Shanghai Tianchen (600620)

600620
🏛️ China →
6.33
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 6.07 6.11 6.04 6.08 619.8K
09:35 6.08 6.14 6.08 6.13 434.0K
09:40 6.13 6.14 6.11 6.13 317.1K
09:45 6.13 6.14 6.10 6.11 165.1K
09:50 6.11 6.11 6.09 6.10 153.3K
09:55 6.09 6.10 6.08 6.09 106.1K
10:00 6.10 6.11 6.08 6.11 230.5K
10:05 6.11 6.14 6.11 6.13 211.8K
10:10 6.13 6.15 6.13 6.15 280.2K
10:15 6.14 6.18 6.14 6.18 529.1K
10:20 6.18 6.18 6.15 6.15 75.9K
10:25 6.16 6.19 6.16 6.19 373.4K
10:30 6.19 6.21 6.18 6.19 669.5K
10:35 6.18 6.18 6.16 6.16 80.9K
10:40 6.16 6.16 6.15 6.16 85.5K
10:45 6.16 6.19 6.15 6.19 85.3K
10:50 6.18 6.19 6.18 6.19 132.7K
10:55 6.18 6.18 6.17 6.17 321.3K
11:00 6.17 6.17 6.16 6.16 75.0K
11:05 6.16 6.17 6.16 6.16 25.5K
11:10 6.17 6.17 6.16 6.17 26.4K
11:15 6.17 6.18 6.16 6.16 15.9K
11:20 6.16 6.16 6.15 6.15 34.6K
11:25 6.15 6.16 6.14 6.15 32.9K
13:00 6.15 6.16 6.14 6.15 90.5K
13:05 6.15 6.16 6.15 6.15 63.9K
13:10 6.16 6.17 6.15 6.17 57.2K
13:15 6.17 6.17 6.15 6.15 104.5K
13:20 6.16 6.16 6.15 6.15 62.5K
13:25 6.15 6.15 6.14 6.15 5.1K
13:30 6.15 6.16 6.14 6.16 72.8K
13:35 6.15 6.16 6.15 6.16 19.5K
13:40 6.15 6.16 6.15 6.15 27.2K
13:45 6.15 6.16 6.15 6.16 95.6K
13:50 6.15 6.15 6.14 6.14 293.4K
13:55 6.13 6.14 6.12 6.13 34.6K
14:00 6.13 6.14 6.13 6.13 70.9K
14:05 6.13 6.14 6.13 6.14 42.5K
14:10 6.13 6.14 6.11 6.11 354.4K
14:15 6.11 6.14 6.11 6.12 141.6K
14:20 6.13 6.13 6.12 6.12 68.0K
14:25 6.12 6.14 6.12 6.14 268.0K
14:30 6.14 6.14 6.12 6.12 184.6K
14:35 6.12 6.13 6.11 6.12 73.1K
14:40 6.11 6.14 6.11 6.13 109.9K
14:45 6.12 6.14 6.12 6.12 53.8K
14:50 6.13 6.13 6.12 6.12 133.1K
14:55 6.12 6.12 6.11 6.11 59.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 6.12 6.39 6.04 6.33 14.3M
2025-09-26 6.06 6.21 6.04 6.12 7.6M
2025-09-25 6.14 6.22 6.08 6.09 9.0M
2025-09-24 6.29 6.30 6.12 6.18 12.1M
2025-09-23 6.40 6.78 6.01 6.29 27.0M
2025-09-22 6.40 6.45 6.23 6.43 10.4M
2025-09-19 6.59 6.59 6.35 6.39 9.8M
2025-09-18 6.79 6.79 6.39 6.50 17.8M
2025-09-17 6.66 6.79 6.60 6.78 15.4M
2025-09-16 6.51 6.68 6.47 6.66 15.0M
2025-09-15 6.54 6.59 6.49 6.50 10.6M
2025-09-12 6.67 6.80 6.56 6.56 16.9M
2025-09-11 6.53 6.70 6.50 6.69 21.0M
2025-09-10 6.65 6.66 6.46 6.58 20.6M
2025-09-09 6.52 6.64 6.39 6.61 22.2M
2025-09-08 6.38 6.62 6.36 6.56 29.4M
2025-09-05 6.10 6.24 6.06 6.24 8.8M
2025-09-04 6.06 6.20 6.02 6.10 9.8M
2025-09-03 6.14 6.17 6.00 6.04 9.0M
2025-09-02 6.21 6.21 6.08 6.14 8.5M
2025-09-01 6.13 6.29 6.08 6.23 10.2M
2025-08-29 6.26 6.29 6.12 6.13 11.2M
2025-08-28 6.38 6.44 6.06 6.25 20.3M
2025-08-27 6.41 6.64 6.38 6.38 26.6M
2025-08-26 6.38 6.42 6.34 6.38 9.2M
2025-08-25 6.43 6.47 6.37 6.39 11.2M
2025-08-22 6.47 6.47 6.38 6.43 8.2M
2025-08-21 6.45 6.48 6.40 6.45 10.2M
2025-08-20 6.39 6.45 6.36 6.44 12.1M
2025-08-19 6.25 6.42 6.24 6.41 14.7M
2025-08-18 6.25 6.28 6.21 6.28 9.1M
2025-08-15 6.18 6.25 6.17 6.24 7.0M
2025-08-14 6.31 6.34 6.20 6.20 10.8M
2025-08-13 6.35 6.37 6.29 6.31 8.2M
2025-08-12 6.38 6.42 6.30 6.34 9.2M
2025-08-11 6.26 6.40 6.24 6.40 13.7M
2025-08-08 6.24 6.28 6.21 6.26 7.5M
2025-08-07 6.30 6.30 6.24 6.26 7.0M
2025-08-06 6.33 6.33 6.22 6.29 8.7M
2025-08-05 6.30 6.31 6.25 6.30 8.3M
2025-08-04 6.21 6.29 6.14 6.29 7.7M
2025-08-01 6.21 6.26 6.20 6.23 8.6M
2025-07-31 6.29 6.32 6.19 6.21 9.8M
2025-07-30 6.34 6.36 6.23 6.27 11.5M
2025-07-29 6.40 6.44 6.28 6.34 12.9M
2025-07-28 6.38 6.43 6.35 6.39 11.8M
2025-07-25 6.46 6.46 6.34 6.38 18.0M
2025-07-24 6.52 6.54 6.40 6.46 24.5M
2025-07-23 6.62 6.79 6.48 6.52 43.5M
2025-07-22 6.90 7.15 6.84 6.84 64.9M
2025-07-21 7.60 8.42 7.32 7.60 92.5M
2025-07-18 7.10 7.74 6.64 7.74 77.4M
2025-07-17 7.00 7.04 7.00 7.04 16.1M
2025-07-16 5.85 6.40 5.76 6.40 20.5M
2025-07-15 5.96 6.01 5.72 5.82 24.5M
2025-07-14 5.98 6.26 5.83 6.13 32.7M
2025-07-11 5.67 5.74 5.64 5.72 6.0M
2025-07-10 5.66 5.74 5.61 5.70 8.0M
2025-07-09 5.62 5.65 5.55 5.61 5.7M
2025-07-08 5.56 5.60 5.51 5.58 5.6M
2025-07-07 5.56 5.58 5.43 5.54 5.4M
2025-07-04 5.61 5.63 5.48 5.49 7.7M
2025-07-03 5.49 5.61 5.47 5.58 6.2M
2025-07-02 5.50 5.50 5.42 5.48 3.7M
2025-07-01 5.49 5.50 5.41 5.48 4.2M
2025-06-30 5.53 5.54 5.45 5.46 3.7M
2025-06-27 5.39 5.58 5.39 5.48 6.5M
2025-06-26 5.54 5.54 5.38 5.41 4.8M
2025-06-25 5.48 5.48 5.35 5.44 6.1M
2025-06-24 5.26 5.45 5.25 5.44 8.4M
2025-06-23 5.14 5.26 5.10 5.25 5.4M
2025-06-20 5.14 5.21 5.10 5.12 3.7M
2025-06-19 5.23 5.26 5.08 5.14 6.0M
2025-06-18 5.39 5.39 5.22 5.26 5.8M
2025-06-17 5.28 5.44 5.28 5.39 8.7M
2025-06-16 5.22 5.30 5.21 5.26 4.2M
2025-06-13 5.36 5.37 5.20 5.29 5.6M
2025-06-12 5.39 5.40 5.29 5.35 4.1M
2025-06-11 5.35 5.43 5.34 5.39 3.9M
2025-06-10 5.45 5.47 5.28 5.38 5.7M
2025-06-09 5.37 5.43 5.31 5.42 4.8M
2025-06-06 5.31 5.33 5.27 5.33 3.0M
2025-06-05 5.37 5.44 5.24 5.30 5.5M
2025-06-04 5.35 5.39 5.31 5.36 5.0M
2025-06-03 5.17 5.40 5.17 5.35 10.9M
2025-05-30 5.26 5.36 5.15 5.18 5.9M
2025-05-29 5.19 5.32 5.13 5.30 5.6M
2025-05-28 5.28 5.32 5.17 5.21 5.9M
2025-05-27 5.23 5.32 5.20 5.31 5.6M
2025-05-26 5.15 5.25 5.08 5.23 5.5M
2025-05-23 5.17 5.28 5.14 5.14 5.8M
2025-05-22 5.27 5.33 5.17 5.20 4.3M
2025-05-21 5.29 5.29 5.22 5.27 3.6M
2025-05-20 5.30 5.34 5.22 5.26 4.5M
2025-05-19 5.13 5.29 5.13 5.28 7.0M
2025-05-16 5.16 5.21 5.11 5.14 5.4M
2025-05-15 5.13 5.23 5.07 5.19 8.0M
2025-05-14 5.07 5.14 5.02 5.13 6.4M
2025-05-13 5.12 5.15 5.04 5.06 4.7M
2025-05-12 5.03 5.10 5.00 5.06 6.6M
2025-05-09 5.13 5.18 5.00 5.03 6.0M
2025-05-08 5.08 5.16 5.03 5.13 6.4M
2025-05-07 5.07 5.14 5.03 5.09 8.2M
2025-05-06 4.85 5.08 4.84 5.03 11.6M
2025-04-30 4.80 5.06 4.78 4.84 14.4M
2025-04-29 4.82 4.82 4.68 4.70 11.9M
2025-04-28 4.98 5.24 4.73 4.75 20.2M
2025-04-25 4.76 4.93 4.74 4.76 6.3M
2025-04-24 4.79 4.81 4.68 4.73 4.7M
2025-04-23 4.87 4.91 4.77 4.79 5.0M
2025-04-22 4.80 4.89 4.76 4.86 5.1M
2025-04-21 4.76 4.85 4.67 4.79 5.0M
2025-04-18 4.83 4.83 4.69 4.76 4.2M
2025-04-17 4.75 4.84 4.71 4.80 5.4M
2025-04-16 4.76 4.88 4.65 4.75 6.4M
2025-04-15 4.73 4.82 4.72 4.78 4.4M
2025-04-14 4.71 4.84 4.70 4.73 4.8M
2025-04-11 4.72 4.84 4.64 4.65 5.7M
2025-04-10 4.57 4.80 4.56 4.72 8.0M
2025-04-09 4.30 4.61 4.05 4.52 10.4M
2025-04-08 4.56 4.56 4.28 4.39 11.7M
2025-04-07 4.98 4.98 4.60 4.60 5.8M
2025-04-03 5.02 5.15 5.02 5.11 4.5M
2025-04-02 5.10 5.13 5.03 5.09 4.2M
2025-04-01 5.10 5.23 5.07 5.10 5.3M
2025-03-31 5.19 5.21 5.04 5.09 6.7M
2025-03-28 5.35 5.43 5.17 5.19 5.6M
2025-03-27 5.34 5.42 5.23 5.35 5.5M
2025-03-26 5.12 5.37 5.12 5.35 6.2M
2025-03-25 5.15 5.21 5.08 5.17 5.9M
2025-03-24 5.45 5.45 5.11 5.17 7.5M
2025-03-21 5.42 5.50 5.35 5.42 5.0M
2025-03-20 5.49 5.52 5.40 5.44 4.9M
2025-03-19 5.55 5.63 5.46 5.50 7.9M
2025-03-18 5.55 5.74 5.47 5.58 11.6M
2025-03-17 5.34 5.56 5.32 5.50 11.0M
2025-03-14 5.17 5.33 5.13 5.32 9.6M
2025-03-13 5.18 5.20 5.08 5.17 4.6M
2025-03-12 5.19 5.23 5.15 5.19 5.7M
2025-03-11 5.09 5.20 5.07 5.19 5.5M
2025-03-10 5.09 5.24 5.09 5.14 6.1M
2025-03-07 5.28 5.28 5.05 5.06 10.0M
2025-03-06 5.21 5.32 5.17 5.29 6.8M
2025-03-05 5.26 5.32 5.09 5.22 6.3M
2025-03-04 5.19 5.32 5.16 5.30 4.1M
2025-03-03 5.21 5.39 5.19 5.21 6.0M
2025-02-28 5.32 5.32 5.20 5.22 6.5M
2025-02-27 5.42 5.48 5.21 5.33 8.1M
2025-02-26 5.40 5.54 5.39 5.44 6.1M
2025-02-25 5.39 5.53 5.34 5.39 6.2M
2025-02-24 5.40 5.52 5.37 5.44 5.7M
2025-02-21 5.50 5.51 5.33 5.41 7.6M
2025-02-20 5.48 5.54 5.40 5.50 7.2M
2025-02-19 5.48 5.54 5.38 5.47 7.7M
2025-02-18 5.66 5.80 5.50 5.52 8.8M
2025-02-17 5.46 5.94 5.46 5.70 10.9M
2025-02-14 5.55 5.60 5.41 5.46 4.9M
2025-02-13 5.57 5.63 5.54 5.55 5.6M
2025-02-12 5.48 5.59 5.41 5.59 5.9M
2025-02-11 5.59 5.59 5.40 5.47 5.5M
2025-02-10 5.47 5.59 5.45 5.59 5.8M
2025-02-07 5.34 5.56 5.33 5.48 7.3M
2025-02-06 5.29 5.37 5.16 5.36 5.5M
2025-02-05 5.16 5.38 5.16 5.29 5.9M
2025-01-27 5.23 5.36 5.11 5.13 4.8M
2025-01-24 5.12 5.25 5.08 5.23 6.1M
2025-01-23 5.24 5.36 5.13 5.13 5.3M
2025-01-22 5.35 5.39 5.19 5.22 5.9M
2025-01-21 5.50 5.55 5.29 5.36 8.9M
2025-01-20 5.44 5.69 5.29 5.50 11.6M
2025-01-17 5.59 5.67 5.36 5.41 15.8M
2025-01-16 5.25 5.59 5.25 5.59 4.5M
2025-01-15 5.16 5.18 5.03 5.08 4.3M
2025-01-14 4.92 5.16 4.87 5.13 4.9M
2025-01-13 4.88 5.01 4.72 4.93 5.0M
2025-01-10 5.20 5.21 4.89 4.89 5.2M
2025-01-09 5.12 5.30 5.08 5.20 6.6M
2025-01-08 5.10 5.23 4.94 5.15 7.1M
2025-01-07 4.98 5.17 4.98 5.10 6.0M
2025-01-06 5.13 5.17 4.87 5.02 6.6M
2025-01-03 5.52 5.58 5.14 5.19 7.7M
2025-01-02 5.70 5.74 5.43 5.47 7.1M