Shanghai Zhangjiang Hi-Tech (600895)

600895
🏛️ China →
52.10
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
2022-12-30 11.31 11.39 11.28 11.34 4.5M
2022-12-29 11.51 11.56 11.26 11.28 7.3M
2022-12-28 11.68 11.69 11.51 11.54 3.7M
2022-12-27 11.70 11.81 11.65 11.68 4.6M
2022-12-26 11.88 11.88 11.56 11.59 6.5M
2022-12-23 11.96 12.11 11.81 11.94 4.2M
2022-12-22 11.95 12.13 11.90 11.94 4.1M
2022-12-21 12.02 12.10 11.86 11.90 3.9M
2022-12-20 12.12 12.19 11.86 11.93 8.2M
2022-12-19 12.50 12.64 12.13 12.25 8.1M
2022-12-16 12.46 12.72 12.30 12.56 9.1M
2022-12-15 12.50 12.56 12.32 12.39 6.3M
2022-12-14 12.49 13.03 12.46 12.57 12.6M
2022-12-13 12.35 12.47 12.30 12.40 4.4M
2022-12-12 12.34 12.50 12.28 12.35 6.1M
2022-12-09 12.37 12.63 12.36 12.40 8.8M
2022-12-08 12.32 12.54 12.27 12.44 6.1M
2022-12-07 12.48 12.53 12.26 12.35 6.4M
2022-12-06 12.36 12.60 12.35 12.55 9.1M
2022-12-05 12.30 12.63 12.24 12.41 10.6M
2022-12-02 12.13 12.30 12.02 12.23 8.2M
2022-12-01 12.36 12.48 12.02 12.04 13.8M
2022-11-30 12.59 12.67 12.29 12.29 19.7M
2022-11-29 12.60 12.81 12.27 12.65 18.1M
2022-11-28 12.09 12.27 11.96 12.20 7.2M
2022-11-25 12.20 12.33 12.17 12.26 5.5M
2022-11-24 12.23 12.33 12.10 12.20 4.8M
2022-11-23 12.10 12.26 12.05 12.15 5.1M
2022-11-22 12.18 12.38 12.05 12.11 6.4M
2022-11-21 12.22 12.30 12.02 12.22 6.7M
2022-11-18 12.44 12.46 12.18 12.27 9.2M
2022-11-17 12.12 12.47 12.08 12.44 9.1M
2022-11-16 12.17 12.23 12.06 12.15 5.1M
2022-11-15 12.15 12.24 12.03 12.17 7.4M
2022-11-14 12.13 12.28 12.01 12.19 11.7M
2022-11-11 11.90 12.22 11.88 12.03 10.6M
2022-11-10 11.70 11.85 11.60 11.78 4.9M
2022-11-09 11.85 11.99 11.73 11.74 5.1M
2022-11-08 11.69 12.08 11.55 11.85 13.3M
2022-11-07 11.63 11.69 11.52 11.61 5.8M
2022-11-04 11.72 11.72 11.56 11.60 7.2M
2022-11-03 11.51 11.73 11.49 11.60 6.8M
2022-11-02 11.55 11.75 11.43 11.58 9.3M
2022-11-01 11.29 11.62 11.11 11.55 16.4M
2022-10-31 10.58 11.31 10.52 11.25 21.4M
2022-10-28 10.62 10.75 10.37 10.38 5.3M
2022-10-27 10.51 10.78 10.49 10.68 5.4M
2022-10-26 10.35 10.58 10.31 10.46 3.9M
2022-10-25 10.42 10.50 10.27 10.32 4.0M
2022-10-24 10.67 10.79 10.35 10.43 5.0M
2022-10-21 10.66 10.85 10.64 10.64 3.2M
2022-10-20 10.61 10.82 10.55 10.64 3.7M
2022-10-19 10.78 10.81 10.62 10.64 2.9M
2022-10-18 10.86 10.88 10.73 10.76 3.7M
2022-10-17 10.61 10.84 10.59 10.82 3.9M
2022-10-14 10.65 10.78 10.58 10.73 3.7M
2022-10-13 10.51 10.69 10.50 10.57 3.4M
2022-10-12 10.48 10.62 10.24 10.60 3.9M
2022-10-11 10.29 10.41 10.21 10.30 3.0M
2022-10-10 10.39 10.52 10.29 10.29 3.5M
2022-09-30 10.60 10.62 10.39 10.39 3.3M
2022-09-29 10.70 10.72 10.41 10.43 3.4M
2022-09-28 10.67 10.77 10.59 10.59 3.7M
2022-09-27 10.64 10.78 10.58 10.78 4.0M
2022-09-26 10.85 10.96 10.59 10.60 5.0M
2022-09-23 11.01 11.15 10.81 10.90 3.7M
2022-09-22 11.06 11.25 11.00 11.04 3.5M
2022-09-21 10.98 11.25 10.73 11.17 5.7M
2022-09-20 11.14 11.32 10.92 11.01 5.4M
2022-09-19 11.07 11.23 10.85 11.16 7.9M
2022-09-16 11.65 11.66 11.05 11.07 10.6M
2022-09-15 11.77 11.80 11.50 11.66 5.8M
2022-09-14 11.58 11.73 11.50 11.65 3.9M
2022-09-13 11.87 11.91 11.66 11.66 6.0M
2022-09-09 11.76 11.89 11.72 11.87 4.2M
2022-09-08 11.80 11.89 11.70 11.74 3.0M
2022-09-07 11.80 11.86 11.74 11.83 4.2M
2022-09-06 11.66 11.82 11.65 11.80 4.1M
2022-09-05 11.63 11.75 11.56 11.63 3.0M
2022-09-02 11.56 11.72 11.55 11.67 3.3M
2022-09-01 11.58 11.76 11.56 11.60 3.2M
2022-08-31 11.70 11.83 11.57 11.60 4.3M
2022-08-30 11.56 11.78 11.55 11.73 4.2M
2022-08-29 11.42 11.61 11.35 11.56 4.5M
2022-08-26 11.65 11.77 11.60 11.64 3.3M
2022-08-25 11.65 11.71 11.51 11.66 4.6M
2022-08-24 11.94 11.95 11.56 11.60 6.8M
2022-08-23 12.10 12.10 11.86 11.94 6.0M
2022-08-22 12.14 12.18 12.03 12.10 5.4M
2022-08-19 12.20 12.31 12.15 12.18 5.2M
2022-08-18 12.33 12.33 12.18 12.22 5.0M
2022-08-17 12.34 12.41 12.20 12.35 5.5M
2022-08-16 12.31 12.44 12.26 12.35 5.1M
2022-08-15 12.54 12.60 12.24 12.28 9.2M
2022-08-12 12.56 12.73 12.49 12.54 6.9M
2022-08-11 12.52 12.68 12.46 12.62 8.8M
2022-08-10 12.43 12.77 12.35 12.55 11.0M
2022-08-09 12.42 12.53 12.31 12.43 9.2M
2022-08-08 12.68 12.74 12.35 12.50 17.4M
2022-08-05 12.17 12.95 12.01 12.85 30.9M
2022-08-04 11.66 12.71 11.64 12.22 28.8M
2022-08-03 11.38 12.03 11.36 11.55 9.5M
2022-08-02 11.61 11.65 11.29 11.38 5.9M
2022-08-01 11.56 11.77 11.56 11.68 3.7M
2022-07-29 11.80 11.86 11.62 11.63 4.0M
2022-07-28 11.69 12.03 11.67 11.80 6.3M
2022-07-27 11.68 11.77 11.55 11.67 3.6M
2022-07-26 11.56 11.75 11.46 11.65 3.4M
2022-07-25 11.59 11.79 11.48 11.52 3.7M
2022-07-22 11.64 11.77 11.47 11.59 3.0M
2022-07-21 11.48 11.98 11.48 11.66 5.5M
2022-07-20 11.56 11.62 11.44 11.57 4.1M
2022-07-19 11.41 11.53 11.35 11.49 3.5M
2022-07-18 11.20 11.45 11.20 11.40 3.8M
2022-07-15 11.70 11.72 11.20 11.21 8.2M
2022-07-14 11.76 11.88 11.67 11.69 4.5M
2022-07-13 11.86 11.94 11.78 11.85 4.6M
2022-07-12 12.10 12.10 11.84 11.84 6.7M
2022-07-11 12.19 12.25 12.01 12.06 5.8M
2022-07-08 12.45 12.51 12.16 12.16 13.0M
2022-07-07 11.99 13.09 11.91 12.58 23.5M
2022-07-06 12.11 12.22 11.83 11.90 5.0M
2022-07-05 12.33 12.41 12.02 12.18 5.8M
2022-07-04 12.25 12.37 12.06 12.34 5.0M
2022-07-01 12.50 12.52 12.26 12.28 5.3M
2022-06-30 12.62 12.68 12.44 12.45 6.7M
2022-06-29 12.58 12.82 12.45 12.49 7.3M
2022-06-28 12.57 12.65 12.50 12.61 5.7M
2022-06-27 12.53 12.68 12.43 12.57 8.8M
2022-06-24 12.34 12.70 12.20 12.64 13.8M
2022-06-23 12.10 12.29 12.06 12.29 4.4M
2022-06-22 12.43 12.45 12.06 12.10 7.0M
2022-06-21 12.33 12.55 12.27 12.40 8.0M
2022-06-20 12.31 12.45 12.23 12.30 6.0M
2022-06-17 12.05 12.50 12.05 12.31 9.5M
2022-06-16 12.13 12.30 12.13 12.15 5.4M
2022-06-15 12.08 12.33 12.01 12.12 7.7M
2022-06-14 11.85 12.08 11.60 12.08 5.9M
2022-06-13 12.08 12.14 11.83 11.94 5.5M
2022-06-10 11.95 12.22 11.90 12.18 6.2M
2022-06-09 12.15 12.19 11.93 12.01 4.3M
2022-06-08 12.36 12.40 12.07 12.15 8.1M
2022-06-07 12.21 12.68 12.10 12.42 10.1M
2022-06-06 12.23 12.32 12.08 12.22 5.9M
2022-06-02 12.20 12.26 12.04 12.23 4.5M
2022-06-01 12.27 12.36 12.01 12.22 6.8M
2022-05-31 12.19 12.45 12.10 12.38 11.7M
2022-05-30 11.76 12.60 11.72 12.28 18.5M
2022-05-27 11.68 11.82 11.65 11.70 3.2M
2022-05-26 11.65 11.78 11.53 11.75 4.2M
2022-05-25 11.43 11.66 11.41 11.62 2.9M
2022-05-24 11.88 11.93 11.45 11.47 5.7M
2022-05-23 12.00 12.06 11.86 11.88 4.0M
2022-05-20 11.89 12.16 11.89 11.93 6.3M
2022-05-19 11.70 11.95 11.67 11.88 5.2M
2022-05-18 11.74 11.96 11.70 11.84 5.3M
2022-05-17 12.03 12.15 11.66 11.75 7.7M
2022-05-16 11.93 12.28 11.76 12.03 11.8M
2022-05-13 11.51 11.81 11.51 11.79 7.5M
2022-05-12 11.40 12.02 11.30 11.66 8.8M
2022-05-11 11.27 11.84 11.20 11.49 9.7M
2022-05-10 10.96 11.30 10.92 11.26 4.7M
2022-05-09 11.03 11.20 10.96 11.11 3.5M
2022-05-06 11.21 11.33 11.02 11.02 5.3M
2022-05-05 11.34 11.75 11.23 11.50 6.6M
2022-04-29 11.05 11.65 10.98 11.58 7.2M
2022-04-28 11.00 11.13 10.77 11.03 5.9M
2022-04-27 10.81 11.06 10.45 11.00 6.8M
2022-04-26 11.08 11.28 10.74 10.77 7.6M
2022-04-25 11.95 11.95 11.01 11.04 8.3M
2022-04-22 12.07 12.10 11.80 12.03 6.4M
2022-04-21 12.48 12.50 12.00 12.03 8.2M
2022-04-20 12.85 12.95 12.44 12.48 6.2M
2022-04-19 12.97 12.97 12.67 12.92 4.6M
2022-04-18 12.99 13.17 12.85 12.90 5.5M
2022-04-15 13.30 13.50 13.00 13.09 7.2M
2022-04-14 12.99 13.50 12.95 13.40 8.4M
2022-04-13 13.35 13.35 12.85 13.00 7.5M
2022-04-12 13.30 13.49 13.12 13.40 8.0M
2022-04-11 13.95 13.95 13.26 13.28 14.5M
2022-04-08 13.68 14.68 13.48 14.16 17.2M
2022-04-07 13.97 14.44 13.81 13.82 13.3M
2022-04-06 13.89 14.28 13.71 14.13 14.8M
2022-04-01 13.61 13.85 13.50 13.84 9.6M
2022-03-31 13.44 13.88 13.42 13.70 11.6M
2022-03-30 13.20 13.63 13.17 13.51 9.4M
2022-03-29 13.27 13.39 13.05 13.09 4.2M
2022-03-28 13.06 13.45 12.95 13.32 6.7M
2022-03-25 13.17 13.47 13.17 13.22 6.0M
2022-03-24 13.30 13.79 13.18 13.29 9.4M
2022-03-23 13.37 13.50 13.16 13.39 6.9M
2022-03-22 13.08 13.43 12.95 13.30 7.9M
2022-03-21 13.03 13.26 12.98 13.10 5.6M
2022-03-18 12.71 13.15 12.63 13.12 7.7M
2022-03-17 12.48 13.02 12.48 12.83 7.2M
2022-03-16 12.30 12.39 11.85 12.33 6.3M
2022-03-15 12.86 12.86 11.99 12.00 8.4M
2022-03-14 13.07 13.26 12.82 12.82 3.9M
2022-03-11 12.95 13.23 12.62 13.16 5.3M
2022-03-10 13.34 13.35 13.05 13.10 4.7M
2022-03-09 13.63 13.70 12.73 12.99 8.6M
2022-03-08 14.03 14.03 13.60 13.60 7.4M
2022-03-07 14.31 14.37 14.01 14.05 7.1M
2022-03-04 14.18 14.55 14.18 14.48 8.2M
2022-03-03 14.27 14.74 14.25 14.35 14.2M
2022-03-02 13.92 14.19 13.92 14.06 4.7M
2022-03-01 13.92 14.02 13.88 13.95 3.5M
2022-02-28 13.99 14.03 13.78 13.88 4.4M
2022-02-25 14.27 14.27 14.01 14.03 5.7M
2022-02-24 14.14 14.49 13.93 14.23 10.3M
2022-02-23 13.99 14.16 13.97 14.15 4.0M
2022-02-22 14.21 14.21 13.92 13.98 4.0M
2022-02-21 14.20 14.20 13.99 14.18 4.3M
2022-02-18 13.98 14.18 13.95 14.18 2.8M
2022-02-17 14.20 14.20 14.01 14.07 3.2M
2022-02-16 14.20 14.28 14.16 14.20 2.5M
2022-02-15 14.23 14.28 14.15 14.18 2.5M
2022-02-14 14.20 14.34 14.14 14.23 3.3M
2022-02-11 14.44 14.52 14.28 14.30 3.7M
2022-02-10 14.38 14.52 14.29 14.42 3.0M
2022-02-09 14.39 14.61 14.35 14.38 4.7M
2022-02-08 14.17 14.44 14.08 14.39 8.0M
2022-02-07 13.77 14.98 13.74 14.47 12.3M
2022-01-28 13.80 13.80 13.61 13.68 4.1M
2022-01-27 14.15 14.17 13.65 13.66 6.3M
2022-01-26 14.22 14.29 14.00 14.12 4.3M
2022-01-25 14.67 14.70 14.12 14.18 9.3M
2022-01-24 14.81 14.83 14.60 14.68 4.7M
2022-01-21 14.88 14.89 14.71 14.82 5.0M
2022-01-20 14.82 14.97 14.79 14.82 5.6M
2022-01-19 14.86 14.96 14.75 14.80 4.2M
2022-01-18 14.84 14.94 14.76 14.85 5.8M
2022-01-17 14.71 14.86 14.70 14.79 5.6M
2022-01-14 15.03 15.12 14.73 14.73 10.2M
2022-01-13 15.16 15.27 15.08 15.10 5.6M
2022-01-12 15.30 15.30 15.13 15.18 5.9M
2022-01-11 15.27 15.39 15.20 15.27 5.3M
2022-01-10 15.30 15.39 15.11 15.26 5.2M
2022-01-07 15.27 15.45 15.23 15.34 8.1M
2022-01-06 15.25 15.36 15.15 15.22 5.5M
2022-01-05 15.22 15.48 15.21 15.30 12.4M
2022-01-04 15.09 15.18 15.02 15.18 8.0M