Shanghai Newtouch Software Co (688590)

688590
🏛️ China →
22.93
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 9.30 9.62 9.29 9.58 2.1M
2022-12-29 9.27 9.51 9.20 9.31 1.5M
2022-12-28 9.42 9.52 9.24 9.26 1.3M
2022-12-27 9.75 9.75 9.38 9.50 2.0M
2022-12-26 9.48 9.61 9.29 9.60 1.8M
2022-12-23 9.01 9.51 9.01 9.35 2.1M
2022-12-22 9.40 9.46 9.13 9.18 2.2M
2022-12-21 9.56 9.59 9.30 9.40 1.5M
2022-12-20 9.69 9.82 9.47 9.55 1.4M
2022-12-19 9.80 9.95 9.53 9.54 2.0M
2022-12-16 10.11 10.16 9.75 9.82 2.2M
2022-12-15 10.04 10.30 9.93 10.14 1.8M
2022-12-14 10.05 10.25 10.01 10.02 1.7M
2022-12-13 10.38 10.55 10.06 10.11 2.2M
2022-12-12 10.27 10.56 10.20 10.42 2.2M
2022-12-09 10.42 10.58 10.22 10.27 2.1M
2022-12-08 10.64 10.66 10.33 10.42 1.9M
2022-12-07 10.80 10.80 10.51 10.62 2.1M
2022-12-06 10.92 10.93 10.70 10.71 2.0M
2022-12-05 10.90 11.13 10.79 10.93 3.7M
2022-12-02 10.31 11.18 10.30 10.83 5.1M
2022-12-01 10.17 10.42 10.13 10.39 2.1M
2022-11-30 10.36 10.48 10.00 10.10 2.6M
2022-11-29 10.23 10.45 10.17 10.42 1.8M
2022-11-28 10.50 10.58 10.19 10.25 2.2M
2022-11-25 10.91 10.96 10.45 10.45 2.0M
2022-11-24 10.72 10.93 10.65 10.80 2.4M
2022-11-23 11.15 11.18 10.61 10.76 3.8M
2022-11-22 11.44 11.62 11.02 11.18 3.8M
2022-11-21 11.49 11.58 11.13 11.57 4.3M
2022-11-18 11.60 11.85 11.38 11.39 5.6M
2022-11-17 11.24 11.66 11.12 11.53 5.2M
2022-11-16 11.20 11.76 11.19 11.34 5.6M
2022-11-15 11.11 11.52 11.00 11.22 6.2M
2022-11-14 11.42 11.48 10.94 11.27 8.4M
2022-11-11 11.84 12.18 11.33 11.42 15.5M
2022-11-10 10.83 11.85 10.68 11.56 11.2M
2022-11-09 11.00 11.00 10.75 10.83 3.5M
2022-11-08 10.61 11.11 10.42 11.00 4.6M
2022-11-07 10.64 10.95 10.59 10.62 2.4M
2022-11-04 10.75 10.85 10.46 10.69 2.6M
2022-11-03 10.60 10.85 10.45 10.63 3.1M
2022-11-02 10.84 10.85 10.55 10.55 3.5M
2022-11-01 10.75 10.80 10.51 10.68 4.5M
2022-10-31 10.13 11.14 10.13 10.81 5.0M
2022-10-28 10.30 10.54 10.13 10.13 2.6M
2022-10-27 10.31 10.65 10.17 10.44 2.8M
2022-10-26 9.78 10.37 9.78 10.25 3.3M
2022-10-25 9.96 10.10 9.70 9.78 2.2M
2022-10-24 10.22 10.27 9.97 10.03 2.7M
2022-10-21 9.94 10.08 9.82 10.03 1.8M
2022-10-20 9.88 10.08 9.77 9.90 2.4M
2022-10-19 9.82 9.97 9.66 9.81 2.2M
2022-10-18 10.08 10.09 9.73 9.79 3.5M
2022-10-17 9.52 10.02 9.51 9.97 3.0M
2022-10-14 9.37 9.60 9.35 9.50 2.2M
2022-10-13 8.98 9.52 8.91 9.30 3.6M
2022-10-12 8.68 9.07 8.63 9.03 1.3M
2022-10-11 8.62 8.75 8.57 8.69 0.7M
2022-10-10 8.70 8.80 8.62 8.64 1.0M
2022-09-30 8.81 8.93 8.69 8.69 1.1M
2022-09-29 9.09 9.15 8.80 8.85 1.6M
2022-09-28 9.25 9.35 8.99 9.02 1.7M
2022-09-27 9.40 9.47 9.12 9.36 4.0M
2022-09-26 10.10 10.17 9.80 9.85 2.9M
2022-09-23 10.52 10.55 9.96 10.12 3.9M
2022-09-22 10.22 10.53 10.20 10.32 1.4M
2022-09-21 10.19 10.43 9.86 10.35 1.6M
2022-09-20 10.03 10.23 9.97 10.20 1.7M
2022-09-19 10.60 10.60 9.94 9.94 3.1M
2022-09-16 10.87 11.16 10.50 10.75 3.3M
2022-09-15 10.82 11.16 10.67 11.03 3.5M
2022-09-14 10.64 10.88 10.56 10.85 1.4M
2022-09-13 10.72 11.02 10.72 10.81 1.7M
2022-09-09 10.64 10.89 10.59 10.72 1.4M
2022-09-08 10.88 10.97 10.62 10.73 1.9M
2022-09-07 10.85 11.07 10.77 11.01 1.4M
2022-09-06 10.88 10.88 10.73 10.83 0.8M
2022-09-05 10.86 10.95 10.73 10.85 1.1M
2022-09-02 10.55 10.87 10.52 10.86 1.4M
2022-09-01 10.56 10.73 10.50 10.52 1.2M
2022-08-31 10.76 10.86 10.46 10.52 1.4M
2022-08-30 10.78 10.88 10.62 10.76 1.0M
2022-08-29 10.67 10.83 10.53 10.74 1.1M
2022-08-26 11.19 11.20 10.76 10.83 1.9M
2022-08-25 11.30 11.31 10.94 11.11 2.2M
2022-08-24 11.71 11.79 11.20 11.22 2.8M
2022-08-23 11.78 11.88 11.55 11.73 1.7M
2022-08-22 11.73 11.87 11.51 11.80 2.0M
2022-08-19 11.93 12.11 11.70 11.74 2.3M
2022-08-18 11.90 11.93 11.73 11.90 2.0M
2022-08-17 11.85 11.95 11.71 11.87 2.2M
2022-08-16 11.85 11.92 11.70 11.85 2.3M
2022-08-15 12.06 12.13 11.71 11.78 4.5M
2022-08-12 11.88 12.60 11.82 12.15 5.6M
2022-08-11 11.87 12.22 11.86 11.93 4.4M
2022-08-10 11.67 11.95 11.51 11.83 4.7M
2022-08-09 11.30 11.84 11.21 11.67 5.6M
2022-08-08 11.61 11.61 11.02 11.34 8.3M
2022-08-05 10.77 12.15 10.64 11.78 9.5M
2022-08-04 10.85 10.85 10.57 10.73 1.4M
2022-08-03 10.45 10.83 10.45 10.51 1.5M
2022-08-02 10.91 10.98 10.25 10.46 2.4M
2022-08-01 11.06 11.14 10.81 11.06 1.3M
2022-07-29 11.06 11.30 10.93 11.01 1.9M
2022-07-28 10.98 11.13 10.95 10.99 2.2M
2022-07-27 10.97 11.00 10.81 10.86 1.4M
2022-07-26 10.61 10.90 10.61 10.90 1.7M
2022-07-25 11.08 11.08 10.70 10.77 1.2M
2022-07-22 11.19 11.28 11.01 11.10 1.4M
2022-07-21 11.12 11.25 11.09 11.13 1.2M
2022-07-20 11.15 11.20 11.04 11.12 1.5M
2022-07-19 11.12 11.15 10.77 11.10 2.2M
2022-07-18 10.36 11.22 10.36 11.00 5.4M
2022-07-15 10.50 10.58 10.22 10.22 1.4M
2022-07-14 10.42 10.62 10.37 10.53 1.2M
2022-07-13 10.41 10.49 10.36 10.42 0.8M
2022-07-12 10.79 10.81 10.39 10.39 1.4M
2022-07-11 10.79 10.85 10.55 10.80 1.6M
2022-07-08 10.65 10.89 10.59 10.79 1.4M
2022-07-07 10.69 10.77 10.57 10.62 1.3M
2022-07-06 10.65 10.79 10.54 10.72 1.4M
2022-07-05 10.96 11.02 10.56 10.65 2.2M
2022-07-04 10.95 11.19 10.83 10.92 1.7M
2022-07-01 11.03 11.15 10.89 10.96 1.3M
2022-06-30 11.08 11.29 11.01 11.02 1.8M
2022-06-29 11.40 11.43 11.09 11.09 1.9M
2022-06-28 11.34 11.44 11.09 11.42 1.9M
2022-06-27 11.12 11.42 11.05 11.28 2.2M
2022-06-24 11.08 11.26 11.02 11.08 1.8M
2022-06-23 10.97 11.04 10.77 11.02 1.7M
2022-06-22 11.27 11.29 10.83 10.89 1.5M
2022-06-21 11.22 11.31 11.09 11.22 1.7M
2022-06-20 11.16 11.36 11.10 11.15 1.6M
2022-06-17 11.22 11.29 10.93 11.14 1.5M
2022-06-16 11.25 11.35 10.91 11.24 1.8M
2022-06-15 11.09 11.42 10.95 11.14 2.7M
2022-06-14 10.92 11.11 10.59 11.04 2.4M
2022-06-13 11.10 11.23 11.01 11.15 1.6M
2022-06-10 10.92 11.21 10.92 11.15 1.8M
2022-06-09 11.44 11.45 10.92 11.05 2.4M
2022-06-08 11.53 11.74 11.18 11.45 2.4M
2022-06-07 11.52 11.75 11.39 11.42 2.1M
2022-06-06 11.32 11.81 11.15 11.67 4.0M
2022-06-02 10.62 11.37 10.54 11.23 3.8M
2022-06-01 10.34 10.75 10.32 10.72 2.5M
2022-05-31 10.19 10.45 10.02 10.40 2.2M
2022-05-30 10.05 10.22 9.92 10.15 1.2M
2022-05-27 9.98 10.14 9.88 9.95 1.4M
2022-05-26 9.93 10.02 9.77 9.97 1.3M
2022-05-25 9.78 10.01 9.75 9.94 1.9M
2022-05-24 10.40 10.40 9.74 9.75 2.1M
2022-05-23 10.13 10.39 10.09 10.34 1.7M
2022-05-20 10.10 10.15 9.99 10.14 1.5M
2022-05-19 9.88 10.07 9.87 10.02 1.5M
2022-05-18 10.01 10.25 9.99 10.05 1.9M
2022-05-17 10.08 10.11 9.79 9.93 1.8M
2022-05-16 10.09 10.21 9.99 10.12 1.4M
2022-05-13 9.99 10.10 9.92 10.01 1.2M
2022-05-12 9.99 10.19 9.84 10.01 1.6M
2022-05-11 9.93 10.34 9.87 9.93 3.1M
2022-05-10 9.75 9.95 9.55 9.95 2.3M
2022-05-09 9.57 9.84 9.55 9.75 2.3M
2022-05-06 9.79 10.05 9.47 9.73 3.3M
2022-05-05 9.99 10.19 9.85 9.97 4.8M
2022-04-29 9.69 10.51 9.69 10.45 4.4M
2022-04-28 9.35 9.44 9.19 9.31 2.3M
2022-04-27 8.80 9.35 8.62 9.32 2.2M
2022-04-26 9.35 9.45 8.89 8.95 2.8M
2022-04-25 10.34 10.59 9.23 9.24 3.7M
2022-04-22 10.62 10.73 10.41 10.47 1.4M
2022-04-21 11.19 11.24 10.67 10.70 1.5M
2022-04-20 11.39 11.48 11.15 11.26 1.3M
2022-04-19 11.29 11.45 11.01 11.32 1.4M
2022-04-18 11.09 11.39 10.79 11.31 2.1M
2022-04-15 11.50 11.50 11.01 11.10 3.0M
2022-04-14 11.63 11.75 11.46 11.52 1.9M
2022-04-13 11.78 11.89 11.56 11.62 1.5M
2022-04-12 11.45 11.82 11.39 11.77 1.8M
2022-04-11 12.08 12.19 11.39 11.52 2.7M
2022-04-08 12.44 12.64 11.95 12.06 2.3M
2022-04-07 12.90 12.90 12.39 12.40 2.1M
2022-04-06 12.77 13.05 12.76 12.85 1.8M
2022-04-01 12.66 12.85 12.55 12.78 1.6M
2022-03-31 12.72 12.89 12.65 12.72 1.5M
2022-03-30 12.67 12.74 12.54 12.71 1.6M
2022-03-29 12.93 12.94 12.40 12.45 2.1M
2022-03-28 12.78 13.11 12.73 12.86 1.8M
2022-03-25 12.99 13.14 12.87 12.87 1.8M
2022-03-24 13.04 13.16 12.83 12.90 2.6M
2022-03-23 13.14 13.30 13.02 13.20 1.9M
2022-03-22 13.08 13.26 12.93 13.07 2.1M
2022-03-21 13.19 13.33 13.00 13.15 2.7M
2022-03-18 13.09 13.35 13.05 13.19 2.5M
2022-03-17 13.46 13.72 13.18 13.22 4.2M
2022-03-16 13.15 13.15 12.50 13.13 4.0M
2022-03-15 13.19 13.42 12.69 12.71 3.5M
2022-03-14 13.85 13.94 13.32 13.32 3.1M
2022-03-11 13.55 14.04 13.46 14.01 3.8M
2022-03-10 14.00 14.22 13.72 13.74 4.1M
2022-03-09 14.04 14.21 12.95 13.73 5.1M
2022-03-08 14.71 14.82 13.92 14.04 5.0M
2022-03-07 15.06 15.06 14.60 14.69 4.0M
2022-03-04 15.53 15.72 14.95 15.07 6.0M
2022-03-03 15.93 16.00 15.55 15.72 5.3M
2022-03-02 15.47 16.14 15.45 15.92 9.3M
2022-03-01 15.12 16.00 15.01 15.73 8.6M
2022-02-28 14.89 15.29 14.47 15.26 5.4M
2022-02-25 14.69 15.09 14.69 14.89 6.1M
2022-02-24 15.36 15.42 14.12 14.51 9.4M
2022-02-23 14.83 15.54 14.69 15.49 6.8M
2022-02-22 15.21 15.44 14.76 14.77 5.8M
2022-02-21 14.95 15.60 14.91 15.32 6.6M
2022-02-18 14.63 15.04 14.56 14.94 4.7M
2022-02-17 15.09 15.28 14.68 14.70 6.5M
2022-02-16 15.39 15.59 15.02 15.18 5.5M
2022-02-15 15.65 15.72 14.98 15.23 7.8M
2022-02-14 15.35 15.81 15.29 15.72 6.8M
2022-02-11 16.16 16.17 15.22 15.56 11.5M
2022-02-10 16.54 16.77 16.22 16.40 9.1M
2022-02-09 16.68 17.22 16.43 16.85 12.7M
2022-02-08 15.91 17.23 15.61 16.77 15.4M
2022-02-07 15.08 16.31 14.77 16.06 12.9M
2022-01-28 14.69 15.58 14.58 14.95 9.1M
2022-01-27 15.85 15.86 14.29 14.58 12.1M
2022-01-26 15.77 16.32 15.42 15.86 16.4M
2022-01-25 14.92 16.32 14.44 15.73 19.1M
2022-01-24 15.15 15.67 14.79 15.02 12.5M
2022-01-21 14.37 16.69 14.14 15.89 21.7M
2022-01-20 14.72 14.98 13.94 13.99 9.7M
2022-01-19 13.85 15.73 13.75 14.75 14.8M
2022-01-18 14.76 15.21 13.12 13.12 9.2M
2022-01-17 14.18 14.89 14.03 14.72 5.9M
2022-01-14 14.08 14.27 13.92 14.04 2.7M
2022-01-13 14.00 14.35 13.98 14.16 3.4M
2022-01-12 13.75 14.18 13.68 14.00 2.4M
2022-01-11 14.08 14.12 13.58 13.65 2.9M
2022-01-10 13.65 14.36 13.42 14.10 3.8M
2022-01-07 14.22 14.42 13.55 13.62 3.4M
2022-01-06 14.23 14.42 14.08 14.13 2.0M
2022-01-05 14.52 14.52 14.00 14.27 3.0M
2022-01-04 14.15 14.55 14.12 14.39 3.4M