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
2023-12-29 15.44 16.04 15.40 15.99 5.2M
2023-12-28 14.95 15.58 14.80 15.46 3.5M
2023-12-27 14.59 14.98 14.59 14.95 2.4M
2023-12-26 15.15 15.15 14.48 14.62 2.7M
2023-12-25 15.09 15.14 14.71 14.91 2.6M
2023-12-22 15.34 15.53 14.91 14.99 3.8M
2023-12-21 15.42 15.48 14.88 15.40 4.5M
2023-12-20 15.50 15.73 15.27 15.41 4.0M
2023-12-19 15.21 15.52 15.02 15.44 4.2M
2023-12-18 15.53 15.53 15.08 15.16 5.6M
2023-12-15 16.32 16.36 15.47 15.57 10.4M
2023-12-14 15.79 16.70 15.72 16.32 15.7M
2023-12-13 15.85 16.10 15.70 15.78 4.2M
2023-12-12 15.74 15.95 15.60 15.90 4.1M
2023-12-11 15.71 15.80 15.30 15.74 5.6M
2023-12-08 15.60 16.03 15.59 15.75 5.3M
2023-12-07 15.40 15.77 15.33 15.47 3.4M
2023-12-06 15.60 15.71 15.31 15.35 4.4M
2023-12-05 16.21 16.23 15.51 15.55 4.9M
2023-12-04 16.00 16.25 15.92 16.20 5.2M
2023-12-01 15.58 16.04 15.51 16.04 5.0M
2023-11-30 15.90 15.98 15.42 15.61 4.0M
2023-11-29 15.91 16.16 15.88 15.92 4.3M
2023-11-28 15.69 16.14 15.62 15.96 4.9M
2023-11-27 15.55 15.97 15.45 15.74 4.8M
2023-11-24 16.09 16.09 15.51 15.57 4.7M
2023-11-23 15.65 16.05 15.63 16.00 5.7M
2023-11-22 16.00 16.14 15.64 15.70 6.6M
2023-11-21 16.44 16.47 16.05 16.13 8.5M
2023-11-20 16.38 16.55 16.32 16.48 6.8M
2023-11-17 16.40 16.50 16.21 16.49 5.9M
2023-11-16 16.50 16.71 16.30 16.45 8.4M
2023-11-15 16.82 16.97 16.44 16.56 10.4M
2023-11-14 16.49 16.87 16.28 16.78 12.4M
2023-11-13 16.07 16.57 16.00 16.44 11.2M
2023-11-10 16.07 16.31 15.76 16.08 9.9M
2023-11-09 15.94 16.45 15.86 16.20 17.3M
2023-11-08 15.90 16.07 15.71 15.94 8.5M
2023-11-07 15.86 16.06 15.68 16.06 10.2M
2023-11-06 15.65 15.94 15.56 15.93 10.1M
2023-11-03 15.33 15.68 15.19 15.68 7.7M
2023-11-02 15.46 15.66 15.10 15.16 7.0M
2023-11-01 15.65 15.69 15.35 15.58 5.8M
2023-10-31 15.75 15.94 15.45 15.56 8.4M
2023-10-30 15.48 15.83 15.31 15.73 10.3M
2023-10-27 16.01 16.10 15.42 15.53 13.4M
2023-10-26 14.99 16.28 14.80 15.93 18.9M
2023-10-25 14.86 15.41 14.74 15.06 10.3M
2023-10-24 14.43 14.98 14.23 14.74 8.1M
2023-10-23 14.14 14.70 14.14 14.33 6.0M
2023-10-20 14.78 15.18 14.42 14.51 8.3M
2023-10-19 15.05 15.54 14.96 15.00 10.0M
2023-10-18 15.47 15.48 15.00 15.13 8.9M
2023-10-17 15.52 15.81 15.16 15.64 12.5M
2023-10-16 16.34 16.34 15.54 15.78 19.1M
2023-10-13 15.42 16.61 15.21 16.41 26.7M
2023-10-12 15.27 15.80 15.20 15.65 13.9M
2023-10-11 15.10 15.48 14.97 15.27 9.6M
2023-10-10 15.06 15.32 15.03 15.19 8.0M
2023-10-09 15.01 15.11 14.87 15.04 7.2M
2023-09-28 14.49 15.05 14.49 15.01 9.0M
2023-09-27 14.65 14.78 14.37 14.50 6.8M
2023-09-26 14.77 15.04 14.60 14.71 5.6M
2023-09-25 14.93 14.98 14.70 14.88 7.2M
2023-09-22 14.08 14.94 14.08 14.94 11.2M
2023-09-21 13.75 14.44 13.74 14.18 9.4M
2023-09-20 13.91 14.26 13.90 13.94 5.8M
2023-09-19 14.45 14.69 13.87 14.10 11.0M
2023-09-18 14.21 14.75 14.21 14.62 10.6M
2023-09-15 14.73 14.96 14.36 14.47 17.5M
2023-09-14 14.46 15.77 14.45 15.20 29.1M
2023-09-13 14.50 14.77 14.12 14.36 14.9M
2023-09-12 15.03 15.04 14.60 14.63 16.4M
2023-09-11 16.03 16.03 15.10 15.14 25.0M
2023-09-08 15.63 16.69 15.20 16.32 38.7M
2023-09-07 17.48 17.93 15.85 15.94 46.5M
2023-09-06 15.39 18.26 15.39 18.26 40.1M
2023-09-05 14.35 16.35 14.35 15.22 24.3M
2023-09-04 14.13 14.30 13.93 14.24 3.9M
2023-09-01 14.04 14.06 13.84 13.91 2.2M
2023-08-31 13.98 14.20 13.98 14.01 3.1M
2023-08-30 13.68 14.40 13.68 14.09 5.4M
2023-08-29 12.99 13.85 12.97 13.77 4.5M
2023-08-28 13.72 13.73 12.97 12.97 3.5M
2023-08-25 13.11 13.25 12.81 12.88 3.8M
2023-08-24 13.53 13.65 13.13 13.19 3.8M
2023-08-23 13.64 13.86 13.53 13.56 4.1M
2023-08-22 13.65 13.87 13.41 13.74 3.0M
2023-08-21 13.52 13.80 13.39 13.48 2.1M
2023-08-18 13.72 13.77 13.43 13.45 2.4M
2023-08-17 13.36 13.72 13.16 13.66 2.9M
2023-08-16 13.50 13.60 13.28 13.33 2.0M
2023-08-15 13.76 13.87 13.49 13.57 1.8M
2023-08-14 13.50 13.78 13.49 13.76 1.8M
2023-08-11 13.83 13.94 13.58 13.58 2.0M
2023-08-10 13.83 13.89 13.65 13.77 1.8M
2023-08-09 14.11 14.11 13.75 13.80 2.8M
2023-08-08 14.15 14.22 14.01 14.11 2.3M
2023-08-07 14.13 14.25 13.99 14.10 3.3M
2023-08-04 14.00 14.18 13.82 14.13 3.0M
2023-08-03 14.13 14.22 13.79 13.87 3.2M
2023-08-02 14.14 14.28 13.95 14.20 2.2M
2023-08-01 14.20 14.30 13.90 14.01 3.0M
2023-07-31 14.02 14.35 13.90 14.22 2.4M
2023-07-28 14.15 14.23 13.95 13.99 3.7M
2023-07-27 14.30 14.48 14.15 14.20 2.6M
2023-07-26 14.70 14.71 14.27 14.32 3.1M
2023-07-25 14.37 14.80 14.37 14.67 3.3M
2023-07-24 14.28 14.68 14.16 14.35 3.0M
2023-07-21 14.55 14.81 14.30 14.31 4.1M
2023-07-20 14.95 14.97 14.49 14.50 5.9M
2023-07-19 15.09 15.19 14.77 14.82 8.6M
2023-07-18 15.36 15.57 15.20 15.29 7.8M
2023-07-17 15.86 15.89 15.24 15.32 8.0M
2023-07-14 15.50 16.34 15.48 15.84 11.3M
2023-07-13 15.44 15.73 15.26 15.64 9.7M
2023-07-12 16.31 16.37 15.25 15.29 16.7M
2023-07-11 16.17 16.68 15.85 16.61 13.5M
2023-07-10 16.23 16.49 15.59 15.96 7.1M
2023-07-07 16.50 17.18 15.96 16.09 12.3M
2023-07-06 15.40 16.80 15.40 16.50 18.3M
2023-07-05 16.20 16.55 15.58 15.65 9.2M
2023-07-04 15.79 16.55 15.43 16.18 9.5M
2023-07-03 16.06 16.26 15.40 15.72 11.8M
2023-06-30 15.60 16.88 15.21 16.34 14.1M
2023-06-29 14.95 15.74 14.95 15.59 12.0M
2023-06-28 16.08 16.31 14.49 15.20 18.7M
2023-06-27 15.62 16.71 15.62 16.37 14.1M
2023-06-26 15.93 17.30 15.58 15.58 16.9M
2023-06-21 16.76 17.18 15.95 16.16 21.6M
2023-06-20 17.41 17.44 16.30 16.83 25.3M
2023-06-19 16.04 18.20 15.45 17.67 37.8M
2023-06-16 14.84 16.29 14.51 16.17 26.4M
2023-06-15 14.70 15.74 14.59 14.93 25.8M
2023-06-14 13.85 15.75 13.75 14.96 30.5M
2023-06-13 14.04 14.48 13.86 13.99 7.8M
2023-06-12 14.15 14.40 13.90 14.06 7.8M
2023-06-09 13.58 14.40 13.54 14.22 9.6M
2023-06-08 13.80 13.94 13.59 13.65 5.2M
2023-06-07 13.41 14.06 13.34 13.93 6.6M
2023-06-06 13.70 13.82 13.40 13.43 3.4M
2023-06-05 13.58 14.00 13.58 13.77 5.8M
2023-06-02 13.54 13.70 13.43 13.43 3.6M
2023-06-01 13.67 13.81 13.50 13.54 4.9M
2023-05-31 13.52 13.82 13.45 13.75 3.8M
2023-05-30 13.41 13.57 13.30 13.52 4.1M
2023-05-29 13.59 13.60 13.33 13.37 4.0M
2023-05-26 13.21 13.58 13.15 13.53 5.6M
2023-05-25 13.19 13.44 13.00 13.21 3.8M
2023-05-24 12.89 13.30 12.83 13.09 4.2M
2023-05-23 12.90 13.08 12.76 12.92 3.5M
2023-05-22 12.90 12.95 12.76 12.93 3.0M
2023-05-19 12.80 12.96 12.68 12.83 3.9M
2023-05-18 12.29 12.92 12.29 12.86 7.6M
2023-05-17 11.82 12.34 11.81 12.29 4.2M
2023-05-16 11.92 12.03 11.82 11.90 2.4M
2023-05-15 11.99 12.01 11.74 12.00 2.7M
2023-05-12 12.08 12.16 11.90 11.93 2.2M
2023-05-11 11.98 12.13 11.88 12.04 2.7M
2023-05-10 11.82 12.05 11.78 11.94 2.8M
2023-05-09 12.22 12.22 11.85 11.86 4.2M
2023-05-08 11.88 12.28 11.88 12.16 3.9M
2023-05-05 12.14 12.15 11.74 11.91 3.4M
2023-05-04 12.25 12.41 11.96 12.14 4.6M
2023-04-28 11.89 12.37 11.89 12.32 3.6M
2023-04-27 11.84 12.18 11.81 11.93 4.2M
2023-04-26 12.01 12.42 11.92 11.94 4.9M
2023-04-25 12.66 12.74 12.01 12.20 6.0M
2023-04-24 12.83 13.07 12.55 12.74 3.8M
2023-04-21 13.65 13.66 12.83 12.85 6.0M
2023-04-20 13.70 13.89 13.59 13.64 4.8M
2023-04-19 13.20 13.93 13.13 13.66 7.8M
2023-04-18 13.06 13.62 12.79 13.29 7.6M
2023-04-17 13.70 13.71 13.05 13.10 8.8M
2023-04-14 14.12 14.40 13.80 13.93 6.7M
2023-04-13 14.49 14.60 14.00 14.09 9.1M
2023-04-12 13.66 14.56 13.48 14.48 13.4M
2023-04-11 13.58 13.88 13.39 13.65 5.7M
2023-04-10 13.98 14.15 13.55 13.57 7.5M
2023-04-07 14.11 14.19 13.72 13.98 6.9M
2023-04-06 13.97 14.31 13.83 14.12 9.2M
2023-04-04 14.10 14.25 13.95 14.03 7.2M
2023-04-03 13.85 14.23 13.75 14.18 8.2M
2023-03-31 13.60 13.92 13.55 13.85 7.1M
2023-03-30 13.93 14.16 13.50 13.58 10.0M
2023-03-29 13.80 14.30 13.76 14.13 9.8M
2023-03-28 14.35 14.35 13.87 13.94 9.4M
2023-03-27 14.49 14.65 14.14 14.34 10.2M
2023-03-24 14.72 14.72 14.25 14.48 12.9M
2023-03-23 14.31 14.78 14.19 14.78 15.2M
2023-03-22 14.05 14.48 13.97 14.47 14.8M
2023-03-21 14.00 14.14 13.61 14.12 10.5M
2023-03-20 14.33 14.36 13.80 13.87 12.8M
2023-03-17 14.21 14.44 14.04 14.32 13.8M
2023-03-16 14.50 14.50 14.00 14.11 14.3M
2023-03-15 14.49 14.80 14.24 14.79 19.7M
2023-03-14 14.70 14.80 14.21 14.37 22.9M
2023-03-13 15.28 15.54 14.68 15.12 29.1M
2023-03-10 16.87 17.18 15.25 15.28 48.0M
2023-03-09 13.98 16.44 13.93 16.44 34.9M
2023-03-08 13.12 13.84 13.12 13.70 12.2M
2023-03-07 13.90 14.01 13.28 13.31 16.6M
2023-03-06 13.52 14.62 13.50 14.33 22.8M
2023-03-03 13.73 14.17 13.47 13.48 11.1M
2023-03-02 13.85 14.19 13.66 13.73 16.5M
2023-03-01 12.87 14.25 12.86 14.00 21.6M
2023-02-28 12.82 13.08 12.74 12.91 4.4M
2023-02-27 12.85 12.96 12.68 12.68 3.8M
2023-02-24 12.91 12.98 12.79 12.87 3.5M
2023-02-23 13.19 13.34 12.77 12.86 8.2M
2023-02-22 12.59 13.23 12.52 13.17 10.1M
2023-02-21 12.60 12.79 12.47 12.60 2.9M
2023-02-20 12.55 12.56 12.35 12.56 2.7M
2023-02-17 12.65 12.75 12.37 12.46 3.8M
2023-02-16 13.00 13.11 12.46 12.57 5.6M
2023-02-15 12.86 13.10 12.72 13.07 4.8M
2023-02-14 12.80 13.00 12.76 12.89 4.3M
2023-02-13 12.72 12.86 12.63 12.75 3.2M
2023-02-10 12.71 12.98 12.61 12.73 4.7M
2023-02-09 12.34 12.74 12.32 12.71 5.2M
2023-02-08 12.53 12.53 12.30 12.33 3.1M
2023-02-07 12.43 12.52 12.32 12.49 3.7M
2023-02-06 12.25 12.48 12.14 12.39 3.2M
2023-02-03 12.22 12.36 12.12 12.32 3.7M
2023-02-02 12.23 12.37 12.17 12.34 4.1M
2023-02-01 12.00 12.21 11.96 12.20 3.3M
2023-01-31 11.85 12.02 11.76 12.01 3.0M
2023-01-30 11.77 11.96 11.77 11.87 2.6M
2023-01-20 11.75 11.75 11.57 11.68 1.6M
2023-01-19 11.50 11.70 11.48 11.65 2.0M
2023-01-18 11.34 11.58 11.33 11.55 2.4M
2023-01-17 11.40 11.50 11.33 11.34 1.6M
2023-01-16 11.24 11.40 11.21 11.35 1.5M
2023-01-13 11.25 11.25 11.09 11.21 0.9M
2023-01-12 11.18 11.33 11.13 11.19 1.1M
2023-01-11 11.27 11.35 11.10 11.13 1.2M
2023-01-10 11.36 11.37 11.23 11.25 1.2M
2023-01-09 11.32 11.43 11.27 11.35 1.5M
2023-01-06 11.46 11.46 11.30 11.34 1.2M
2023-01-05 11.45 11.45 11.26 11.39 1.5M
2023-01-04 11.25 11.43 11.09 11.39 2.0M
2023-01-03 10.93 11.29 10.90 11.28 2.2M