Shanghai Ziyan Foods (603057)

603057
🏛️ China →
19.64
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 31.77 31.88 30.91 31.47 2.6M
2022-12-29 32.19 32.20 31.18 31.67 3.7M
2022-12-28 32.26 33.53 31.85 31.96 4.8M
2022-12-27 32.15 32.80 31.69 32.80 3.8M
2022-12-26 31.39 33.22 31.17 32.37 4.5M
2022-12-23 31.36 32.15 30.85 31.25 3.2M
2022-12-22 31.90 32.64 31.19 31.45 5.0M
2022-12-21 30.80 31.72 30.80 31.52 3.8M
2022-12-20 31.51 31.69 30.34 30.53 3.6M
2022-12-19 31.47 32.82 30.65 31.69 3.6M
2022-12-16 32.34 32.55 31.21 31.73 3.7M
2022-12-15 33.01 33.51 32.10 32.22 5.7M
2022-12-14 31.17 33.88 31.17 33.10 7.7M
2022-12-13 31.00 32.55 30.91 31.65 5.5M
2022-12-12 31.03 31.92 31.00 31.28 3.7M
2022-12-09 31.30 31.76 30.71 31.40 6.5M
2022-12-08 31.65 32.26 31.31 31.78 4.8M
2022-12-07 31.17 33.22 30.92 31.99 8.7M
2022-12-06 30.28 32.77 30.28 31.17 8.9M
2022-12-05 31.23 31.24 29.50 30.75 9.1M
2022-12-02 30.13 30.85 29.67 30.63 11.8M
2022-12-01 29.70 31.24 29.63 29.83 16.7M
2022-11-30 29.01 29.35 28.32 28.40 3.2M
2022-11-29 27.95 29.76 27.82 29.43 5.8M
2022-11-28 27.18 28.29 26.80 27.94 3.1M
2022-11-25 28.55 28.56 27.00 27.70 3.7M
2022-11-24 27.66 28.43 27.50 28.30 2.9M
2022-11-23 27.54 28.45 26.99 27.70 3.6M
2022-11-22 28.11 28.30 27.39 27.44 2.4M
2022-11-21 28.26 28.44 27.50 28.20 2.7M
2022-11-18 28.96 29.57 28.49 28.58 2.6M
2022-11-17 29.79 29.79 28.74 29.15 3.1M
2022-11-16 29.43 30.55 29.19 30.05 3.0M
2022-11-15 29.35 30.07 29.06 29.60 3.1M
2022-11-14 29.69 30.17 29.21 29.50 3.9M
2022-11-11 30.50 31.18 28.91 29.93 7.0M
2022-11-10 28.47 29.93 28.47 29.69 6.0M
2022-11-09 29.24 29.78 28.50 28.79 4.5M
2022-11-08 30.10 30.19 28.56 29.04 3.8M
2022-11-07 29.94 31.20 29.56 29.90 4.2M
2022-11-04 29.10 31.29 28.71 30.33 8.3M
2022-11-03 28.22 29.54 27.75 29.28 5.9M
2022-11-02 28.00 28.66 26.92 28.24 8.4M
2022-11-01 25.34 27.78 24.82 27.40 9.9M
2022-10-31 24.84 25.75 24.50 25.25 6.1M
2022-10-28 27.86 27.97 24.84 24.84 7.8M
2022-10-27 27.43 28.20 27.13 27.60 4.9M
2022-10-26 28.00 28.79 27.61 27.61 7.3M
2022-10-25 27.95 28.25 26.78 27.80 6.2M
2022-10-24 28.61 29.10 28.10 28.16 5.9M
2022-10-21 29.29 29.69 28.31 28.88 9.7M
2022-10-20 30.80 32.24 30.00 30.10 10.5M
2022-10-19 30.70 31.77 30.18 31.16 13.8M
2022-10-18 30.09 30.58 29.39 30.38 12.7M
2022-10-17 30.02 30.40 29.11 30.09 14.3M
2022-10-14 33.88 34.57 30.38 30.90 25.9M
2022-10-13 32.88 33.78 32.08 33.76 17.6M
2022-10-12 29.66 31.95 29.35 30.71 16.5M
2022-10-11 29.50 30.59 27.88 29.70 16.8M
2022-10-10 31.90 32.65 29.01 29.41 21.7M
2022-09-30 29.06 31.94 29.05 31.94 25.8M
2022-09-29 29.04 29.04 29.04 29.04 3.5M
2022-09-28 26.40 26.40 26.40 26.40 0.5M
2022-09-27 24.00 24.00 24.00 24.00 0.4M
2022-09-26 18.18 21.82 18.18 21.82 2.3M