6M
2022-10-19 12.00 12.09 11.93 11.93 1.6M
2022-10-18 12.15 12.19 11.97 12.01 2.5M
2022-10-17 12.09 12.28 11.92 12.14 2.2M
2022-10-14 11.90 12.13 11.86 12.09 3.1M
2022-10-13 11.89 11.89 11.75 11.84 2.7M
2022-10-12 11.61 11.96 11.44 11.91 3.7M
2022-10-11 11.83 11.85 11.53 11.59 3.1M
2022-10-10 11.83 11.99 11.77 11.77 2.8M
2022-09-30 11.94 11.98 11.76 11.82 2.5M
2022-09-29 12.00 12.04 11.82 11.83 2.4M
2022-09-28 12.03 12.06 11.85 11.89 2.6M
2022-09-27 11.96 12.12 11.91 12.02 3.1M
2022-09-26 12.05 12.18 11.90 11.91 3.3M
2022-09-23 12.19 12.33 12.03 12.07 2.8M
2022-09-22 12.22 12.40 12.16 12.19 2.5M
2022-09-21 12.19 12.44 11.97 12.35 3.0M
2022-09-20 12.21 12.33 12.12 12.20 2.9M
2022-09-19 12.27 12.49 12.02 12.09 3.7M
2022-09-16 12.73 12.86 12.31 12.31 5.1M
2022-09-15 12.77 12.93 12.65 12.72 4.7M
2022-09-14 12.65 12.80 12.64 12.73 4.5M
2022-09-13 12.94 13.00 12.73 12.77 5.3M
2022-09-09 12.96 13.06 12.87 12.99 5.4M
2022-09-08 12.96 13.00 12.78 12.93 4.1M
2022-09-07 12.85 12.90 12.73 12.86 3.3M
2022-09-06 12.69 12.93 12.68 12.85 5.3M
2022-09-05 12.68 12.78 12.43 12.69 4.2M
2022-09-02 12.60 12.76 12.57 12.68 4.2M
2022-09-01 12.58 12.82 12.55 12.63 5.6M
2022-08-31 12.74 12.79 12.58 12.65 4.5M
2022-08-30 12.48 12.74 12.48 12.70 4.8M
2022-08-29 12.45 12.68 12.45 12.53 5.6M
2022-08-26 12.55 13.10 12.43 12.70 7.5M
2022-08-25 12.36 12.53 12.36 12.51 2.6M
2022-08-24 12.59 12.66 12.33 12.36 3.3M
2022-08-23 12.66 12.69 12.46 12.53 3.6M
2022-08-22 12.70 12.81 12.60 12.73 4.6M
2022-08-19 12.56 12.69 12.51 12.57 3.8M
2022-08-18 12.60 12.64 12.48 12.56 2.5M
2022-08-17 12.60 12.68 12.52 12.64 2.8M
2022-08-16 12.50 12.66 12.48 12.58 2.3M
2022-08-15 12.68 12.74 12.48 12.52 3.6M
2022-08-12 12.58 12.67 12.41 12.62 2.7M
2022-08-11 12.53 12.65 12.45 12.58 3.6M
2022-08-10 12.65 12.67 12.35 12.41 3.2M
2022-08-09 12.32 12.58 12.29 12.44 5.0M
2022-08-08 12.20 13.00 12.10 12.44 7.1M
2022-08-05 11.96 12.21 11.90 12.19 3.1M
2022-08-04 11.90 11.98 11.74 11.91 2.6M
2022-08-03 11.90 12.17 11.80 11.80 3.8M
2022-08-02 12.29 12.29 11.78 11.96 4.9M
2022-08-01 12.20 12.30 12.07 12.30 2.8M
2022-07-29 12.29 12.34 12.15 12.19 3.1M
2022-07-28 12.28 12.46 12.23 12.28 3.2M
2022-07-27 12.28 12.30 12.16 12.21 2.3M
2022-07-26 12.12 12.30 12.06 12.28 3.1M
2022-07-25 12.25 12.34 12.05 12.09 2.8M
2022-07-22 12.34 12.43 12.07 12.20 3.0M
2022-07-21 12.36 12.43 12.23 12.27 2.4M
2022-07-20 12.27 12.45 12.27 12.39 2.6M
2022-07-19 12.18 12.31 12.10 12.27 2.8M
2022-07-18 12.05 12.20 12.03 12.17 3.8M
2022-07-15 12.48 12.53 12.05 12.05 4.3M
2022-07-14 12.46 12.59 12.32 12.46 3.2M
2022-07-13 12.47 12.50 12.36 12.48 3.1M
2022-07-12 12.74 12.74 12.31 12.37 5.2M
2022-07-11 12.80 12.92 12.66 12.72 2.7M
2022-07-08 12.90 12.98 12.81 12.84 2.9M
2022-07-07 13.04 13.17 12.86 12.86 3.7M
2022-07-06 13.24 13.39 12.92 13.01 3.5M
2022-07-05 13.34 13.46 13.02 13.18 4.5M
2022-07-04 13.46 13.60 13.30 13.39 3.4M
2022-07-01 13.59 13.68 13.42 13.45 2.8M
2022-06-30 13.57 13.71 13.49 13.56 4.2M
2022-06-29 13.51 13.66 13.36 13.42 4.3M
2022-06-28 13.69 13.85 13.58 13.78 3.6M
2022-06-27 13.54 13.85 13.50 13.68 3.5M
2022-06-24 13.50 13.62 13.36 13.52 2.1M
2022-06-23 13.22 13.50 13.22 13.46 2.4M
2022-06-22 13.60 13.69 13.25 13.26 4.4M
2022-06-21 13.68 13.93 13.51 13.62 3.8M
2022-06-20 13.73 13.86 13.65 13.66 3.4M
2022-06-17 13.87 13.93 13.58 13.74 4.2M
2022-06-16 13.64 13.95 13.51 13.85 5.9M
2022-06-15 13.63 13.96 13.63 13.66 5.9M
2022-06-14 13.48 13.77 13.30 13.73 5.8M
2022-06-13 13.77 13.88 13.56 13.64 8.6M
2022-06-10 13.09 14.03 12.99 14.03 17.7M
2022-06-09 13.07 13.19 12.96 13.13 6.5M
2022-06-08 13.79 13.91 12.90 13.07 18.5M
2022-06-07 13.76 13.82 13.60 13.78 3.7M
2022-06-06 13.86 13.93 13.63 13.71 4.4M
2022-06-02 13.94 13.98 13.69 13.85 4.0M
2022-06-01 14.21 14.29 13.75 13.93 6.0M
2022-05-31 14.25 14.36 14.14 14.16 7.3M
2022-05-30 13.99 14.38 13.85 14.24 8.3M
2022-05-27 13.95 13.97 13.79 13.82 2.4M
2022-05-26 13.75 13.96 13.70 13.89 4.0M
2022-05-25 13.60 13.86 13.59 13.68 2.2M
2022-05-24 13.88 13.97 13.58 13.60 4.8M
2022-05-23 13.97 13.99 13.67 13.92 4.6M
2022-05-20 13.76 13.94 13.71 13.91 4.9M
2022-05-19 13.61 13.82 13.54 13.80 5.0M
2022-05-18 13.50 13.96 13.38 13.81 6.7M
2022-05-17 13.78 13.80 13.29 13.46 7.2M
2022-05-16 13.88 14.07 13.58 13.83 9.3M
2022-05-13 13.65 14.30 13.48 13.80 13.1M
2022-05-12 12.92 14.13 12.92 13.53 11.8M
2022-05-11 13.14 13.26 13.01 13.03 4.8M
2022-05-10 13.03 13.15 12.83 13.09 4.4M
2022-05-09 13.34 13.56 13.13 13.18 4.2M
2022-05-06 13.30 13.98 13.10 13.34 9.7M
2022-05-05 13.12 13.80 13.02 13.72 10.9M
2022-04-29 12.06 12.82 12.06 12.75 5.5M
2022-04-28 12.19 12.39 11.94 12.18 4.0M
2022-04-27 11.85 12.25 11.66 12.19 4.5M
2022-04-26 12.27 12.38 11.86 11.86 5.1M
2022-04-25 12.82 12.89 12.17 12.17 8.0M
2022-04-22 13.00 13.12 12.61 12.85 5.1M
2022-04-21 13.52 13.58 12.90 13.08 4.9M
2022-04-20 13.78 13.98 13.35 13.50 4.4M
2022-04-19 13.69 13.89 13.45 13.76 3.6M
2022-04-18 13.99 13.99 13.61 13.70 4.3M
2022-04-15 14.35 14.42 13.94 14.06 5.1M
2022-04-14 14.04 14.35 14.04 14.21 4.3M
2022-04-13 13.99 14.19 13.77 13.98 4.5M
2022-04-12 14.01 14.35 13.95 14.10 6.0M
2022-04-11 14.60 14.75 14.10 14.19 7.7M
2022-04-08 14.39 14.68 14.12 14.54 7.6M
2022-04-07 14.65 14.90 14.38 14.43 8.8M
2022-04-06 14.31 14.87 14.25 14.69 11.4M
2022-04-01 13.96 14.28 13.96 14.23 6.3M
2022-03-31 13.85 14.29 13.79 14.10 7.8M
2022-03-30 13.56 14.10 13.53 13.99 5.9M
2022-03-29 13.61 13.73 13.50 13.60 3.0M
2022-03-28 13.47 13.76 13.41 13.69 4.0M
2022-03-25 13.48 13.79 13.42 13.61 5.0M
2022-03-24 13.62 13.78 13.52 13.53 4.2M
2022-03-23 13.44 13.70 13.36 13.61 4.6M
2022-03-22 13.29 13.54 13.21 13.46 4.2M
2022-03-21 13.33 13.38 13.21 13.31 2.9M
2022-03-18 12.96 13.33 12.90 13.29 3.8M
2022-03-17 12.97 13.14 12.82 12.99 4.6M
2022-03-16 12.77 12.80 12.18 12.70 4.8M
2022-03-15 13.44 13.44 12.58 12.60 6.7M
2022-03-14 13.59 13.84 13.41 13.52 2.8M
2022-03-11 13.70 13.78 13.26 13.74 4.2M
2022-03-10 13.79 13.93 13.70 13.80 3.6M
2022-03-09 14.00 14.09 13.23 13.62 5.0M
2022-03-08 14.25 14.25 13.92 13.96 4.5M
2022-03-07 14.57 14.58 14.18 14.28 3.4M
2022-03-04 14.38 14.57 14.22 14.49 3.3M
2022-03-03 14.43 14.64 14.37 14.45 4.4M
2022-03-02 14.23 14.43 14.19 14.36 3.1M
2022-03-01 14.13 14.29 14.08 14.21 2.1M
2022-02-28 14.20 14.25 14.02 14.12 2.7M
2022-02-25 14.19 14.31 14.15 14.19 2.9M
2022-02-24 14.43 14.56 14.01 14.14 7.2M
2022-02-23 14.57 14.57 14.45 14.51 3.0M
2022-02-22 14.55 14.69 14.43 14.56 3.9M
2022-02-21 14.48 14.66 14.42 14.65 3.5M
2022-02-18 14.39 14.51 14.31 14.48 3.2M
2022-02-17 14.53 14.58 14.41 14.43 3.0M
2022-02-16 14.57 14.63 14.50 14.58 2.6M
2022-02-15 14.59 14.72 14.43 14.55 3.6M
2022-02-14 14.60 14.73 14.52 14.60 4.3M
2022-02-11 14.87 14.89 14.68 14.72 3.5M
2022-02-10 14.82 14.90 14.70 14.81 3.6M
2022-02-09 14.67 14.99 14.65 14.81 4.7M
2022-02-08 14.78 14.83 14.40 14.74 7.6M
2022-02-07 14.50 14.86 14.49 14.74 5.0M
2022-01-28 14.59 14.73 14.39 14.45 4.7M
2022-01-27 14.58 14.78 14.46 14.60 5.1M
2022-01-26 14.60 14.64 14.42 14.59 3.5M
2022-01-25 15.06 15.11 14.46 14.51 7.6M
2022-01-24 15.63 15.64 14.80 15.02 16.6M
2022-01-21 15.13 15.73 14.92 15.62 20.4M
2022-01-20 14.93 15.17 14.86 15.05 5.5M
2022-01-19 14.86 15.01 14.83 14.92 3.8M
2022-01-18 14.83 14.91 14.71 14.85 4.0M
2022-01-17 14.62 14.83 14.60 14.76 3.3M
2022-01-14 15.07 15.07 14.61 14.65 7.0M
2022-01-13 15.11 15.22 15.04 15.06 4.0M
2022-01-12 15.06 15.18 15.01 15.11 4.1M
2022-01-11 15.04 15.22 15.03 15.07 5.3M
2022-01-10 15.20 15.20 15.02 15.11 4.3M
2022-01-07 15.07 15.20 15.01 15.13 5.7M
2022-01-06 15.07 15.20 14.99 15.05 5.2M
2022-01-05 15.00 15.23 14.95 15.07 8.1M
2022-01-04 15.01 15.14 14.88 15.03 5.8M