Shanghai Orient Chip Tech (688061)

688061
🏛️ China →
37.52
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 36.34 36.42 36.05 36.05 99.0K
09:35 36.10 36.19 35.85 35.87 90.9K
09:40 35.83 36.06 35.80 35.84 72.0K
09:45 35.83 36.01 35.80 35.96 44.4K
09:50 35.98 35.98 35.65 35.82 63.1K
09:55 35.77 35.81 35.62 35.62 33.1K
10:00 35.62 35.64 35.49 35.57 68.8K
10:05 35.55 35.58 35.43 35.43 84.5K
10:10 35.43 35.47 35.31 35.45 69.4K
10:15 35.45 35.45 35.30 35.38 73.3K
10:20 35.38 35.38 35.20 35.22 39.0K
10:25 35.19 35.19 34.99 35.13 66.2K
10:30 35.16 35.16 34.99 35.06 43.3K
10:35 35.11 35.24 35.01 35.01 23.7K
10:40 35.01 35.18 34.88 35.18 42.4K
10:45 35.18 35.20 35.01 35.16 16.8K
10:50 35.22 35.55 35.22 35.55 79.2K
10:55 35.53 35.77 35.40 35.77 46.9K
11:00 35.76 35.79 35.59 35.75 40.2K
11:05 35.72 36.08 35.72 35.87 65.0K
11:10 35.87 35.98 35.76 35.81 22.5K
11:15 35.76 35.96 35.75 35.95 36.1K
11:20 35.96 35.96 35.72 35.75 23.8K
11:25 35.75 35.75 35.61 35.61 19.1K
13:00 35.56 35.62 35.49 35.56 12.8K
13:05 35.55 35.75 35.47 35.68 20.6K
13:10 35.74 36.25 35.74 36.06 62.2K
13:15 35.94 36.05 35.94 35.97 18.5K
13:20 35.93 36.02 35.89 36.02 15.6K
13:25 36.01 36.14 35.97 36.13 22.3K
13:30 36.05 36.14 35.96 35.96 31.3K
13:35 35.94 36.01 35.88 35.90 22.4K
13:40 35.90 35.90 35.75 35.76 21.8K
13:45 35.76 35.89 35.76 35.89 21.2K
13:50 35.85 35.98 35.78 35.98 20.0K
13:55 35.98 36.04 35.98 36.04 8.5K
14:00 36.03 36.04 35.85 35.87 28.4K
14:05 35.92 35.92 35.80 35.80 17.7K
14:10 35.79 35.80 35.69 35.70 65.6K
14:15 35.80 36.00 35.80 36.00 2.9K
14:20 35.99 36.13 35.97 36.10 15.1K
14:25 36.09 36.36 36.09 36.35 47.6K
14:30 36.36 36.38 36.24 36.36 26.5K
14:35 36.36 36.37 36.14 36.21 69.8K
14:40 36.20 36.45 36.20 36.45 69.9K
14:45 36.45 36.60 36.45 36.60 55.5K
14:50 36.59 36.60 36.54 36.55 79.3K
14:55 36.55 36.55 36.41 36.53 35.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 37.08 38.10 37.01 37.52 1.8M
2025-09-26 37.58 38.66 37.47 37.60 2.0M
2025-09-25 38.89 38.92 37.68 37.76 3.2M
2025-09-24 36.90 41.13 36.82 39.23 4.4M
2025-09-23 36.34 36.60 34.88 36.54 2.1M
2025-09-22 35.23 36.47 35.02 36.34 1.5M
2025-09-19 35.64 36.28 35.21 35.25 1.5M
2025-09-18 36.21 36.88 35.28 35.81 2.0M
2025-09-17 36.39 36.67 35.83 36.24 1.6M
2025-09-16 34.75 36.93 34.75 36.33 2.9M
2025-09-15 36.65 36.83 34.84 35.00 1.7M
2025-09-12 34.16 34.84 34.16 34.34 1.3M
2025-09-11 33.23 34.38 32.81 34.29 1.3M
2025-09-10 34.28 34.63 33.13 33.30 1.4M
2025-09-09 33.70 35.23 33.29 34.30 2.2M
2025-09-08 33.41 33.99 33.00 33.88 1.4M
2025-09-05 32.48 33.22 32.06 33.15 1.3M
2025-09-04 32.83 33.24 32.01 32.48 1.7M
2025-09-03 33.93 34.06 32.77 32.81 1.3M
2025-09-02 35.16 35.19 33.27 33.76 2.2M
2025-09-01 35.75 36.12 34.67 35.15 2.5M
2025-08-29 36.38 36.40 35.59 35.95 1.3M
2025-08-28 35.74 36.49 34.91 36.42 1.9M
2025-08-27 36.47 37.14 35.50 35.55 2.1M
2025-08-26 36.49 36.70 36.02 36.25 1.6M
2025-08-25 36.79 37.82 36.38 36.50 2.0M
2025-08-22 36.02 36.88 36.00 36.74 2.0M
2025-08-21 36.35 36.56 35.80 36.02 1.5M
2025-08-20 35.70 36.52 35.08 36.42 2.2M
2025-08-19 35.18 35.95 35.05 35.68 1.3M
2025-08-18 34.55 35.74 34.55 35.35 1.6M
2025-08-15 33.72 34.67 33.51 34.55 1.4M
2025-08-14 34.93 35.15 33.53 33.56 1.5M
2025-08-13 35.48 35.53 34.78 34.90 1.3M
2025-08-12 35.47 35.66 34.94 35.14 1.1M
2025-08-11 35.15 35.69 34.90 35.47 1.1M
2025-08-08 35.46 35.51 34.78 35.19 1.4M
2025-08-07 35.52 36.16 35.01 35.76 1.8M
2025-08-06 34.23 35.39 34.09 35.38 1.4M
2025-08-05 34.27 34.38 34.08 34.23 0.8M
2025-08-04 33.75 34.13 33.38 34.11 0.8M
2025-08-01 33.32 33.86 33.14 33.75 1.1M
2025-07-31 33.65 34.33 33.22 33.30 1.3M
2025-07-30 34.30 34.30 33.59 33.98 1.1M
2025-07-29 33.90 34.33 33.60 34.30 1.4M
2025-07-28 33.76 33.98 33.30 33.84 1.1M
2025-07-25 32.66 33.88 32.66 33.60 1.6M
2025-07-24 32.45 32.97 32.45 32.87 0.9M
2025-07-23 32.67 32.84 32.32 32.55 0.8M
2025-07-22 32.72 32.79 32.34 32.53 0.8M
2025-07-21 32.40 32.75 32.09 32.72 0.7M
2025-07-18 32.47 32.54 32.13 32.40 0.7M
2025-07-17 32.30 32.49 32.06 32.32 0.6M
2025-07-16 32.27 32.70 32.16 32.27 0.7M
2025-07-15 32.37 32.39 31.78 32.32 0.7M
2025-07-14 32.32 32.58 32.02 32.37 0.6M
2025-07-11 31.72 32.36 31.47 32.21 0.9M
2025-07-10 31.83 31.95 31.61 31.72 0.6M
2025-07-09 32.38 32.38 31.82 31.92 0.7M
2025-07-08 31.50 32.46 31.50 32.34 1.0M
2025-07-07 31.83 31.83 31.30 31.79 0.6M
2025-07-04 31.80 32.08 31.50 31.60 1.0M
2025-07-03 31.83 32.03 31.58 31.80 0.8M
2025-07-02 32.43 32.43 31.46 31.73 1.6M
2025-07-01 32.60 33.16 32.20 32.60 2.0M
2025-06-30 33.10 33.37 32.42 32.80 2.7M
2025-06-27 31.20 34.95 31.18 33.05 4.7M
2025-06-26 30.92 31.10 30.57 30.57 0.6M
2025-06-25 30.76 31.07 30.45 30.87 0.8M
2025-06-24 30.24 30.82 30.16 30.68 0.9M
2025-06-23 29.34 30.13 29.31 29.99 0.6M
2025-06-20 29.98 30.37 29.50 29.50 0.8M
2025-06-19 30.28 30.67 29.78 29.90 0.8M
2025-06-18 29.83 30.30 29.76 30.24 0.6M
2025-06-17 29.76 30.00 29.66 30.00 0.4M
2025-06-16 29.01 29.90 29.01 29.78 0.6M
2025-06-13 29.31 29.74 29.02 29.21 0.5M
2025-06-12 29.51 29.97 29.51 29.65 0.4M
2025-06-11 29.50 29.97 29.50 29.80 0.4M
2025-06-10 29.99 30.01 29.24 29.54 0.6M
2025-06-09 29.70 30.04 29.55 29.99 0.6M
2025-06-06 29.66 29.80 29.46 29.75 0.6M
2025-06-05 29.28 29.88 29.27 29.66 0.7M
2025-06-04 28.94 29.42 28.94 29.33 0.4M
2025-06-03 28.70 29.66 28.69 29.12 0.5M
2025-05-30 29.50 29.50 28.86 28.99 0.5M
2025-05-29 29.00 29.49 28.90 29.49 0.6M
2025-05-28 29.04 29.45 28.72 28.90 0.5M
2025-05-27 28.85 29.15 28.70 29.13 0.4M
2025-05-26 28.70 29.30 28.70 29.08 0.4M
2025-05-23 29.22 29.44 28.65 28.70 0.6M
2025-05-22 29.56 30.46 29.00 29.22 0.7M
2025-05-21 30.08 30.22 29.37 29.60 0.8M
2025-05-20 29.52 30.93 29.49 30.22 1.3M
2025-05-19 29.01 29.55 28.91 29.55 0.6M
2025-05-16 28.64 29.37 28.58 29.22 0.6M
2025-05-15 28.82 28.99 28.60 28.65 0.5M
2025-05-14 29.12 29.36 28.85 28.95 0.6M
2025-05-13 29.70 29.78 29.00 29.08 0.6M
2025-05-12 29.04 29.90 29.01 29.52 0.6M
2025-05-09 29.33 29.37 28.87 29.03 0.8M
2025-05-08 28.90 29.49 28.81 29.49 0.7M
2025-05-07 29.28 29.43 28.70 28.88 0.7M
2025-05-06 28.46 28.97 28.46 28.93 0.7M
2025-04-30 27.79 28.84 27.79 28.45 0.9M
2025-04-29 27.46 28.21 27.29 28.08 0.6M
2025-04-28 27.53 27.73 27.20 27.46 0.5M
2025-04-25 27.97 28.23 27.62 27.96 0.4M
2025-04-24 28.27 28.40 27.62 27.97 0.5M
2025-04-23 28.58 28.65 28.13 28.38 0.6M
2025-04-22 28.12 28.78 28.10 28.56 0.6M
2025-04-21 28.00 28.40 27.70 28.29 0.4M
2025-04-18 28.23 28.44 27.80 28.00 0.5M
2025-04-17 27.68 29.00 27.63 28.42 0.9M
2025-04-16 28.29 28.67 27.41 28.01 0.7M
2025-04-15 28.66 28.82 28.05 28.39 0.8M
2025-04-14 29.13 29.18 28.28 28.75 1.2M
2025-04-11 26.78 29.88 26.71 28.83 2.4M
2025-04-10 26.31 27.61 26.31 27.14 1.6M
2025-04-09 24.47 26.11 23.86 25.90 1.1M
2025-04-08 24.72 26.02 24.62 25.28 0.9M
2025-04-07 27.69 27.69 24.03 24.45 1.3M
2025-04-03 29.20 29.73 28.68 29.02 0.6M
2025-04-02 29.23 29.84 29.23 29.56 0.6M
2025-04-01 28.83 29.88 28.83 29.36 0.5M
2025-03-31 29.20 29.36 28.56 29.10 0.7M
2025-03-28 29.76 30.09 29.21 29.21 0.5M
2025-03-27 29.57 30.37 29.18 29.79 0.6M
2025-03-26 29.41 30.18 29.40 29.85 0.6M
2025-03-25 29.50 29.88 29.11 29.39 0.6M
2025-03-24 30.37 30.51 29.03 29.78 1.0M
2025-03-21 31.30 31.43 30.41 30.55 1.1M
2025-03-20 31.97 32.01 31.50 31.53 0.8M
2025-03-19 32.13 32.60 31.69 31.85 1.0M
2025-03-18 32.42 32.96 32.23 32.42 1.0M
2025-03-17 32.63 32.63 32.03 32.19 1.2M
2025-03-14 31.99 32.69 31.46 32.53 1.1M
2025-03-13 33.45 33.45 31.60 31.96 1.5M
2025-03-12 33.33 33.88 33.15 33.41 1.8M
2025-03-11 32.33 33.37 32.00 33.25 1.8M
2025-03-10 32.05 33.55 32.01 32.81 1.7M
2025-03-07 32.73 32.73 31.75 32.06 1.3M
2025-03-06 32.58 33.09 32.42 32.70 1.3M
2025-03-05 32.50 32.95 31.89 32.39 1.0M
2025-03-04 30.86 32.65 30.69 32.51 1.8M
2025-03-03 31.19 31.64 30.31 31.01 1.5M
2025-02-28 32.98 33.73 30.92 31.22 2.5M
2025-02-27 34.41 34.60 32.68 33.61 2.7M
2025-02-26 34.87 34.93 34.09 34.37 2.8M
2025-02-25 34.27 35.30 33.90 34.76 4.3M
2025-02-24 32.93 37.30 32.93 35.00 5.9M
2025-02-21 32.16 32.96 31.70 32.84 2.4M
2025-02-20 31.61 32.30 31.08 32.15 1.7M
2025-02-19 29.80 31.65 29.80 31.61 1.8M
2025-02-18 30.71 31.09 29.78 29.95 1.1M
2025-02-17 31.05 31.43 30.34 30.75 1.7M
2025-02-14 31.04 31.36 30.56 30.88 1.5M
2025-02-13 32.68 32.68 31.12 31.44 1.6M
2025-02-12 30.95 32.80 30.61 32.39 2.6M
2025-02-11 30.87 32.85 30.87 30.96 2.9M
2025-02-10 29.77 30.88 29.58 30.81 1.1M
2025-02-07 29.80 30.27 29.40 29.77 1.0M
2025-02-06 28.96 29.95 28.68 29.87 1.1M
2025-02-05 28.00 29.03 28.00 28.93 0.9M
2025-01-27 28.55 28.77 27.80 27.85 0.6M
2025-01-24 28.02 28.73 27.95 28.73 0.7M
2025-01-23 28.13 28.76 28.02 28.05 0.9M
2025-01-22 27.64 28.28 27.52 27.91 0.8M
2025-01-21 27.61 27.82 27.14 27.71 0.8M
2025-01-20 27.73 27.73 26.58 27.40 1.0M
2025-01-17 27.50 28.19 27.05 27.79 0.9M
2025-01-16 27.42 27.90 27.12 27.40 1.1M
2025-01-15 27.05 27.24 26.71 26.92 0.6M
2025-01-14 25.99 27.19 25.97 27.18 0.9M
2025-01-13 25.22 26.26 24.70 26.10 0.5M
2025-01-10 26.13 26.99 25.71 25.71 0.5M
2025-01-09 26.10 26.78 25.68 26.37 0.6M
2025-01-08 26.09 26.50 25.13 26.05 0.6M
2025-01-07 25.55 26.21 25.37 26.21 0.7M
2025-01-06 26.13 26.27 25.00 25.56 0.7M
2025-01-03 27.74 27.74 26.00 26.00 0.8M
2025-01-02 28.87 28.87 27.27 27.54 0.9M