Shanghai Trendzone Construction (603030)

603030
🏛️ China →
3.13
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 3.53 3.66 3.47 3.47 83,463.8K
09:35 3.46 3.55 3.45 3.47 28,043.5K
09:40 3.47 3.49 3.39 3.43 16,733.8K
09:45 3.44 3.46 3.39 3.44 8,306.1K
09:50 3.43 3.47 3.40 3.40 6,994.7K
09:55 3.40 3.42 3.35 3.39 10,875.5K
10:00 3.39 3.40 3.34 3.34 7,532.6K
10:05 3.35 3.36 3.34 3.35 3,545.6K
10:10 3.34 3.34 3.31 3.32 5,656.9K
10:15 3.31 3.36 3.31 3.35 3,280.3K
10:20 3.36 3.37 3.34 3.35 2,708.9K
10:25 3.36 3.36 3.33 3.34 1,563.5K
10:30 3.33 3.34 3.31 3.32 3,004.8K
10:35 3.32 3.34 3.32 3.32 1,507.4K
10:40 3.32 3.33 3.31 3.31 1,985.2K
10:45 3.32 3.34 3.31 3.32 1,326.9K
10:50 3.32 3.33 3.32 3.33 1,218.5K
10:55 3.32 3.34 3.32 3.34 1,397.3K
11:00 3.33 3.34 3.31 3.32 2,558.5K
11:05 3.31 3.33 3.31 3.31 1,623.6K
11:10 3.32 3.32 3.31 3.32 1,270.3K
11:15 3.32 3.33 3.31 3.32 1,397.7K
11:20 3.32 3.34 3.32 3.34 1,491.6K
11:25 3.33 3.34 3.32 3.34 1,419.7K
13:00 3.34 3.34 3.33 3.34 1,637.8K
13:05 3.33 3.43 3.33 3.42 3,603.3K
13:10 3.41 3.41 3.37 3.37 2,511.8K
13:15 3.36 3.38 3.36 3.38 1,326.7K
13:20 3.37 3.38 3.35 3.35 1,088.6K
13:25 3.35 3.36 3.34 3.35 747.2K
13:30 3.35 3.38 3.35 3.38 1,288.4K
13:35 3.37 3.38 3.36 3.37 893.4K
13:40 3.36 3.37 3.35 3.35 1,505.3K
13:45 3.36 3.36 3.35 3.36 952.6K
13:50 3.35 3.37 3.35 3.35 923.6K
13:55 3.36 3.37 3.35 3.37 960.8K
14:00 3.37 3.39 3.36 3.38 1,702.4K
14:05 3.39 3.45 3.39 3.42 4,116.3K
14:10 3.42 3.43 3.42 3.43 1,341.2K
14:15 3.43 3.43 3.41 3.42 1,384.5K
14:20 3.41 3.42 3.39 3.40 1,129.0K
14:25 3.40 3.40 3.38 3.39 1,606.5K
14:30 3.40 3.40 3.38 3.39 1,497.9K
14:35 3.39 3.39 3.37 3.38 1,597.8K
14:40 3.37 3.38 3.37 3.38 1,652.4K
14:45 3.37 3.38 3.37 3.38 1,445.9K
14:50 3.38 3.38 3.35 3.35 5,446.4K
14:55 3.36 3.37 3.35 3.37 1,680.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 3.35 3.40 3.13 3.13 139.3M
2025-09-25 3.27 3.52 3.19 3.47 171.6M
2025-09-24 3.57 3.66 3.31 3.35 243.8M
2025-09-23 3.17 3.43 3.14 3.43 67.5M
2025-09-22 3.17 3.30 3.06 3.12 164.6M
2025-09-19 3.32 3.57 3.16 3.21 292.4M
2025-09-18 2.99 3.31 2.98 3.31 274.5M
2025-09-17 3.00 3.07 2.95 3.01 141.9M
2025-09-16 3.27 3.29 2.98 3.00 244.0M
2025-09-15 2.81 3.08 2.81 3.08 92.7M
2025-09-12 2.77 2.81 2.76 2.80 55.6M
2025-09-11 2.75 2.77 2.71 2.77 38.2M
2025-09-10 2.71 2.81 2.71 2.77 54.3M
2025-09-09 2.73 2.74 2.70 2.71 34.4M
2025-09-08 2.73 2.75 2.69 2.73 41.5M
2025-09-05 2.70 2.76 2.66 2.74 53.4M
2025-09-04 2.69 2.74 2.63 2.67 47.6M
2025-09-03 2.75 2.78 2.67 2.69 48.6M
2025-09-02 2.73 2.77 2.67 2.75 71.0M
2025-09-01 2.59 2.80 2.57 2.74 103.4M
2025-08-29 2.63 2.63 2.57 2.58 28.6M
2025-08-28 2.63 2.66 2.54 2.62 52.2M
2025-08-27 2.70 2.72 2.64 2.64 67.4M
2025-08-26 2.69 2.73 2.66 2.70 57.2M
2025-08-25 2.70 2.71 2.66 2.69 53.0M
2025-08-22 2.68 2.71 2.65 2.70 52.6M
2025-08-21 2.66 2.71 2.65 2.68 58.7M
2025-08-20 2.65 2.66 2.62 2.66 35.0M
2025-08-19 2.65 2.67 2.63 2.66 38.5M
2025-08-18 2.65 2.68 2.62 2.66 46.6M
2025-08-15 2.65 2.66 2.63 2.65 34.3M
2025-08-14 2.69 2.70 2.62 2.66 49.6M
2025-08-13 2.72 2.73 2.67 2.68 31.7M
2025-08-12 2.72 2.76 2.70 2.71 34.3M
2025-08-11 2.67 2.76 2.67 2.73 51.9M
2025-08-08 2.67 2.69 2.65 2.68 27.7M
2025-08-07 2.69 2.72 2.67 2.67 36.1M
2025-08-06 2.69 2.72 2.64 2.70 43.3M
2025-08-05 2.66 2.71 2.65 2.68 36.2M
2025-08-04 2.61 2.66 2.57 2.66 36.8M
2025-08-01 2.67 2.77 2.63 2.64 50.1M
2025-07-31 2.67 2.78 2.66 2.68 77.9M
2025-07-30 2.69 2.72 2.65 2.68 51.5M
2025-07-29 2.73 2.75 2.64 2.69 74.8M
2025-07-28 2.84 2.86 2.71 2.72 161.0M
2025-07-25 2.60 2.84 2.58 2.84 123.0M
2025-07-24 2.56 2.60 2.55 2.58 27.5M
2025-07-23 2.61 2.63 2.56 2.56 32.6M
2025-07-22 2.65 2.66 2.58 2.60 30.5M
2025-07-21 2.57 2.69 2.57 2.62 46.1M
2025-07-18 2.62 2.62 2.56 2.57 22.7M
2025-07-17 2.61 2.62 2.58 2.61 22.4M
2025-07-16 2.59 2.63 2.58 2.61 22.6M
2025-07-15 2.66 2.66 2.55 2.58 49.9M
2025-07-14 2.74 2.75 2.67 2.67 41.1M
2025-07-11 2.75 2.86 2.69 2.75 73.2M
2025-07-10 2.70 2.94 2.67 2.81 100.6M
2025-07-09 2.69 2.74 2.68 2.71 28.1M
2025-07-08 2.68 2.72 2.67 2.70 24.3M
2025-07-07 2.65 2.70 2.64 2.69 27.0M
2025-07-04 2.66 2.75 2.65 2.66 39.7M
2025-07-03 2.70 2.73 2.66 2.67 17.3M
2025-07-02 2.70 2.71 2.66 2.70 20.9M
2025-07-01 2.76 2.78 2.67 2.70 28.8M
2025-06-30 2.76 2.80 2.73 2.76 30.2M
2025-06-27 2.72 2.83 2.70 2.76 37.5M
2025-06-26 2.74 2.89 2.67 2.76 64.2M
2025-06-25 2.69 2.73 2.68 2.71 26.3M
2025-06-24 2.62 2.73 2.59 2.70 35.2M
2025-06-23 2.55 2.61 2.50 2.61 29.6M
2025-06-20 2.56 2.58 2.50 2.57 29.2M
2025-06-19 2.64 2.65 2.52 2.54 35.7M
2025-06-18 2.70 2.70 2.63 2.65 28.4M
2025-06-17 2.71 2.74 2.68 2.70 28.8M
2025-06-16 2.69 2.78 2.68 2.71 33.4M
2025-06-13 2.82 2.83 2.69 2.69 51.3M
2025-06-12 2.86 2.91 2.81 2.84 33.9M
2025-06-11 2.87 2.94 2.84 2.85 41.5M
2025-06-10 2.90 2.90 2.83 2.86 42.1M
2025-06-09 2.89 2.92 2.84 2.90 72.8M
2025-06-06 2.93 3.03 2.82 2.84 93.6M
2025-06-05 2.90 2.97 2.83 2.92 85.3M
2025-06-04 2.88 2.90 2.82 2.90 77.4M
2025-06-03 2.83 2.95 2.83 2.88 106.6M
2025-05-30 2.75 3.00 2.70 2.85 201.5M
2025-05-29 2.52 2.76 2.52 2.76 137.1M
2025-05-28 2.54 2.57 2.50 2.51 33.6M
2025-05-27 2.55 2.56 2.51 2.55 31.1M
2025-05-26 2.52 2.56 2.50 2.54 31.1M
2025-05-23 2.60 2.62 2.51 2.52 54.6M
2025-05-22 2.62 2.73 2.58 2.59 84.7M
2025-05-21 2.66 2.66 2.60 2.62 46.5M
2025-05-20 2.69 2.69 2.59 2.68 80.0M
2025-05-19 2.62 2.74 2.60 2.69 96.2M
2025-05-16 2.60 2.66 2.59 2.62 84.8M
2025-05-15 2.59 2.65 2.54 2.55 68.0M
2025-05-14 2.52 2.65 2.52 2.62 98.4M
2025-05-13 2.66 2.67 2.53 2.54 122.2M
2025-05-12 2.72 2.76 2.62 2.65 158.1M
2025-05-09 2.59 2.97 2.58 2.80 286.7M
2025-05-08 3.20 3.20 2.87 2.87 314.1M
2025-05-07 3.19 3.19 3.10 3.19 185.4M
2025-05-06 2.90 2.90 2.90 2.90 61.5M
2025-04-30 2.51 2.64 2.50 2.64 39.0M
2025-04-29 2.19 2.40 2.17 2.40 73.8M
2025-04-28 2.25 2.25 2.16 2.18 14.2M
2025-04-25 2.23 2.27 2.20 2.24 11.5M
2025-04-24 2.26 2.29 2.20 2.22 13.6M
2025-04-23 2.28 2.31 2.25 2.27 13.2M
2025-04-22 2.29 2.34 2.27 2.28 16.6M
2025-04-21 2.33 2.34 2.26 2.30 18.5M
2025-04-18 2.24 2.33 2.22 2.30 20.9M
2025-04-17 2.24 2.29 2.24 2.24 9.3M
2025-04-16 2.28 2.31 2.20 2.24 11.9M
2025-04-15 2.31 2.32 2.26 2.30 10.8M
2025-04-14 2.27 2.34 2.27 2.31 14.9M
2025-04-11 2.20 2.29 2.18 2.25 13.8M
2025-04-10 2.20 2.29 2.20 2.23 18.9M
2025-04-09 2.08 2.19 1.93 2.18 27.4M
2025-04-08 2.22 2.23 2.03 2.12 28.5M
2025-04-07 2.35 2.39 2.25 2.25 17.0M
2025-04-03 2.46 2.51 2.38 2.50 10.3M
2025-04-02 2.47 2.50 2.45 2.47 10.4M
2025-04-01 2.50 2.54 2.47 2.47 11.4M
2025-03-31 2.56 2.56 2.50 2.50 14.2M
2025-03-28 2.61 2.62 2.55 2.56 9.8M
2025-03-27 2.62 2.64 2.60 2.61 10.4M
2025-03-26 2.52 2.69 2.50 2.64 25.9M
2025-03-25 2.56 2.56 2.50 2.52 12.5M
2025-03-24 2.67 2.67 2.51 2.56 22.9M
2025-03-21 2.73 2.73 2.64 2.67 23.9M
2025-03-20 2.77 2.80 2.73 2.74 19.3M
2025-03-19 2.83 2.84 2.77 2.77 14.7M
2025-03-18 2.82 2.84 2.77 2.82 23.5M
2025-03-17 2.82 2.94 2.79 2.83 33.2M
2025-03-14 2.70 2.83 2.65 2.83 28.4M
2025-03-13 2.79 2.81 2.67 2.70 32.9M
2025-03-12 2.72 2.94 2.69 2.80 49.1M
2025-03-11 2.65 2.75 2.62 2.69 23.0M
2025-03-10 2.65 2.72 2.64 2.67 14.7M
2025-03-07 2.69 2.70 2.63 2.65 18.4M
2025-03-06 2.67 2.74 2.67 2.71 23.8M
2025-03-05 2.71 2.71 2.61 2.68 18.7M
2025-03-04 2.65 2.71 2.63 2.70 17.5M
2025-03-03 2.69 2.73 2.63 2.67 23.2M
2025-02-28 2.79 2.80 2.68 2.70 27.5M
2025-02-27 2.90 2.92 2.76 2.81 36.2M
2025-02-26 2.87 2.93 2.85 2.89 32.9M
2025-02-25 2.91 2.99 2.86 2.88 38.3M
2025-02-24 2.88 3.02 2.86 2.94 63.2M
2025-02-21 2.79 3.07 2.75 2.90 65.4M
2025-02-20 2.74 2.87 2.69 2.79 42.5M
2025-02-19 2.69 2.74 2.67 2.73 37.1M
2025-02-18 2.89 2.89 2.70 2.70 57.1M
2025-02-17 2.73 2.94 2.71 2.90 105.5M
2025-02-14 2.61 2.86 2.55 2.76 116.3M
2025-02-13 2.59 2.63 2.56 2.60 25.5M
2025-02-12 2.57 2.60 2.55 2.60 21.4M
2025-02-11 2.63 2.69 2.56 2.58 24.5M
2025-02-10 2.51 2.60 2.50 2.60 29.3M
2025-02-07 2.47 2.55 2.44 2.51 27.4M
2025-02-06 2.43 2.47 2.35 2.46 24.7M
2025-02-05 2.38 2.49 2.38 2.41 16.2M
2025-01-27 2.41 2.46 2.34 2.38 18.9M
2025-01-24 2.42 2.45 2.38 2.42 18.4M
2025-01-23 2.51 2.57 2.42 2.42 28.0M
2025-01-22 2.61 2.61 2.45 2.46 44.8M
2025-01-21 2.51 2.75 2.51 2.62 82.7M
2025-01-20 2.47 2.51 2.43 2.50 18.8M
2025-01-17 2.50 2.50 2.43 2.47 14.6M
2025-01-16 2.47 2.60 2.47 2.49 28.2M
2025-01-15 2.50 2.50 2.41 2.46 21.6M
2025-01-14 2.37 2.48 2.35 2.47 22.6M
2025-01-13 2.29 2.35 2.23 2.33 16.2M
2025-01-10 2.41 2.44 2.31 2.31 22.9M
2025-01-09 2.36 2.44 2.36 2.43 20.1M
2025-01-08 2.40 2.45 2.29 2.38 24.7M
2025-01-07 2.35 2.40 2.31 2.40 21.2M
2025-01-06 2.34 2.36 2.24 2.32 24.6M
2025-01-03 2.49 2.50 2.34 2.34 30.6M
2025-01-02 2.51 2.53 2.44 2.48 39.3M