Shanghai Sinotec (603121)

603121
🏛️ China →
18.87
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
2023-12-29 10.63 11.27 10.51 10.87 29.2M
2023-12-28 10.63 10.98 10.29 10.58 17.8M
2023-12-27 10.60 10.78 10.35 10.55 14.8M
2023-12-26 10.91 10.91 10.48 10.68 20.4M
2023-12-25 10.60 11.17 10.35 10.97 30.3M
2023-12-22 10.50 10.95 10.28 10.48 24.8M
2023-12-21 10.21 10.79 10.12 10.45 29.4M
2023-12-20 9.88 10.78 9.80 10.44 37.0M
2023-12-19 9.23 10.07 9.14 9.83 22.4M
2023-12-18 9.23 9.42 9.05 9.24 9.8M
2023-12-15 9.44 9.49 9.21 9.23 11.4M
2023-12-14 9.64 9.74 9.40 9.43 12.6M
2023-12-13 9.53 9.88 9.40 9.70 17.4M
2023-12-12 9.71 9.71 9.28 9.58 16.1M
2023-12-11 8.93 9.94 8.92 9.46 29.9M
2023-12-08 9.60 9.69 9.00 9.06 28.3M
2023-12-07 9.65 9.73 8.92 9.46 38.6M
2023-12-06 9.98 10.78 9.61 9.84 64.2M
2023-12-05 9.38 10.58 9.31 10.05 53.0M
2023-12-04 9.28 10.20 9.20 9.62 24.5M
2023-12-01 9.25 9.39 9.13 9.31 7.0M
2023-11-30 9.29 9.39 9.13 9.23 6.0M
2023-11-29 9.45 9.52 9.26 9.31 7.8M
2023-11-28 9.28 9.41 9.16 9.39 7.5M
2023-11-27 9.17 9.31 9.16 9.24 5.1M
2023-11-24 9.27 9.36 9.16 9.19 6.8M
2023-11-23 9.20 9.41 9.15 9.27 8.1M
2023-11-22 9.30 9.47 9.16 9.16 9.3M
2023-11-21 9.20 9.37 9.16 9.24 8.0M
2023-11-20 9.26 9.28 9.11 9.18 6.1M
2023-11-17 8.98 9.32 8.95 9.26 8.3M
2023-11-16 9.05 9.17 8.99 9.01 5.2M
2023-11-15 8.93 9.11 8.84 9.05 5.1M
2023-11-14 8.97 9.03 8.88 8.93 4.5M
2023-11-13 8.99 8.99 8.84 8.92 6.3M
2023-11-10 8.80 9.05 8.80 8.93 6.5M
2023-11-09 9.07 9.07 8.81 8.89 7.5M
2023-11-08 9.00 9.17 8.89 9.02 8.9M
2023-11-07 8.84 9.01 8.80 8.93 6.6M
2023-11-06 8.61 8.91 8.59 8.85 7.4M
2023-11-03 8.57 8.65 8.47 8.62 6.1M
2023-11-02 8.59 8.61 8.38 8.49 6.5M
2023-11-01 8.38 8.62 8.31 8.55 10.8M
2023-10-31 8.33 8.58 8.28 8.37 12.3M
2023-10-30 8.16 8.23 8.02 8.23 4.4M
2023-10-27 8.17 8.31 8.15 8.17 3.7M
2023-10-26 8.06 8.18 7.90 8.17 3.8M
2023-10-25 7.88 8.15 7.84 8.08 3.3M
2023-10-24 7.69 7.92 7.65 7.88 2.7M
2023-10-23 7.88 7.95 7.58 7.67 3.5M
2023-10-20 7.94 8.19 7.89 7.91 2.9M
2023-10-19 7.99 8.10 7.93 7.97 2.9M
2023-10-18 8.12 8.14 8.01 8.03 2.6M
2023-10-17 8.26 8.26 8.07 8.11 3.0M
2023-10-16 8.30 8.32 8.21 8.26 4.1M
2023-10-13 8.28 8.33 8.20 8.23 2.5M
2023-10-12 8.23 8.33 8.10 8.30 3.8M
2023-10-11 8.25 8.28 8.10 8.15 4.3M
2023-10-10 8.21 8.25 8.10 8.23 5.1M
2023-10-09 8.05 8.22 8.01 8.17 5.3M
2023-09-28 7.81 8.10 7.74 8.05 5.4M
2023-09-27 7.74 7.89 7.72 7.81 3.0M
2023-09-26 7.73 7.82 7.67 7.77 2.8M
2023-09-25 7.78 7.88 7.70 7.76 2.4M
2023-09-22 7.59 7.80 7.56 7.77 2.7M
2023-09-21 7.68 7.74 7.57 7.59 3.0M
2023-09-20 7.79 7.88 7.66 7.68 3.0M
2023-09-19 8.05 8.06 7.80 7.81 3.9M
2023-09-18 7.76 8.16 7.70 8.08 6.8M
2023-09-15 7.83 7.84 7.64 7.71 3.6M
2023-09-14 7.97 7.97 7.70 7.79 3.5M
2023-09-13 8.19 8.20 7.90 7.97 3.0M
2023-09-12 8.16 8.22 8.12 8.19 2.2M
2023-09-11 7.99 8.19 7.92 8.18 3.9M
2023-09-08 8.01 8.05 7.92 7.99 2.6M
2023-09-07 8.17 8.20 7.99 8.01 3.2M
2023-09-06 8.08 8.22 8.08 8.19 2.9M
2023-09-05 8.17 8.26 8.05 8.13 3.6M
2023-09-04 8.10 8.16 8.00 8.14 3.7M
2023-09-01 8.15 8.16 7.98 8.08 3.9M
2023-08-31 8.13 8.23 8.05 8.10 3.3M
2023-08-30 8.05 8.23 8.02 8.13 5.8M
2023-08-29 7.60 8.04 7.57 8.01 6.3M
2023-08-28 8.00 8.02 7.60 7.63 5.4M
2023-08-25 7.80 7.83 7.53 7.58 4.2M
2023-08-24 7.76 7.91 7.55 7.81 7.0M
2023-08-23 8.11 8.11 7.50 7.70 10.8M
2023-08-22 8.10 8.18 7.88 8.09 4.6M
2023-08-21 8.10 8.22 8.04 8.06 3.7M
2023-08-18 8.16 8.23 8.11 8.11 2.9M
2023-08-17 7.94 8.22 7.85 8.20 4.2M
2023-08-16 8.03 8.08 7.92 7.94 2.4M
2023-08-15 8.16 8.20 7.91 8.03 3.2M
2023-08-14 8.01 8.17 7.96 8.16 4.3M
2023-08-11 8.20 8.20 7.98 8.00 3.8M
2023-08-10 8.12 8.20 8.07 8.16 2.3M
2023-08-09 8.25 8.30 8.08 8.09 3.4M
2023-08-08 8.17 8.35 8.17 8.31 3.3M
2023-08-07 8.21 8.32 8.15 8.24 3.6M
2023-08-04 8.52 8.54 8.23 8.25 5.8M
2023-08-03 8.65 8.65 8.41 8.48 4.0M
2023-08-02 8.42 8.63 8.41 8.60 4.1M
2023-08-01 8.53 8.62 8.40 8.48 3.9M
2023-07-31 8.58 8.72 8.52 8.60 5.0M
2023-07-28 8.45 8.67 8.33 8.56 5.5M
2023-07-27 8.47 8.72 8.44 8.53 5.4M
2023-07-26 8.68 8.71 8.34 8.39 6.2M
2023-07-25 8.36 8.75 8.36 8.71 7.2M
2023-07-24 8.28 8.39 8.19 8.29 3.2M
2023-07-21 8.38 8.50 8.24 8.25 5.3M
2023-07-20 8.56 8.72 8.39 8.42 7.2M
2023-07-19 8.74 8.79 8.55 8.61 5.9M
2023-07-18 8.70 8.84 8.50 8.74 8.0M
2023-07-17 9.04 9.04 8.60 8.70 12.2M
2023-07-14 9.06 9.08 8.51 8.90 10.0M
2023-07-13 9.00 9.13 8.82 9.12 8.3M
2023-07-12 9.06 9.22 8.97 8.99 9.2M
2023-07-11 8.79 9.10 8.79 9.07 7.5M
2023-07-10 8.80 8.98 8.66 8.85 5.4M
2023-07-07 8.80 8.92 8.71 8.76 4.6M
2023-07-06 8.80 8.92 8.73 8.87 5.7M
2023-07-05 8.96 9.03 8.81 8.84 7.2M
2023-07-04 8.85 9.08 8.82 9.04 11.5M
2023-07-03 8.92 9.11 8.72 8.82 10.2M
2023-06-30 8.98 9.08 8.82 8.91 11.3M
2023-06-29 8.76 9.39 8.73 9.08 16.8M
2023-06-28 8.79 8.89 8.54 8.81 8.7M
2023-06-27 8.64 8.94 8.45 8.86 12.6M
2023-06-26 8.46 9.11 8.39 8.80 16.8M
2023-06-21 8.34 8.67 8.27 8.52 10.1M
2023-06-20 8.35 8.40 8.25 8.28 4.1M
2023-06-19 8.38 8.53 8.29 8.38 5.6M
2023-06-16 8.33 8.56 8.30 8.37 5.4M
2023-06-15 8.36 8.57 8.26 8.35 6.8M
2023-06-14 8.35 8.68 8.19 8.43 12.2M
2023-06-13 8.29 8.42 8.25 8.34 6.2M
2023-06-12 8.39 8.39 8.15 8.32 10.2M
2023-06-09 8.13 8.57 8.13 8.40 12.6M
2023-06-08 8.26 8.40 8.07 8.22 8.3M
2023-06-07 8.28 8.33 8.12 8.33 6.0M
2023-06-06 8.47 8.50 8.22 8.28 7.0M
2023-06-05 8.64 8.65 8.37 8.49 10.8M
2023-06-02 8.20 8.80 8.07 8.65 14.9M
2023-06-01 7.91 8.15 7.85 8.08 5.9M
2023-05-31 7.99 8.01 7.89 7.92 3.8M
2023-05-30 7.94 8.11 7.91 8.02 4.7M
2023-05-29 8.15 8.23 7.89 7.92 5.9M
2023-05-26 7.99 8.19 7.87 8.13 6.7M
2023-05-25 7.96 8.03 7.88 7.99 4.9M
2023-05-24 7.90 8.18 7.87 8.04 7.7M
2023-05-23 7.92 8.10 7.90 7.98 8.4M
2023-05-22 7.93 7.96 7.82 7.93 3.4M
2023-05-19 7.95 7.95 7.79 7.90 2.9M
2023-05-18 7.79 8.00 7.78 7.96 4.7M
2023-05-17 7.81 7.85 7.69 7.80 3.6M
2023-05-16 7.88 7.91 7.77 7.78 3.4M
2023-05-15 7.85 7.93 7.70 7.93 5.0M
2023-05-12 8.03 8.05 7.80 7.83 6.2M
2023-05-11 7.94 8.04 7.75 7.97 9.5M
2023-05-10 7.52 7.99 7.47 7.96 9.6M
2023-05-09 7.74 7.74 7.51 7.52 4.8M
2023-05-08 7.69 7.84 7.64 7.74 6.1M
2023-05-05 7.96 7.96 7.64 7.69 7.8M
2023-05-04 7.82 7.95 7.73 7.90 10.1M
2023-04-28 7.64 7.90 7.64 7.82 12.4M
2023-04-27 7.58 7.98 7.55 7.75 24.3M
2023-04-26 7.15 7.58 7.08 7.58 16.2M
2023-04-25 7.10 7.10 6.65 6.89 3.2M
2023-04-24 7.00 7.04 6.83 6.93 3.7M
2023-04-21 7.15 7.20 6.97 7.07 4.1M
2023-04-20 7.37 7.37 7.12 7.14 3.7M
2023-04-19 7.06 7.50 6.97 7.37 7.4M
2023-04-18 7.07 7.14 6.96 7.04 1.7M
2023-04-17 6.88 7.20 6.84 7.06 3.1M
2023-04-14 6.85 6.99 6.70 6.89 2.4M
2023-04-13 6.82 7.00 6.73 6.82 2.4M
2023-04-12 6.78 6.84 6.65 6.82 2.1M
2023-04-11 6.72 6.86 6.63 6.67 2.8M
2023-04-10 6.91 6.99 6.73 6.77 3.4M
2023-04-07 6.75 7.20 6.75 6.95 5.8M
2023-04-06 6.79 6.83 6.64 6.73 1.8M
2023-04-04 6.95 6.98 6.72 6.79 2.9M
2023-04-03 7.03 7.08 6.86 6.95 2.4M
2023-03-31 7.00 7.07 6.95 7.02 1.5M
2023-03-30 7.06 7.12 6.93 7.00 1.6M
2023-03-29 7.09 7.19 7.06 7.11 1.4M
2023-03-28 7.20 7.23 7.10 7.14 1.9M
2023-03-27 7.46 7.46 7.13 7.18 2.7M
2023-03-24 7.34 7.55 7.29 7.38 3.1M
2023-03-23 7.52 7.52 7.26 7.34 2.2M
2023-03-22 7.55 7.64 7.46 7.50 2.0M
2023-03-21 7.45 7.58 7.34 7.56 2.6M
2023-03-20 7.14 7.59 7.12 7.46 5.4M
2023-03-17 7.09 7.19 7.03 7.12 2.0M
2023-03-16 7.10 7.20 7.02 7.09 2.6M
2023-03-15 7.10 7.18 7.03 7.08 2.3M
2023-03-14 7.20 7.29 6.98 7.09 2.4M
2023-03-13 7.35 7.42 7.20 7.26 2.2M
2023-03-10 7.74 7.74 7.42 7.45 3.8M
2023-03-09 7.47 7.91 7.42 7.74 8.1M
2023-03-08 7.45 7.45 7.30 7.43 2.0M
2023-03-07 7.59 7.59 7.37 7.37 2.3M
2023-03-06 7.55 7.60 7.51 7.53 2.0M
2023-03-03 7.56 7.67 7.46 7.56 2.7M
2023-03-02 7.75 7.83 7.52 7.56 3.9M
2023-03-01 7.74 7.94 7.68 7.75 3.1M
2023-02-28 7.69 7.75 7.59 7.72 2.3M
2023-02-27 7.71 7.94 7.61 7.66 3.5M
2023-02-24 7.84 7.90 7.69 7.74 2.5M
2023-02-23 7.84 7.95 7.82 7.84 2.5M
2023-02-22 7.89 7.99 7.80 7.88 2.2M
2023-02-21 8.00 8.02 7.78 7.88 3.5M
2023-02-20 7.92 8.09 7.90 7.97 5.1M
2023-02-17 7.91 8.12 7.85 7.96 5.1M
2023-02-16 7.90 8.26 7.83 7.90 9.2M
2023-02-15 7.85 7.93 7.81 7.83 2.3M
2023-02-14 8.04 8.04 7.80 7.84 3.2M
2023-02-13 8.00 8.09 7.95 8.03 3.4M
2023-02-10 8.06 8.10 7.94 7.98 3.7M
2023-02-09 8.12 8.22 8.03 8.06 4.0M
2023-02-08 8.08 8.14 8.00 8.09 3.1M
2023-02-07 7.93 8.10 7.83 8.06 6.3M
2023-02-06 7.95 8.08 7.76 7.98 6.7M
2023-02-03 7.72 7.89 7.60 7.82 4.8M
2023-02-02 7.77 7.84 7.69 7.71 3.3M
2023-02-01 7.59 7.90 7.59 7.77 6.0M
2023-01-31 7.43 7.92 7.38 7.73 8.4M
2023-01-30 7.22 7.49 7.22 7.38 4.7M
2023-01-20 7.07 7.23 7.05 7.20 2.1M
2023-01-19 7.14 7.21 7.08 7.09 1.6M
2023-01-18 7.11 7.18 7.09 7.13 1.6M
2023-01-17 7.05 7.21 7.05 7.10 2.2M
2023-01-16 7.17 7.19 7.00 7.05 3.0M
2023-01-13 6.95 7.35 6.95 7.12 5.1M
2023-01-12 6.91 6.97 6.83 6.96 1.2M
2023-01-11 6.93 7.01 6.90 6.91 1.4M
2023-01-10 6.90 6.98 6.86 6.97 1.4M
2023-01-09 6.88 6.98 6.88 6.93 1.4M
2023-01-06 6.77 6.99 6.77 6.85 2.2M
2023-01-05 6.89 6.90 6.77 6.78 1.4M
2023-01-04 6.85 6.99 6.77 6.89 2.5M
2023-01-03 6.50 6.84 6.50 6.82 3.5M