Shanghai Yanhua Smartech Group (002178)

002178
🏛️ China →
6.57
Última Actualización: 2025-09-29
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
2021-12-31 5.91 6.06 5.18 5.28 138.0M
2021-12-30 5.70 6.40 5.70 5.70 170.9M
2021-12-29 6.37 6.65 6.33 6.33 140.6M
2021-12-28 6.30 7.03 5.85 7.03 185.3M
2021-12-27 7.07 7.25 6.20 6.39 187.7M
2021-12-24 6.36 6.89 6.36 6.89 206.1M
2021-12-23 5.99 6.26 5.12 6.26 204.1M
2021-12-22 5.69 5.69 5.30 5.69 121.2M
2021-12-21 5.17 5.17 5.17 5.17 7.9M
2021-12-20 4.70 4.70 4.32 4.70 101.0M
2021-12-17 3.89 4.27 3.85 4.27 37.6M
2021-12-16 3.79 3.93 3.72 3.88 30.7M
2021-12-15 3.64 3.76 3.64 3.75 15.2M
2021-12-14 3.58 3.67 3.56 3.65 9.1M
2021-12-13 3.64 3.71 3.59 3.60 12.8M
2021-12-10 3.63 3.74 3.62 3.66 7.8M
2021-12-09 3.65 3.73 3.63 3.65 8.8M
2021-12-08 3.66 3.70 3.63 3.65 8.0M
2021-12-07 3.69 3.76 3.60 3.65 10.5M
2021-12-06 3.78 3.78 3.67 3.68 8.9M
2021-12-03 3.75 3.81 3.71 3.76 10.2M
2021-12-02 3.76 3.79 3.72 3.74 10.4M
2021-12-01 3.66 3.78 3.64 3.78 14.8M
2021-11-30 3.60 3.71 3.60 3.67 8.7M
2021-11-29 3.60 3.71 3.59 3.63 8.0M
2021-11-26 3.63 3.75 3.60 3.68 11.0M
2021-11-25 3.72 3.85 3.67 3.69 12.5M
2021-11-24 3.60 3.72 3.55 3.68 13.1M
2021-11-23 3.57 3.64 3.51 3.60 9.8M
2021-11-22 3.62 3.63 3.56 3.58 7.6M
2021-11-19 3.59 3.63 3.55 3.62 7.1M
2021-11-18 3.64 3.73 3.59 3.59 10.8M
2021-11-17 3.49 3.66 3.49 3.63 12.9M
2021-11-16 3.59 3.59 3.50 3.50 6.3M
2021-11-15 3.50 3.58 3.46 3.56 9.6M
2021-11-12 3.47 3.51 3.45 3.49 5.2M
2021-11-11 3.44 3.49 3.42 3.47 6.9M
2021-11-10 3.40 3.45 3.38 3.45 5.0M
2021-11-09 3.42 3.42 3.36 3.42 6.1M
2021-11-08 3.35 3.49 3.34 3.40 7.9M
2021-11-05 3.41 3.41 3.34 3.35 6.9M
2021-11-04 3.40 3.42 3.36 3.40 5.3M
2021-11-03 3.37 3.41 3.35 3.40 5.9M
2021-11-02 3.45 3.49 3.25 3.35 14.0M
2021-11-01 3.42 3.49 3.41 3.48 6.7M
2021-10-29 3.37 3.51 3.33 3.45 9.1M
2021-10-28 3.43 3.45 3.35 3.37 9.3M
2021-10-27 3.49 3.52 3.41 3.43 10.7M
2021-10-26 3.56 3.59 3.49 3.52 8.6M
2021-10-25 3.51 3.63 3.47 3.56 9.3M
2021-10-22 3.77 3.85 3.53 3.54 15.3M
2021-10-21 3.80 3.81 3.69 3.70 12.0M
2021-10-20 3.83 3.88 3.75 3.82 12.8M
2021-10-19 3.90 3.91 3.78 3.81 14.6M
2021-10-18 3.67 3.92 3.63 3.90 25.7M
2021-10-15 3.88 3.95 3.72 3.75 18.4M
2021-10-14 3.69 3.84 3.62 3.76 12.4M
2021-10-13 3.75 3.75 3.61 3.69 13.2M
2021-10-12 3.79 3.82 3.72 3.80 12.8M
2021-10-11 3.83 3.86 3.64 3.80 17.9M
2021-10-08 3.64 3.84 3.64 3.81 26.2M
2021-09-30 3.38 3.66 3.38 3.62 26.0M
2021-09-29 3.42 3.55 3.36 3.37 21.4M
2021-09-28 3.55 3.58 3.40 3.44 31.1M
2021-09-27 4.01 4.07 3.66 3.66 67.5M
2021-09-24 3.72 4.07 3.65 4.07 49.8M
2021-09-23 3.73 3.79 3.68 3.70 11.6M
2021-09-22 3.74 3.81 3.63 3.75 11.3M
2021-09-17 3.86 3.86 3.67 3.74 13.7M
2021-09-16 3.88 3.99 3.81 3.81 23.0M
2021-09-15 3.69 3.96 3.66 3.88 26.5M
2021-09-14 3.80 3.81 3.63 3.65 17.9M
2021-09-13 3.77 3.88 3.75 3.81 13.9M
2021-09-10 3.99 4.02 3.81 3.81 22.3M
2021-09-09 3.87 4.05 3.84 3.99 26.5M
2021-09-08 3.82 3.90 3.77 3.89 21.7M
2021-09-07 3.79 3.86 3.77 3.80 14.9M
2021-09-06 3.77 3.94 3.77 3.82 16.6M
2021-09-03 3.84 3.98 3.73 3.79 20.3M
2021-09-02 3.76 3.86 3.72 3.83 24.0M
2021-09-01 3.87 3.95 3.74 3.76 34.8M
2021-08-31 3.86 4.20 3.71 3.93 66.6M
2021-08-30 3.48 3.84 3.46 3.84 23.9M
2021-08-27 3.52 3.56 3.48 3.49 9.5M
2021-08-26 3.58 3.60 3.51 3.52 9.7M
2021-08-25 3.50 3.60 3.45 3.57 12.2M
2021-08-24 3.48 3.54 3.46 3.48 8.7M
2021-08-23 3.37 3.53 3.37 3.51 12.6M
2021-08-20 3.43 3.43 3.31 3.37 7.3M
2021-08-19 3.44 3.45 3.36 3.43 6.0M
2021-08-18 3.39 3.47 3.39 3.44 7.0M
2021-08-17 3.53 3.56 3.41 3.41 14.6M
2021-08-16 3.36 3.52 3.35 3.52 22.9M
2021-08-13 3.33 3.40 3.32 3.34 10.2M
2021-08-12 3.29 3.33 3.27 3.32 6.3M
2021-08-11 3.33 3.34 3.28 3.29 6.7M
2021-08-10 3.29 3.35 3.28 3.32 7.2M
2021-08-09 3.26 3.31 3.24 3.30 6.1M
2021-08-06 3.29 3.30 3.24 3.26 5.0M
2021-08-05 3.30 3.34 3.23 3.28 7.2M
2021-08-04 3.35 3.38 3.31 3.32 7.3M
2021-08-03 3.30 3.43 3.30 3.35 9.5M
2021-08-02 3.21 3.33 3.21 3.30 7.7M
2021-07-30 3.21 3.27 3.19 3.25 7.7M
2021-07-29 3.17 3.27 3.15 3.21 8.2M
2021-07-28 3.22 3.23 3.05 3.13 10.9M
2021-07-27 3.27 3.32 3.22 3.23 8.0M
2021-07-26 3.34 3.35 3.23 3.28 9.1M
2021-07-23 3.44 3.44 3.33 3.36 10.3M
2021-07-22 3.44 3.49 3.40 3.44 9.9M
2021-07-21 3.45 3.47 3.41 3.44 7.3M
2021-07-20 3.35 3.43 3.32 3.41 7.2M
2021-07-19 3.41 3.41 3.30 3.37 10.0M
2021-07-16 3.43 3.49 3.41 3.42 8.0M
2021-07-15 3.48 3.51 3.38 3.42 13.3M
2021-07-14 3.61 3.62 3.50 3.51 13.7M
2021-07-13 3.56 3.63 3.52 3.62 13.2M
2021-07-12 3.55 3.59 3.51 3.56 15.1M
2021-07-09 3.47 3.56 3.45 3.52 9.7M
2021-07-08 3.60 3.60 3.47 3.47 11.8M
2021-07-07 3.53 3.62 3.49 3.58 12.4M
2021-07-06 3.58 3.60 3.52 3.56 9.2M
2021-07-05 3.47 3.57 3.43 3.57 13.5M
2021-07-02 3.53 3.54 3.45 3.49 13.8M
2021-07-01 3.80 3.81 3.57 3.57 27.0M
2021-06-30 3.88 3.90 3.80 3.82 18.4M
2021-06-29 3.86 4.01 3.85 3.91 19.9M
2021-06-28 3.92 4.06 3.86 3.92 25.7M
2021-06-25 3.95 4.01 3.89 3.98 35.7M
2021-06-24 3.86 4.14 3.82 4.05 58.8M
2021-06-23 3.75 3.79 3.68 3.77 21.2M
2021-06-22 3.82 3.84 3.72 3.75 26.5M
2021-06-21 3.70 3.91 3.66 3.86 28.4M
2021-06-18 3.68 3.79 3.66 3.71 21.6M
2021-06-17 3.69 3.85 3.66 3.74 29.5M
2021-06-16 3.89 3.93 3.70 3.71 38.5M
2021-06-15 4.18 4.23 3.91 3.92 49.2M
2021-06-11 4.05 4.58 4.00 4.24 81.3M
2021-06-10 4.11 4.28 4.01 4.16 63.6M
2021-06-09 4.06 4.12 3.96 4.03 57.5M
2021-06-08 4.15 4.33 4.06 4.11 80.7M
2021-06-07 4.00 4.65 4.00 4.32 129.4M
2021-06-04 3.98 4.25 3.91 4.25 90.2M
2021-06-03 3.65 3.86 3.64 3.86 38.2M
2021-06-02 3.55 3.59 3.50 3.51 18.4M
2021-06-01 3.65 3.66 3.54 3.56 22.1M
2021-05-31 3.62 3.68 3.51 3.65 33.7M
2021-05-28 3.49 3.63 3.44 3.56 29.0M
2021-05-27 3.47 3.58 3.46 3.49 22.5M
2021-05-26 3.59 3.66 3.50 3.56 26.1M
2021-05-25 3.51 3.59 3.47 3.52 25.4M
2021-05-24 3.43 3.63 3.39 3.56 45.6M
2021-05-21 3.19 3.51 3.15 3.51 39.8M
2021-05-20 3.16 3.21 3.11 3.19 12.0M
2021-05-19 3.24 3.25 3.14 3.16 12.8M
2021-05-18 3.31 3.31 3.21 3.24 13.7M
2021-05-17 3.37 3.37 3.23 3.32 17.3M
2021-05-14 3.43 3.57 3.40 3.40 22.7M
2021-05-13 3.52 3.67 3.41 3.46 26.8M
2021-05-12 3.46 3.70 3.37 3.54 35.0M
2021-05-11 3.30 3.60 3.22 3.46 35.4M
2021-05-10 3.09 3.40 3.09 3.28 21.5M
2021-05-07 3.11 3.12 3.07 3.09 5.4M
2021-05-06 3.09 3.14 3.05 3.11 5.8M
2021-04-30 3.09 3.17 3.07 3.09 6.5M
2021-04-29 3.19 3.22 3.10 3.13 10.0M
2021-04-28 3.01 3.20 3.01 3.15 11.8M
2021-04-27 3.15 3.16 3.02 3.05 11.6M
2021-04-26 3.29 3.32 3.15 3.15 13.9M
2021-04-23 3.29 3.38 3.28 3.32 7.8M
2021-04-22 3.30 3.36 3.28 3.31 8.5M
2021-04-21 3.37 3.44 3.29 3.35 12.2M
2021-04-20 3.42 3.48 3.36 3.42 16.1M
2021-04-19 3.35 3.70 3.35 3.50 26.9M
2021-04-16 3.23 3.42 3.23 3.36 19.2M
2021-04-15 3.24 3.31 3.22 3.23 12.2M
2021-04-14 3.32 3.34 3.24 3.28 13.8M
2021-04-13 3.39 3.44 3.30 3.32 12.2M
2021-04-12 3.45 3.47 3.38 3.42 11.0M
2021-04-09 3.53 3.57 3.44 3.44 14.9M
2021-04-08 3.63 3.64 3.51 3.52 21.8M
2021-04-07 3.72 3.75 3.65 3.68 23.7M
2021-04-06 3.71 3.77 3.56 3.76 28.8M
2021-04-02 3.81 3.83 3.70 3.71 53.4M
2021-04-01 3.70 4.02 3.65 3.94 76.7M
2021-03-31 3.59 3.77 3.53 3.65 30.7M
2021-03-30 3.58 3.59 3.37 3.55 32.5M
2021-03-29 3.62 3.79 3.58 3.62 27.0M
2021-03-26 3.60 3.79 3.58 3.66 33.2M
2021-03-25 3.76 3.81 3.56 3.69 49.2M
2021-03-24 3.85 4.21 3.75 3.91 87.4M
2021-03-23 3.49 3.84 3.32 3.84 58.8M
2021-03-22 3.40 3.55 3.36 3.49 28.4M
2021-03-19 3.38 3.51 3.37 3.40 26.4M
2021-03-18 3.57 3.58 3.38 3.46 29.7M
2021-03-17 3.61 3.67 3.51 3.57 36.1M
2021-03-16 3.50 3.84 3.43 3.69 58.8M
2021-03-15 3.38 3.92 3.32 3.65 73.7M
2021-03-12 3.23 3.56 3.23 3.56 37.0M
2021-03-11 3.10 3.32 3.10 3.24 48.7M
2021-03-10 3.75 3.75 3.40 3.40 55.5M
2021-03-09 3.78 3.78 3.71 3.78 36.5M
2021-03-08 3.13 3.44 3.07 3.44 21.1M
2021-03-05 3.01 3.29 3.00 3.13 17.1M
2021-03-04 2.98 3.04 2.96 3.01 6.3M
2021-03-03 2.94 3.01 2.92 2.99 6.4M
2021-03-02 2.98 2.99 2.92 2.96 4.5M
2021-03-01 2.93 2.99 2.92 2.99 8.0M
2021-02-26 2.87 3.01 2.84 2.93 10.9M
2021-02-25 2.93 2.94 2.87 2.88 5.7M
2021-02-24 2.90 2.95 2.89 2.91 11.0M
2021-02-23 2.98 3.04 2.87 2.89 9.1M
2021-02-22 2.93 3.06 2.92 2.99 13.3M
2021-02-19 2.75 3.00 2.74 2.94 12.4M
2021-02-18 2.65 2.80 2.65 2.73 8.0M
2021-02-10 2.59 2.65 2.57 2.62 5.1M
2021-02-09 2.59 2.60 2.55 2.58 3.2M
2021-02-08 2.56 2.63 2.51 2.56 6.5M
2021-02-05 2.58 2.67 2.55 2.56 5.7M
2021-02-04 2.66 2.69 2.49 2.55 9.3M
2021-02-03 2.67 2.72 2.65 2.66 4.0M
2021-02-02 2.71 2.75 2.66 2.68 4.5M
2021-02-01 2.61 2.80 2.61 2.69 6.1M
2021-01-29 2.89 2.91 2.75 2.77 6.6M
2021-01-28 2.90 2.94 2.87 2.89 4.3M
2021-01-27 2.93 2.96 2.88 2.90 4.6M
2021-01-26 2.91 2.97 2.86 2.94 4.2M
2021-01-25 2.98 3.00 2.89 2.91 5.0M
2021-01-22 3.10 3.10 3.00 3.01 3.6M
2021-01-21 3.09 3.12 3.03 3.08 4.4M
2021-01-20 3.11 3.16 3.07 3.07 4.0M
2021-01-19 3.05 3.13 3.04 3.11 5.1M
2021-01-18 2.95 3.08 2.95 3.07 6.3M
2021-01-15 2.90 3.02 2.89 2.96 6.2M
2021-01-14 2.87 2.93 2.86 2.89 5.0M
2021-01-13 2.96 2.97 2.87 2.89 5.5M
2021-01-12 3.00 3.02 2.92 2.95 5.3M
2021-01-11 3.05 3.10 2.94 2.98 7.0M
2021-01-08 2.99 3.28 2.89 3.07 11.7M
2021-01-07 3.13 3.15 2.90 2.98 11.0M
2021-01-06 3.20 3.20 3.09 3.13 7.0M
2021-01-05 3.33 3.35 3.19 3.21 8.0M
2021-01-04 3.33 3.36 3.31 3.33 4.2M