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
2023-12-29 19.00 19.43 18.96 19.30 28.7M
2023-12-28 18.80 19.23 18.72 19.07 35.2M
2023-12-27 18.60 19.16 18.46 18.92 40.8M
2023-12-26 19.00 19.00 18.36 18.45 38.0M
2023-12-25 19.13 19.30 18.92 19.13 24.3M
2023-12-22 19.83 19.98 19.02 19.13 55.1M
2023-12-21 19.65 20.26 19.60 19.93 56.0M
2023-12-20 19.54 21.19 19.35 20.36 102.2M
2023-12-19 19.88 20.28 19.38 19.61 35.1M
2023-12-18 19.63 19.85 19.40 19.49 28.8M
2023-12-15 20.10 20.15 19.72 19.79 29.6M
2023-12-14 20.40 20.60 19.91 19.92 42.6M
2023-12-13 20.87 20.87 20.35 20.41 37.8M
2023-12-12 20.72 21.10 20.63 21.00 44.8M
2023-12-11 20.39 20.78 20.17 20.72 43.0M
2023-12-08 20.62 20.83 20.32 20.51 48.1M
2023-12-07 21.62 21.63 20.42 20.43 76.9M
2023-12-06 21.65 21.95 21.42 21.52 41.6M
2023-12-05 22.79 22.98 21.68 21.74 68.8M
2023-12-04 23.11 23.50 22.88 22.98 53.3M
2023-12-01 22.50 22.96 22.44 22.92 53.9M
2023-11-30 23.30 23.30 22.30 22.75 86.0M
2023-11-29 23.33 23.93 23.25 23.32 73.9M
2023-11-28 24.39 24.47 23.51 23.70 139.5M
2023-11-27 23.07 25.63 22.94 25.31 201.1M
2023-11-24 22.52 23.77 22.33 23.41 110.9M
2023-11-23 22.25 22.99 22.09 22.73 58.2M
2023-11-22 22.80 23.48 22.32 22.37 75.4M
2023-11-21 23.73 24.33 23.14 23.19 82.5M
2023-11-20 23.81 24.38 23.60 23.86 78.8M
2023-11-17 24.28 24.59 23.70 23.97 108.3M
2023-11-16 23.08 25.10 22.80 24.53 185.1M
2023-11-15 23.76 23.87 23.19 23.37 97.1M
2023-11-14 22.73 24.30 22.71 23.98 132.2M
2023-11-13 23.52 23.95 23.03 23.15 118.2M
2023-11-10 23.55 23.68 22.38 22.50 128.4M
2023-11-09 24.18 25.52 23.77 24.23 168.0M
2023-11-08 23.41 24.93 23.40 24.51 176.3M
2023-11-07 23.10 24.29 22.80 23.66 180.1M
2023-11-06 22.38 22.98 22.09 22.68 103.6M
2023-11-03 22.09 22.55 21.66 22.30 79.5M
2023-11-02 22.45 23.09 21.81 22.24 88.6M
2023-11-01 23.36 23.39 22.35 22.47 105.7M
2023-10-31 22.97 24.15 22.10 23.95 176.4M
2023-10-30 23.69 23.88 22.53 23.33 164.6M
2023-10-27 22.50 23.69 21.91 23.69 169.6M
2023-10-26 21.77 22.80 21.32 21.54 126.0M
2023-10-25 22.30 22.80 21.45 22.36 150.6M
2023-10-24 21.83 23.23 21.50 22.27 136.4M
2023-10-23 22.50 23.13 21.92 21.92 154.5M
2023-10-20 26.00 26.07 24.35 24.35 98.8M
2023-10-19 26.32 28.50 26.32 27.05 197.4M
2023-10-18 28.00 28.60 25.73 26.51 176.0M
2023-10-17 24.80 27.57 24.65 26.68 175.0M
2023-10-16 26.05 26.39 25.50 25.59 126.2M
2023-10-13 25.50 27.25 24.90 26.71 218.9M
2023-10-12 28.89 28.89 24.00 25.10 247.0M
2023-10-11 24.37 26.26 24.37 26.26 72.8M
2023-10-10 22.50 24.99 22.50 23.87 197.8M
2023-10-09 22.80 23.89 22.60 22.79 124.7M
2023-09-28 23.47 24.50 22.03 23.50 159.9M
2023-09-27 23.24 23.76 22.85 23.30 130.8M
2023-09-26 22.08 24.78 21.40 23.71 243.2M
2023-09-25 21.70 24.00 21.70 22.76 249.0M
2023-09-22 21.66 22.35 20.88 21.88 167.7M
2023-09-21 21.57 22.20 21.41 21.93 145.6M
2023-09-20 22.05 22.98 21.17 21.80 208.8M
2023-09-19 23.46 23.93 22.34 22.59 188.8M
2023-09-18 25.01 25.22 23.60 23.85 244.9M
2023-09-15 23.41 26.22 22.80 26.22 291.3M
2023-09-14 23.94 24.30 23.26 23.84 198.6M
2023-09-13 24.12 24.85 23.48 24.75 256.2M
2023-09-12 24.42 25.58 23.74 24.58 285.6M
2023-09-11 23.68 23.74 22.22 23.74 282.0M
2023-09-08 20.70 21.58 20.70 21.58 61.1M
2023-09-07 19.19 19.62 18.52 19.62 124.4M
2023-09-06 16.24 17.84 16.18 17.84 72.1M
2023-09-05 15.95 16.75 15.70 16.22 54.6M
2023-09-04 15.84 16.02 15.63 15.95 29.1M
2023-09-01 16.58 16.78 15.55 15.68 55.6M
2023-08-31 16.50 17.20 16.18 16.69 70.8M
2023-08-30 15.98 16.85 15.98 16.68 69.8M
2023-08-29 14.44 15.96 14.41 15.74 41.7M
2023-08-28 15.22 15.24 14.49 14.57 26.4M
2023-08-25 14.60 14.72 14.08 14.18 18.6M
2023-08-24 14.30 14.50 14.21 14.35 11.9M
2023-08-23 14.87 14.88 14.24 14.24 18.3M
2023-08-22 14.82 14.98 14.61 14.97 13.0M
2023-08-21 14.86 15.10 14.80 14.81 11.9M
2023-08-18 15.13 15.41 14.82 14.82 15.7M
2023-08-17 14.98 15.25 14.89 15.13 12.8M
2023-08-16 14.98 15.27 14.78 15.09 19.7M
2023-08-15 15.23 15.31 14.96 15.04 15.5M
2023-08-14 15.21 15.41 15.05 15.24 19.4M
2023-08-11 15.97 16.19 15.49 15.51 24.8M
2023-08-10 15.95 16.17 15.82 15.88 17.8M
2023-08-09 15.88 16.45 15.80 16.07 29.6M
2023-08-08 16.28 16.42 15.96 15.97 27.9M
2023-08-07 16.90 16.90 16.14 16.18 48.0M
2023-08-04 16.89 17.18 16.61 17.12 54.6M
2023-08-03 16.80 17.05 16.55 16.90 54.7M
2023-08-02 16.11 17.96 16.10 17.26 90.4M
2023-08-01 15.65 17.14 15.50 16.35 74.4M
2023-07-31 15.42 15.92 15.40 15.59 36.6M
2023-07-28 15.14 15.37 14.95 15.34 24.5M
2023-07-27 15.59 15.64 15.13 15.17 37.4M
2023-07-26 15.50 16.15 15.32 15.85 55.3M
2023-07-25 15.39 15.68 15.32 15.46 33.5M
2023-07-24 15.32 15.52 15.07 15.18 23.7M
2023-07-21 15.43 15.79 15.36 15.37 30.3M
2023-07-20 15.70 15.82 15.35 15.42 38.5M
2023-07-19 15.30 16.19 15.30 15.90 58.6M
2023-07-18 15.20 16.47 15.12 15.57 87.0M
2023-07-17 14.12 15.53 13.96 15.53 53.3M
2023-07-14 14.29 14.34 14.11 14.12 16.8M
2023-07-13 14.16 14.62 14.11 14.42 36.2M
2023-07-12 14.16 14.19 13.33 13.50 25.7M
2023-07-11 14.32 14.38 14.08 14.15 7.9M
2023-07-10 14.39 14.39 14.08 14.23 12.6M
2023-07-07 14.15 14.63 14.12 14.43 23.4M
2023-07-06 13.94 14.29 13.93 14.22 11.2M
2023-07-05 14.23 14.25 13.96 13.99 10.5M
2023-07-04 14.20 14.42 14.15 14.26 12.2M
2023-07-03 14.33 14.73 14.15 14.34 26.8M
2023-06-30 13.38 14.12 13.38 13.92 19.2M
2023-06-29 13.53 13.61 13.34 13.40 9.2M
2023-06-28 13.62 13.64 13.20 13.53 11.9M
2023-06-27 13.26 13.85 13.26 13.69 16.6M
2023-06-26 13.75 13.75 13.19 13.26 20.5M
2023-06-21 14.50 14.52 13.82 13.82 25.3M
2023-06-20 14.91 15.02 14.50 14.53 31.5M
2023-06-19 14.75 15.20 14.60 15.03 46.2M
2023-06-16 14.41 14.86 14.38 14.65 24.0M
2023-06-15 14.67 14.94 14.42 14.43 27.4M
2023-06-14 14.50 15.07 14.29 14.82 37.7M
2023-06-13 14.29 14.58 14.11 14.50 19.0M
2023-06-12 14.51 14.71 14.24 14.32 18.7M
2023-06-09 14.51 14.57 14.24 14.31 17.6M
2023-06-08 14.48 14.60 14.25 14.50 15.6M
2023-06-07 14.30 14.76 14.24 14.55 21.0M
2023-06-06 14.51 14.71 14.20 14.24 20.1M
2023-06-05 14.81 14.90 14.48 14.56 24.4M
2023-06-02 15.06 15.10 14.68 14.79 29.9M
2023-06-01 14.50 15.12 14.31 15.01 39.2M
2023-05-31 14.48 14.74 14.38 14.52 26.1M
2023-05-30 14.06 14.69 13.82 14.51 33.4M
2023-05-29 14.06 14.39 14.04 14.12 12.1M
2023-05-26 14.10 14.20 13.87 14.11 12.4M
2023-05-25 14.12 14.34 13.89 14.07 13.3M
2023-05-24 14.15 14.44 14.02 14.23 15.1M
2023-05-23 14.38 14.45 14.17 14.21 13.9M
2023-05-22 14.62 14.62 14.28 14.44 15.2M
2023-05-19 14.68 14.98 14.45 14.64 25.4M
2023-05-18 14.52 14.90 14.50 14.71 15.8M
2023-05-17 14.45 14.66 14.42 14.57 7.9M
2023-05-16 14.78 14.79 14.40 14.49 11.7M
2023-05-15 14.70 14.80 14.40 14.79 14.4M
2023-05-12 14.85 15.15 14.68 14.74 13.3M
2023-05-11 14.88 15.15 14.85 14.91 10.4M
2023-05-10 15.10 15.23 14.77 14.94 20.6M
2023-05-09 15.17 15.56 15.08 15.16 23.0M
2023-05-08 15.30 15.31 14.72 15.17 19.8M
2023-05-05 15.02 15.42 15.00 15.31 22.6M
2023-05-04 15.60 15.67 15.10 15.17 24.6M
2023-04-28 15.09 15.63 15.08 15.62 18.8M
2023-04-27 15.01 15.38 14.95 15.17 15.3M
2023-04-26 15.20 15.48 14.95 15.08 21.5M
2023-04-25 15.73 15.78 15.10 15.36 27.3M
2023-04-24 15.71 16.03 15.59 15.78 24.5M
2023-04-21 16.79 16.85 15.75 15.75 57.0M
2023-04-20 16.38 17.03 16.34 16.91 54.5M
2023-04-19 16.21 16.94 16.18 16.36 47.7M
2023-04-18 16.17 16.58 15.81 16.46 35.7M
2023-04-17 16.50 16.50 16.06 16.17 34.1M
2023-04-14 16.08 16.62 15.87 16.61 48.9M
2023-04-13 16.25 16.33 15.90 15.95 32.5M
2023-04-12 16.39 16.64 15.90 16.40 38.6M
2023-04-11 16.45 16.58 16.20 16.41 37.8M
2023-04-10 17.11 17.37 16.40 16.40 56.7M
2023-04-07 17.06 17.58 16.89 17.37 62.0M
2023-04-06 16.42 17.92 16.32 17.30 89.5M
2023-04-04 17.02 17.34 16.59 16.81 69.1M
2023-04-03 16.88 17.21 16.71 16.91 69.5M
2023-03-31 16.32 16.69 16.16 16.45 56.2M
2023-03-30 17.19 17.54 16.25 16.32 93.2M
2023-03-29 18.24 18.28 16.60 17.20 123.5M
2023-03-28 17.72 19.13 17.48 18.39 130.1M
2023-03-27 18.17 19.40 17.83 17.83 138.3M
2023-03-24 17.37 19.44 17.13 18.45 150.3M
2023-03-23 17.85 18.68 17.56 17.93 137.2M
2023-03-22 17.90 18.01 17.03 17.84 115.4M
2023-03-21 18.78 18.78 17.40 18.08 151.1M
2023-03-20 18.00 18.23 17.71 18.23 43.7M
2023-03-17 15.30 16.57 15.30 16.57 74.4M
2023-03-16 14.31 15.50 14.31 15.06 123.8M
2023-03-15 12.98 14.14 12.91 14.14 72.8M
2023-03-14 13.06 13.07 12.63 12.85 33.7M
2023-03-13 13.26 13.61 12.98 13.14 38.3M
2023-03-10 14.00 14.10 13.26 13.41 67.5M
2023-03-09 12.50 13.65 12.47 13.65 50.8M
2023-03-08 12.21 12.42 12.15 12.41 5.2M
2023-03-07 12.49 12.57 12.21 12.24 7.6M
2023-03-06 12.65 12.65 12.48 12.49 7.9M
2023-03-03 12.61 12.71 12.53 12.60 6.9M
2023-03-02 12.63 12.72 12.56 12.59 5.1M
2023-03-01 12.60 12.73 12.50 12.66 7.7M
2023-02-28 12.59 12.64 12.45 12.58 4.4M
2023-02-27 12.70 12.71 12.51 12.55 4.5M
2023-02-24 12.69 12.76 12.53 12.66 4.5M
2023-02-23 12.73 12.83 12.66 12.70 5.2M
2023-02-22 12.72 12.76 12.64 12.70 5.4M
2023-02-21 12.82 12.92 12.69 12.82 9.5M
2023-02-20 12.39 12.80 12.33 12.69 9.6M
2023-02-17 12.65 12.69 12.40 12.46 7.7M
2023-02-16 12.68 12.83 12.42 12.45 7.8M
2023-02-15 12.71 12.71 12.56 12.68 5.1M
2023-02-14 12.70 12.83 12.65 12.71 5.2M
2023-02-13 12.71 12.75 12.66 12.71 6.2M
2023-02-10 12.58 12.79 12.58 12.72 7.3M
2023-02-09 12.49 12.65 12.38 12.60 6.0M
2023-02-08 12.62 12.66 12.47 12.49 6.1M
2023-02-07 12.45 12.62 12.44 12.60 6.6M
2023-02-06 12.60 12.63 12.39 12.44 10.8M
2023-02-03 12.70 12.85 12.56 12.67 10.0M
2023-02-02 12.89 13.13 12.62 12.79 20.8M
2023-02-01 12.60 12.72 12.50 12.58 10.3M
2023-01-31 12.35 12.85 12.31 12.67 15.5M
2023-01-30 12.44 12.53 12.36 12.38 7.8M
2023-01-20 12.28 12.36 12.25 12.36 4.3M
2023-01-19 12.20 12.28 12.11 12.28 3.7M
2023-01-18 12.26 12.30 12.17 12.19 4.0M
2023-01-17 12.16 12.29 12.10 12.26 5.1M
2023-01-16 12.10 12.25 11.87 12.19 6.8M
2023-01-13 11.88 12.10 11.85 12.04 4.7M
2023-01-12 11.90 11.99 11.80 11.85 3.5M
2023-01-11 11.99 12.13 11.91 11.95 4.5M
2023-01-10 11.99 12.09 11.88 11.90 5.4M
2023-01-09 11.83 12.36 11.83 12.06 11.8M
2023-01-06 11.93 11.94 11.70 11.74 4.4M
2023-01-05 11.86 11.94 11.77 11.89 4.5M
2023-01-04 11.66 11.91 11.57 11.85 6.9M
2023-01-03 11.38 11.68 11.31 11.65 9.3M