Shenyu Communication (300563)

300563
🏛️ China →
45.55
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 10.82 10.98 10.70 10.96 1.2M
2022-12-29 10.77 10.92 10.72 10.73 1.0M
2022-12-28 11.02 11.02 10.77 10.78 1.3M
2022-12-27 11.10 11.16 10.91 11.05 1.2M
2022-12-26 10.90 11.15 10.90 11.11 1.4M
2022-12-23 10.70 10.99 10.70 10.90 1.2M
2022-12-22 11.08 11.10 10.69 10.82 1.8M
2022-12-21 11.36 11.36 10.95 10.99 2.0M
2022-12-20 11.14 11.43 11.14 11.30 1.7M
2022-12-19 11.38 11.49 11.17 11.22 2.3M
2022-12-16 11.71 11.76 11.36 11.42 3.1M
2022-12-15 11.68 11.84 11.55 11.82 2.2M
2022-12-14 11.67 11.81 11.54 11.57 1.9M
2022-12-13 11.75 11.84 11.55 11.57 2.1M
2022-12-12 11.74 11.84 11.67 11.77 1.5M
2022-12-09 11.96 11.97 11.73 11.74 2.8M
2022-12-08 11.92 12.04 11.80 11.95 2.2M
2022-12-07 12.03 12.10 11.89 11.98 2.2M
2022-12-06 12.17 12.21 11.99 12.03 2.6M
2022-12-05 12.25 12.31 12.09 12.22 2.7M
2022-12-02 12.05 12.30 12.02 12.19 3.1M
2022-12-01 12.02 12.14 11.98 12.02 3.1M
2022-11-30 11.86 12.07 11.77 11.98 2.7M
2022-11-29 11.75 11.93 11.75 11.92 2.0M
2022-11-28 11.95 11.95 11.65 11.77 2.7M
2022-11-25 12.16 12.17 11.87 11.92 3.2M
2022-11-24 12.23 12.51 12.06 12.14 4.4M
2022-11-23 12.68 12.68 11.97 12.15 5.8M
2022-11-22 12.59 12.92 12.52 12.60 5.4M
2022-11-21 12.62 12.79 12.46 12.65 4.2M
2022-11-18 13.01 13.08 12.71 12.73 5.8M
2022-11-17 12.97 12.99 12.77 12.98 5.6M
2022-11-16 12.87 13.18 12.78 12.99 7.8M
2022-11-15 12.67 12.92 12.48 12.91 9.9M
2022-11-14 12.29 12.54 12.14 12.43 4.5M
2022-11-11 12.49 12.63 12.16 12.29 6.1M
2022-11-10 12.34 12.59 12.20 12.25 4.6M
2022-11-09 12.52 12.60 12.36 12.40 3.7M
2022-11-08 12.64 12.64 12.34 12.51 4.1M
2022-11-07 12.53 12.72 12.41 12.68 5.9M
2022-11-04 12.37 12.71 12.23 12.57 7.2M
2022-11-03 12.41 12.43 12.14 12.36 6.3M
2022-11-02 12.15 12.49 12.15 12.49 6.1M
2022-11-01 12.25 12.25 11.85 12.12 4.4M
2022-10-31 11.59 12.17 11.59 12.12 5.0M
2022-10-28 12.23 12.38 11.57 11.62 6.2M
2022-10-27 12.60 12.65 12.23 12.25 6.0M
2022-10-26 12.10 12.55 11.80 12.47 10.8M
2022-10-25 12.81 12.94 12.60 12.78 5.1M
2022-10-24 13.26 13.28 12.80 12.82 6.5M
2022-10-21 12.87 13.11 12.75 13.07 4.8M
2022-10-20 12.65 13.03 12.51 12.91 6.4M
2022-10-19 12.60 12.92 12.46 12.77 5.8M
2022-10-18 12.58 12.73 12.43 12.59 5.4M
2022-10-17 12.30 12.68 12.10 12.63 6.1M
2022-10-14 12.00 12.29 11.87 12.22 6.3M
2022-10-13 11.59 11.97 11.42 11.81 6.8M
2022-10-12 11.21 11.70 11.16 11.65 5.9M
2022-10-11 11.36 11.49 11.13 11.21 4.5M
2022-10-10 11.66 11.76 11.23 11.36 4.3M
2022-09-30 11.87 11.96 11.60 11.60 4.9M
2022-09-29 12.53 12.59 11.87 11.92 6.9M
2022-09-28 12.80 12.99 12.30 12.32 6.5M
2022-09-27 12.24 12.88 12.24 12.84 10.9M
2022-09-26 12.80 12.80 12.03 12.17 12.2M
2022-09-23 13.60 13.82 13.19 13.22 8.3M
2022-09-22 13.30 13.98 13.27 13.84 11.1M
2022-09-21 13.67 13.67 13.22 13.46 8.4M
2022-09-20 13.78 13.94 13.51 13.66 12.1M
2022-09-19 13.09 13.53 13.01 13.53 9.0M
2022-09-16 13.28 13.51 13.10 13.20 8.8M
2022-09-15 14.18 14.18 13.18 13.31 14.9M
2022-09-14 13.75 14.34 13.70 14.24 15.7M
2022-09-13 13.95 14.08 13.66 14.07 12.2M
2022-09-09 14.38 14.38 13.71 13.94 14.7M
2022-09-08 14.83 14.99 14.19 14.38 20.6M
2022-09-07 15.75 15.86 14.90 15.00 30.8M
2022-09-06 15.36 16.88 15.36 16.37 39.0M
2022-09-05 17.30 17.71 15.55 15.94 47.4M
2022-09-02 13.00 15.52 12.79 15.52 25.7M
2022-09-01 13.13 13.49 12.86 12.93 8.9M
2022-08-31 13.48 14.17 13.35 13.55 12.1M
2022-08-30 13.13 13.49 13.10 13.26 5.3M
2022-08-29 12.60 13.18 12.35 13.12 5.4M
2022-08-26 12.79 13.19 12.71 12.83 7.2M
2022-08-25 13.73 13.80 12.69 12.88 11.0M
2022-08-24 14.23 14.44 13.52 13.61 16.4M
2022-08-23 13.85 15.48 13.50 14.53 26.2M
2022-08-22 13.03 13.29 12.98 13.13 1.9M
2022-08-19 13.48 13.79 13.09 13.11 3.4M
2022-08-18 13.15 13.65 13.01 13.52 3.6M
2022-08-17 13.19 13.30 13.05 13.11 2.3M
2022-08-16 13.40 13.40 13.10 13.19 2.8M
2022-08-15 13.26 13.42 13.16 13.27 3.2M
2022-08-12 13.58 13.81 13.28 13.30 3.9M
2022-08-11 13.55 13.85 13.40 13.55 5.0M
2022-08-10 13.20 13.56 13.09 13.53 5.3M
2022-08-09 13.10 13.81 12.90 13.42 6.2M
2022-08-08 12.88 13.15 12.80 13.04 2.6M
2022-08-05 12.85 12.98 12.72 12.91 3.3M
2022-08-04 12.58 12.96 12.48 12.95 4.3M
2022-08-03 12.30 12.75 12.30 12.49 3.9M
2022-08-02 12.64 12.64 12.01 12.29 3.8M
2022-08-01 12.51 12.72 12.45 12.71 1.8M
2022-07-29 12.65 12.66 12.47 12.51 1.6M
2022-07-28 12.62 12.73 12.53 12.62 1.8M
2022-07-27 12.51 12.58 12.39 12.58 1.5M
2022-07-26 12.47 12.52 12.27 12.50 1.5M
2022-07-25 12.53 12.69 12.35 12.41 1.6M
2022-07-22 12.50 12.69 12.36 12.53 1.8M
2022-07-21 12.53 12.88 12.50 12.54 2.4M
2022-07-20 12.70 12.80 12.52 12.69 2.3M
2022-07-19 12.30 12.80 12.28 12.71 4.9M
2022-07-18 11.74 12.32 11.74 12.26 3.5M
2022-07-15 12.03 12.13 11.75 11.84 2.1M
2022-07-14 11.87 12.16 11.77 12.12 2.5M
2022-07-13 11.49 11.86 11.43 11.84 1.8M
2022-07-12 11.76 11.80 11.44 11.49 2.0M
2022-07-11 12.02 12.03 11.69 11.82 1.5M
2022-07-08 11.86 12.20 11.81 12.02 2.1M
2022-07-07 11.85 11.99 11.74 11.86 1.6M
2022-07-06 11.85 12.02 11.63 11.73 2.1M
2022-07-05 12.06 12.09 11.66 11.82 2.2M
2022-07-04 12.16 12.16 11.95 12.05 1.6M
2022-07-01 12.12 12.23 12.01 12.06 1.5M
2022-06-30 12.12 12.37 11.94 12.12 2.2M
2022-06-29 12.21 12.36 12.05 12.13 2.8M
2022-06-28 11.96 12.24 11.91 12.24 2.5M
2022-06-27 12.12 12.12 11.90 11.97 2.0M
2022-06-24 11.90 12.15 11.90 12.02 2.8M
2022-06-23 11.78 11.98 11.57 11.95 3.3M
2022-06-22 11.66 11.82 11.56 11.60 2.1M
2022-06-21 11.80 11.87 11.55 11.70 3.9M
2022-06-20 11.63 12.24 11.53 11.87 5.5M
2022-06-17 11.40 11.60 11.17 11.58 1.8M
2022-06-16 11.36 11.54 11.32 11.48 1.6M
2022-06-15 11.34 11.62 11.29 11.36 1.9M
2022-06-14 11.31 11.38 10.94 11.36 2.1M
2022-06-13 11.38 11.45 11.25 11.40 1.4M
2022-06-10 11.14 11.40 11.09 11.38 1.7M
2022-06-09 11.60 11.60 11.17 11.28 1.9M
2022-06-08 11.63 11.75 11.38 11.59 2.0M
2022-06-07 11.88 11.88 11.61 11.68 1.5M
2022-06-06 11.59 11.92 11.59 11.80 2.9M
2022-06-02 11.61 11.64 11.34 11.59 1.8M
2022-06-01 11.40 11.55 11.26 11.47 1.8M
2022-05-31 11.36 11.44 11.12 11.40 1.9M
2022-05-30 11.25 11.53 11.13 11.45 3.3M
2022-05-27 11.20 11.34 11.11 11.20 1.7M
2022-05-26 10.93 11.30 10.76 11.20 2.3M
2022-05-25 10.70 10.99 10.69 10.93 1.4M
2022-05-24 11.26 11.38 10.73 10.74 2.3M
2022-05-23 11.13 11.29 11.10 11.27 1.8M
2022-05-20 11.09 11.18 11.02 11.13 1.6M
2022-05-19 10.84 11.12 10.81 11.08 1.8M
2022-05-18 10.92 11.18 10.88 11.04 2.1M
2022-05-17 10.88 10.92 10.62 10.82 1.5M
2022-05-16 11.15 11.15 10.81 10.88 2.1M
2022-05-13 10.99 11.08 10.78 10.99 2.2M
2022-05-12 10.56 10.96 10.55 10.87 1.8M
2022-05-11 10.87 11.05 10.66 10.67 2.2M
2022-05-10 10.49 10.83 10.41 10.81 1.6M
2022-05-09 10.58 10.77 10.56 10.65 1.2M
2022-05-06 10.38 10.66 10.22 10.53 1.5M
2022-05-05 10.43 10.72 10.30 10.57 1.7M
2022-04-29 10.38 10.55 10.16 10.46 2.2M
2022-04-28 10.20 10.29 9.84 10.04 2.0M
2022-04-27 9.99 10.40 9.67 10.29 3.4M
2022-04-26 10.68 10.87 9.99 10.08 2.9M
2022-04-25 11.64 11.64 10.64 10.68 2.9M
2022-04-22 11.51 11.96 11.51 11.71 1.8M
2022-04-21 11.97 12.12 11.64 11.66 2.1M
2022-04-20 12.05 12.28 11.88 11.94 1.7M
2022-04-19 12.10 12.17 11.99 12.05 1.2M
2022-04-18 11.57 12.11 11.25 12.09 2.8M
2022-04-15 12.07 12.07 11.42 11.57 3.6M
2022-04-14 12.13 12.23 12.09 12.16 1.4M
2022-04-13 12.31 12.31 12.05 12.09 1.7M
2022-04-12 12.06 12.34 12.01 12.32 1.8M
2022-04-11 12.40 12.46 12.00 12.12 2.6M
2022-04-08 12.70 12.76 12.40 12.50 2.2M
2022-04-07 13.08 13.10 12.65 12.69 3.1M
2022-04-06 13.01 13.25 12.94 13.13 3.0M
2022-04-01 13.26 13.31 13.06 13.10 3.2M
2022-03-31 13.02 13.68 12.90 13.36 5.6M
2022-03-30 13.10 13.17 12.86 13.05 3.3M
2022-03-29 13.27 13.50 12.94 13.05 4.5M
2022-03-28 13.30 13.91 13.13 13.35 5.7M
2022-03-25 12.96 13.53 12.93 13.45 6.5M
2022-03-24 13.25 13.36 12.92 12.96 3.9M
2022-03-23 13.09 13.50 13.09 13.39 3.6M
2022-03-22 13.05 13.26 13.01 13.09 2.5M
2022-03-21 12.99 13.24 12.82 13.24 3.5M
2022-03-18 12.84 13.00 12.72 12.95 2.6M
2022-03-17 12.84 13.03 12.72 12.84 3.6M
2022-03-16 12.54 12.83 12.12 12.72 4.0M
2022-03-15 12.84 13.19 12.33 12.33 4.8M
2022-03-14 13.34 13.47 12.92 12.93 3.7M
2022-03-11 13.25 13.57 12.96 13.47 3.4M
2022-03-10 13.50 13.62 13.35 13.40 2.8M
2022-03-09 13.73 13.87 12.58 13.16 5.5M
2022-03-08 13.95 14.17 13.58 13.58 3.2M
2022-03-07 14.39 14.45 13.97 14.07 2.8M
2022-03-04 14.67 14.85 14.33 14.36 2.5M
2022-03-03 14.88 14.92 14.63 14.67 3.4M
2022-03-02 14.90 15.04 14.84 14.92 3.2M
2022-03-01 14.75 15.05 14.62 15.00 3.6M
2022-02-28 14.78 14.88 14.53 14.70 3.4M
2022-02-25 14.58 15.15 14.50 14.81 5.9M
2022-02-24 14.53 14.79 14.24 14.46 6.1M
2022-02-23 14.47 14.73 14.31 14.71 5.1M
2022-02-22 14.31 14.59 14.25 14.40 4.5M
2022-02-21 13.87 14.55 13.83 14.46 7.5M
2022-02-18 13.51 13.85 13.46 13.79 2.6M
2022-02-17 13.70 13.94 13.56 13.61 3.2M
2022-02-16 13.81 14.05 13.75 13.87 2.6M
2022-02-15 13.84 14.10 13.50 13.67 3.0M
2022-02-14 13.74 13.92 13.48 13.82 2.3M
2022-02-11 14.14 14.24 13.80 13.80 3.6M
2022-02-10 14.49 14.54 14.15 14.29 4.5M
2022-02-09 14.05 14.63 13.86 14.63 6.3M
2022-02-08 13.87 14.01 13.58 13.97 3.0M
2022-02-07 14.15 14.26 13.42 13.88 4.4M
2022-01-28 13.00 14.01 13.00 13.75 8.2M
2022-01-27 13.90 13.90 12.85 12.86 6.9M
2022-01-26 14.33 14.95 13.41 13.90 10.0M
2022-01-25 15.51 15.51 14.27 14.30 11.5M
2022-01-24 14.60 15.57 14.60 15.51 10.2M
2022-01-21 14.55 15.07 14.51 14.79 3.4M
2022-01-20 15.30 15.30 14.60 14.63 5.5M
2022-01-19 15.03 15.39 15.00 15.35 4.5M
2022-01-18 15.29 15.45 14.98 15.04 4.8M
2022-01-17 14.68 15.29 14.67 15.29 4.6M
2022-01-14 14.79 14.98 14.53 14.68 3.2M
2022-01-13 14.76 15.05 14.76 14.83 3.0M
2022-01-12 14.63 14.97 14.62 14.74 2.4M
2022-01-11 14.55 14.82 14.51 14.56 2.8M
2022-01-10 14.16 14.64 14.12 14.50 2.8M
2022-01-07 14.67 14.76 14.21 14.22 2.9M
2022-01-06 14.56 14.79 14.51 14.65 2.5M
2022-01-05 14.90 14.98 14.46 14.62 3.1M
2022-01-04 14.50 14.96 14.50 14.89 3.4M