Shengyi Electronics Co (688183)

688183
🏛️ China →
80.02
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
2021-12-31 13.86 14.21 13.84 13.96 3.5M
2021-12-30 13.71 14.03 13.70 13.89 2.2M
2021-12-29 13.94 13.94 13.66 13.67 2.1M
2021-12-28 14.12 14.15 13.87 13.93 2.5M
2021-12-27 14.14 14.20 13.90 14.05 2.3M
2021-12-24 13.73 14.53 13.73 14.08 9.5M
2021-12-23 13.77 13.83 13.61 13.72 1.9M
2021-12-22 13.59 13.83 13.53 13.77 2.7M
2021-12-21 13.44 13.59 13.40 13.55 2.2M
2021-12-20 13.76 13.76 13.38 13.42 3.2M
2021-12-17 14.09 14.17 13.59 13.69 5.3M
2021-12-16 14.17 14.18 14.01 14.09 2.0M
2021-12-15 14.37 14.41 14.01 14.13 4.1M
2021-12-14 14.24 14.54 14.08 14.37 4.8M
2021-12-13 14.21 14.69 14.15 14.27 6.1M
2021-12-10 14.21 14.30 14.02 14.08 3.3M
2021-12-09 14.24 14.77 14.11 14.26 5.6M
2021-12-08 14.15 14.47 14.10 14.18 5.3M
2021-12-07 14.46 14.50 13.88 13.93 6.4M
2021-12-06 14.80 14.82 14.24 14.30 11.5M
2021-12-03 13.27 15.45 13.21 14.92 22.7M
2021-12-02 13.41 13.45 13.23 13.27 1.8M
2021-12-01 13.43 13.53 13.40 13.46 1.5M
2021-11-30 13.30 13.65 13.26 13.53 2.8M
2021-11-29 13.30 13.38 13.17 13.19 2.4M
2021-11-26 13.59 13.63 13.36 13.40 3.1M
2021-11-25 13.81 13.84 13.62 13.63 2.1M
2021-11-24 13.84 13.88 13.71 13.75 2.3M
2021-11-23 13.71 13.86 13.58 13.76 3.3M
2021-11-22 13.82 13.97 13.64 13.69 6.3M
2021-11-19 13.72 13.83 13.63 13.77 1.6M
2021-11-18 13.86 13.91 13.70 13.72 2.1M
2021-11-17 13.52 13.85 13.52 13.85 3.5M
2021-11-16 13.81 13.84 13.44 13.51 2.7M
2021-11-15 13.83 13.90 13.60 13.77 2.8M
2021-11-12 13.54 13.83 13.53 13.80 3.8M
2021-11-11 13.31 13.70 13.31 13.59 3.6M
2021-11-10 13.28 13.45 13.19 13.38 1.5M
2021-11-09 13.26 13.40 13.24 13.28 1.2M
2021-11-08 13.27 13.44 13.22 13.26 1.4M
2021-11-05 13.43 13.72 13.29 13.33 3.4M
2021-11-04 13.25 13.39 13.16 13.32 2.0M
2021-11-03 13.15 13.36 13.06 13.16 2.1M
2021-11-02 12.70 13.49 12.67 13.26 7.7M
2021-11-01 12.36 12.84 12.30 12.70 1.7M
2021-10-29 12.40 12.48 12.27 12.36 1.0M
2021-10-28 12.30 12.51 12.25 12.29 1.1M
2021-10-27 12.63 12.74 12.33 12.44 1.9M
2021-10-26 12.88 12.93 12.57 12.64 1.6M
2021-10-25 13.13 13.17 12.78 12.88 1.9M
2021-10-22 13.15 13.18 13.12 13.13 0.7M
2021-10-21 13.13 13.20 13.11 13.15 1.1M
2021-10-20 13.21 13.21 13.12 13.16 0.6M
2021-10-19 13.17 13.21 13.11 13.16 0.9M
2021-10-18 13.20 13.24 13.10 13.16 1.0M
2021-10-15 13.17 13.25 13.16 13.22 1.0M
2021-10-14 13.24 13.25 13.15 13.22 1.0M
2021-10-13 13.19 13.23 13.12 13.22 1.0M
2021-10-12 13.18 13.27 13.11 13.19 1.1M
2021-10-11 13.25 13.27 13.19 13.22 1.0M
2021-10-08 13.22 13.25 13.13 13.20 1.0M
2021-09-30 13.02 13.11 13.01 13.04 0.8M
2021-09-29 13.21 13.21 12.99 13.00 1.7M
2021-09-28 13.29 13.29 13.15 13.21 1.1M
2021-09-27 13.47 13.47 13.17 13.28 1.4M
2021-09-24 13.45 13.46 13.23 13.29 1.2M
2021-09-23 13.38 13.46 13.31 13.41 1.8M
2021-09-22 13.25 13.30 13.11 13.29 1.3M
2021-09-17 13.32 13.45 13.23 13.27 1.9M
2021-09-16 13.28 13.35 13.13 13.14 1.7M
2021-09-15 13.34 13.36 13.21 13.23 2.0M
2021-09-14 13.47 13.49 13.30 13.39 1.4M
2021-09-13 13.50 13.50 13.33 13.43 1.9M
2021-09-10 13.47 13.59 13.40 13.50 2.3M
2021-09-09 13.59 13.60 13.43 13.49 1.8M
2021-09-08 13.59 13.65 13.53 13.58 2.2M
2021-09-07 13.57 13.61 13.46 13.58 2.5M
2021-09-06 13.45 13.58 13.37 13.53 1.9M
2021-09-03 13.30 13.53 13.28 13.44 2.5M
2021-09-02 13.20 13.33 13.12 13.33 1.7M
2021-09-01 13.20 13.28 13.04 13.20 2.3M
2021-08-31 13.27 13.28 13.06 13.18 2.0M
2021-08-30 13.33 13.52 13.21 13.27 2.3M
2021-08-27 13.35 13.39 13.17 13.24 3.1M
2021-08-26 13.65 13.65 13.35 13.44 3.9M
2021-08-25 13.86 13.96 13.62 13.65 5.7M
2021-08-24 13.83 14.06 13.77 13.90 2.7M
2021-08-23 13.65 13.97 13.63 13.83 2.7M
2021-08-20 13.76 13.76 13.44 13.67 2.0M
2021-08-19 13.78 13.84 13.60 13.67 1.9M
2021-08-18 13.67 13.74 13.55 13.70 2.5M
2021-08-17 14.07 14.09 13.65 13.67 3.9M
2021-08-16 13.99 14.18 13.87 14.02 2.8M
2021-08-13 14.09 14.19 13.92 14.01 3.7M
2021-08-12 13.85 14.58 13.85 14.18 5.7M
2021-08-11 14.01 14.11 13.86 13.91 3.2M
2021-08-10 14.01 14.15 13.92 14.09 2.4M
2021-08-09 13.94 14.04 13.70 14.02 2.9M
2021-08-06 14.25 14.33 13.81 13.86 4.2M
2021-08-05 14.54 14.59 14.16 14.20 3.5M
2021-08-04 14.45 14.57 14.29 14.49 3.0M
2021-08-03 14.72 14.79 14.36 14.40 4.0M
2021-08-02 14.50 14.87 14.44 14.68 4.4M
2021-07-30 14.15 14.88 14.07 14.51 7.0M
2021-07-29 13.89 14.27 13.80 14.21 5.4M
2021-07-28 14.28 14.34 13.64 13.72 9.0M
2021-07-27 14.30 15.04 13.50 14.49 12.3M
2021-07-26 14.40 14.75 14.34 14.62 3.6M
2021-07-23 15.11 15.14 14.38 14.46 6.2M
2021-07-22 15.10 15.27 14.92 15.09 4.1M
2021-07-21 15.06 15.30 15.03 15.16 4.6M
2021-07-20 15.17 15.39 14.94 15.14 4.4M
2021-07-19 15.17 15.20 14.82 15.03 4.1M
2021-07-16 15.58 15.70 15.11 15.15 7.1M
2021-07-15 14.72 15.93 14.29 15.72 14.5M
2021-07-14 14.85 15.07 14.75 14.79 3.9M
2021-07-13 15.10 15.25 14.82 14.86 5.4M
2021-07-12 15.65 15.69 15.12 15.19 7.8M
2021-07-09 15.12 15.57 15.01 15.44 9.7M
2021-07-08 15.00 15.37 14.97 15.19 8.1M
2021-07-07 15.06 15.30 14.81 15.14 9.8M
2021-07-06 14.10 15.18 13.99 14.92 12.1M
2021-07-05 13.72 13.96 13.68 13.88 2.1M
2021-07-02 13.91 13.99 13.69 13.71 2.9M
2021-07-01 14.50 14.57 13.88 13.91 6.3M
2021-06-30 14.31 14.72 14.31 14.53 4.0M
2021-06-29 14.62 14.63 14.32 14.33 3.4M
2021-06-28 14.55 14.78 14.43 14.66 3.7M
2021-06-25 15.03 15.03 14.57 14.65 5.4M
2021-06-24 14.69 15.13 14.66 15.03 7.4M
2021-06-23 14.60 14.89 14.45 14.76 6.5M
2021-06-22 14.62 14.87 14.41 14.58 6.0M
2021-06-21 14.28 14.66 14.22 14.59 5.2M
2021-06-18 14.44 14.58 14.24 14.40 4.8M
2021-06-17 14.12 14.59 14.01 14.55 7.0M
2021-06-16 14.33 14.58 14.11 14.11 4.7M
2021-06-15 14.03 14.27 13.92 14.15 3.7M
2021-06-11 14.42 14.45 13.99 14.03 5.2M
2021-06-10 14.25 14.65 14.16 14.40 4.4M
2021-06-09 14.35 14.54 14.20 14.25 3.4M
2021-06-08 14.79 14.86 14.40 14.46 5.4M
2021-06-07 14.30 14.53 14.20 14.43 4.5M
2021-06-04 14.25 14.39 14.01 14.08 4.9M
2021-06-03 14.51 14.96 14.33 14.34 6.8M
2021-06-02 14.26 14.93 14.18 14.61 9.1M
2021-06-01 13.91 15.16 13.88 14.50 12.4M
2021-05-31 13.60 13.88 13.51 13.80 3.6M
2021-05-28 13.85 13.85 13.48 13.53 3.8M
2021-05-27 13.54 13.94 13.52 13.83 5.4M
2021-05-26 13.29 13.66 13.28 13.55 4.2M
2021-05-25 13.30 13.30 13.11 13.27 2.1M
2021-05-24 13.55 13.57 13.42 13.53 2.0M
2021-05-21 13.46 13.54 13.39 13.46 2.1M
2021-05-20 13.53 13.60 13.40 13.50 2.3M
2021-05-19 13.78 13.79 13.52 13.52 2.6M
2021-05-18 13.65 13.78 13.54 13.71 2.8M
2021-05-17 13.57 13.79 13.47 13.68 4.3M
2021-05-14 13.39 13.51 13.33 13.49 3.3M
2021-05-13 13.37 13.52 13.33 13.38 2.7M
2021-05-12 13.38 13.66 13.38 13.47 3.7M
2021-05-11 13.00 13.35 13.00 13.33 3.7M
2021-05-10 13.30 13.30 12.93 13.14 4.4M
2021-05-07 13.22 13.34 13.17 13.20 4.1M
2021-05-06 13.51 13.58 13.19 13.25 5.5M
2021-04-30 14.91 14.91 13.40 13.42 16.5M
2021-04-29 15.56 15.67 15.39 15.46 3.9M
2021-04-28 15.45 15.70 15.38 15.54 4.8M
2021-04-27 15.88 16.01 15.35 15.44 8.3M
2021-04-26 16.18 16.44 15.86 15.92 7.3M
2021-04-23 16.05 16.44 16.00 16.11 5.6M
2021-04-22 16.15 16.45 16.03 16.19 5.8M
2021-04-21 15.93 16.34 15.88 16.00 6.3M
2021-04-20 16.48 16.76 16.09 16.10 11.0M
2021-04-19 16.14 16.64 16.02 16.47 9.4M
2021-04-16 15.56 16.18 15.48 15.98 6.6M
2021-04-15 15.73 15.73 15.44 15.54 3.1M
2021-04-14 15.60 15.76 15.46 15.73 2.7M
2021-04-13 15.59 15.70 15.41 15.59 2.4M
2021-04-12 16.03 16.08 15.50 15.58 5.0M
2021-04-09 16.32 16.33 15.91 16.04 5.4M
2021-04-08 16.01 16.96 15.99 16.34 10.7M
2021-04-07 15.92 16.09 15.72 16.08 5.1M
2021-04-06 16.20 16.23 15.80 15.91 4.9M
2021-04-02 15.54 16.23 15.51 16.08 8.5M
2021-04-01 15.41 15.66 15.30 15.51 3.9M
2021-03-31 15.39 15.52 15.30 15.34 3.9M
2021-03-30 15.60 15.73 15.43 15.50 4.4M
2021-03-29 15.85 15.99 15.62 15.65 4.9M
2021-03-26 15.95 16.00 15.71 15.87 4.5M
2021-03-25 15.68 16.06 15.68 15.85 3.7M
2021-03-24 16.21 16.46 15.78 15.80 6.4M
2021-03-23 16.45 16.68 16.17 16.25 6.4M
2021-03-22 16.10 16.55 16.00 16.44 8.6M
2021-03-19 15.65 16.21 15.55 16.00 6.3M
2021-03-18 16.15 16.25 15.85 15.92 6.8M
2021-03-17 15.69 16.36 15.62 16.25 10.8M
2021-03-16 15.69 15.85 15.50 15.75 5.7M
2021-03-15 15.98 15.98 15.55 15.57 6.2M
2021-03-12 16.60 16.60 15.88 15.97 11.6M
2021-03-11 16.38 16.78 16.21 16.58 7.4M
2021-03-10 16.71 16.85 16.26 16.28 7.8M
2021-03-09 17.40 17.40 16.28 16.46 14.1M
2021-03-08 17.40 18.18 17.35 17.47 13.8M
2021-03-05 17.28 17.96 17.06 17.45 14.6M
2021-03-04 18.14 18.35 17.35 17.35 17.8M
2021-03-03 18.00 18.88 17.59 18.39 23.2M
2021-03-02 19.75 20.17 18.15 18.30 33.5M
2021-03-01 19.58 20.35 19.01 19.65 33.0M
2021-02-26 20.50 22.48 20.40 20.95 40.6M
2021-02-25 23.00 24.20 20.88 21.44 82.9M