Shenzhen BSC Technology Co (300951)

300951
🏛️ China →
38.68
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 34.11 35.14 33.79 34.00 0.6M
2022-12-29 33.91 34.46 33.72 34.04 0.7M
2022-12-28 34.06 34.49 33.75 33.81 0.5M
2022-12-27 34.29 34.49 33.84 34.14 0.4M
2022-12-26 33.35 34.28 33.28 34.16 0.7M
2022-12-23 33.49 33.73 32.87 33.11 0.6M
2022-12-22 34.33 34.62 33.51 33.51 0.6M
2022-12-21 34.77 34.77 33.36 34.08 0.5M
2022-12-20 34.63 34.99 34.36 34.78 0.4M
2022-12-19 35.29 35.57 34.70 34.92 0.4M
2022-12-16 36.56 36.57 35.14 35.31 0.8M
2022-12-15 35.96 36.71 35.79 36.36 0.4M
2022-12-14 36.11 36.75 35.81 36.05 0.7M
2022-12-13 36.54 36.90 35.86 35.93 0.8M
2022-12-12 36.65 37.21 36.22 36.79 0.7M
2022-12-09 37.29 37.36 36.60 37.14 0.6M
2022-12-08 37.36 37.47 36.90 37.14 0.4M
2022-12-07 37.18 37.79 37.06 37.23 0.5M
2022-12-06 37.51 38.29 37.11 37.45 1.0M
2022-12-05 38.01 38.50 37.34 37.54 0.8M
2022-12-02 39.14 39.14 37.93 37.99 1.1M
2022-12-01 38.21 39.20 38.07 39.04 1.2M
2022-11-30 37.80 38.23 37.00 37.85 1.0M
2022-11-29 36.41 38.37 36.41 37.93 1.6M
2022-11-28 36.43 37.00 35.71 36.34 1.2M
2022-11-25 37.89 38.23 37.06 37.36 0.8M
2022-11-24 37.77 39.11 37.61 38.23 1.0M
2022-11-23 38.56 38.56 37.14 37.56 0.9M
2022-11-22 39.29 39.60 37.91 38.57 1.5M
2022-11-21 39.55 39.56 38.61 39.04 1.0M
2022-11-18 39.89 39.93 39.29 39.31 1.2M
2022-11-17 37.38 40.09 37.34 39.97 3.0M
2022-11-16 37.91 38.07 37.39 37.74 0.9M
2022-11-15 36.71 38.28 36.43 38.13 1.8M
2022-11-14 36.51 37.36 36.11 36.72 1.9M
2022-11-11 38.93 39.10 36.97 37.14 2.7M
2022-11-10 39.20 41.13 37.63 38.21 3.9M
2022-11-09 38.19 41.28 38.19 39.71 3.9M
2022-11-08 38.60 39.68 37.15 37.99 2.3M
2022-11-07 35.96 38.93 35.84 38.60 3.5M
2022-11-04 36.13 36.32 35.74 35.94 1.0M
2022-11-03 35.79 36.06 35.57 35.89 0.7M
2022-11-02 35.71 35.99 35.48 35.82 1.0M
2022-11-01 34.89 35.75 34.89 35.71 1.1M
2022-10-31 34.36 35.25 34.36 34.59 0.9M
2022-10-28 35.29 35.41 34.44 34.44 1.1M
2022-10-27 35.25 35.89 34.74 35.17 1.4M
2022-10-26 33.95 35.13 33.95 34.99 1.0M
2022-10-25 34.64 34.89 33.72 34.09 1.0M
2022-10-24 35.35 35.70 34.57 34.86 1.3M
2022-10-21 35.50 35.50 34.90 35.35 1.3M
2022-10-20 34.96 36.18 34.72 35.22 2.4M
2022-10-19 36.99 37.14 35.29 35.50 4.3M
2022-10-18 34.49 34.49 33.61 34.38 0.7M
2022-10-17 33.04 34.42 32.76 34.26 1.3M
2022-10-14 31.57 33.17 31.50 33.08 1.1M
2022-10-13 30.83 31.61 30.83 31.48 0.8M
2022-10-12 30.34 31.04 29.79 30.97 0.6M
2022-10-11 29.72 30.28 29.41 30.26 0.5M
2022-10-10 29.42 29.91 28.94 29.64 0.8M
2022-09-30 30.46 30.56 29.36 29.36 0.9M
2022-09-29 30.68 31.32 30.47 30.68 0.6M
2022-09-28 30.61 30.92 30.38 30.38 0.4M
2022-09-27 30.02 30.89 30.01 30.76 0.6M
2022-09-26 30.14 30.81 29.92 29.97 0.6M
2022-09-23 31.51 31.74 30.51 30.51 0.8M
2022-09-22 31.54 32.11 31.40 31.51 0.3M
2022-09-21 32.14 32.21 31.30 31.84 0.4M
2022-09-20 32.15 32.43 31.82 32.00 0.3M
2022-09-19 32.47 32.65 31.65 31.89 0.4M
2022-09-16 32.68 33.07 32.29 32.36 0.6M
2022-09-15 34.26 34.57 32.41 32.79 1.1M
2022-09-14 34.59 34.64 33.96 34.25 0.5M
2022-09-13 34.86 35.21 34.58 34.95 0.4M
2022-09-09 34.63 34.76 34.07 34.54 0.5M
2022-09-08 35.56 35.56 34.56 34.63 0.6M
2022-09-07 35.09 35.64 34.94 35.41 0.7M
2022-09-06 34.96 35.21 34.54 35.19 0.5M
2022-09-05 35.01 35.21 34.36 34.69 0.5M
2022-09-02 34.23 35.22 34.23 34.99 0.6M
2022-09-01 34.53 35.05 34.16 34.23 0.7M
2022-08-31 35.97 36.07 34.46 34.54 1.2M
2022-08-30 36.07 36.79 35.79 35.97 1.2M
2022-08-29 34.97 36.34 34.86 36.09 2.0M
2022-08-26 35.01 36.74 34.86 34.91 2.4M
2022-08-25 34.38 34.83 33.59 34.00 1.2M
2022-08-24 36.39 36.39 34.28 34.40 1.9M
2022-08-23 36.59 37.01 35.85 36.01 1.7M
2022-08-22 36.90 37.52 36.04 36.84 1.4M
2022-08-19 38.18 39.36 36.90 37.04 2.4M
2022-08-18 37.33 38.29 36.83 38.18 1.8M
2022-08-17 37.42 38.00 37.01 37.29 1.5M
2022-08-16 37.77 38.04 37.11 37.43 1.3M
2022-08-15 37.61 38.09 36.78 37.71 1.9M
2022-08-12 39.17 39.17 37.56 37.62 3.2M
2022-08-11 36.44 40.00 36.23 39.43 5.5M
2022-08-10 36.02 37.01 35.87 36.39 1.4M
2022-08-09 36.29 36.29 35.48 35.99 1.2M
2022-08-08 35.71 36.34 35.35 36.31 1.8M
2022-08-05 35.36 35.99 35.22 35.61 1.8M
2022-08-04 34.61 35.70 34.25 35.57 2.1M
2022-08-03 34.60 35.21 33.89 34.04 1.8M
2022-08-02 35.44 35.57 34.11 34.43 2.5M
2022-08-01 34.22 36.64 33.77 35.84 3.3M
2022-07-29 34.96 34.96 34.08 34.08 0.9M
2022-07-28 34.01 34.89 34.00 34.69 1.3M
2022-07-27 33.36 34.06 33.22 34.00 0.9M
2022-07-26 33.42 33.49 32.68 33.41 0.6M
2022-07-25 33.49 33.99 33.15 33.29 0.6M
2022-07-22 34.02 34.36 33.22 33.46 1.0M
2022-07-21 33.63 34.38 33.47 34.03 1.3M
2022-07-20 33.77 33.91 33.59 33.81 0.8M
2022-07-19 33.14 33.86 32.94 33.70 1.0M
2022-07-18 32.92 33.30 32.51 33.17 0.8M
2022-07-15 32.71 33.29 32.01 32.64 0.9M
2022-07-14 32.12 32.91 31.84 32.79 0.7M
2022-07-13 32.48 32.48 31.91 32.01 0.7M
2022-07-12 33.34 33.44 32.36 32.36 1.0M
2022-07-11 33.20 33.56 32.54 33.45 1.5M
2022-07-08 32.29 34.41 32.29 32.99 1.7M
2022-07-07 32.44 32.99 32.11 32.29 0.7M
2022-07-06 32.89 33.19 32.21 32.44 1.0M
2022-07-05 33.79 33.93 32.74 32.88 1.0M
2022-07-04 33.36 33.62 33.00 33.59 0.8M
2022-07-01 33.76 33.91 33.29 33.51 1.0M
2022-06-30 32.71 34.42 32.69 33.65 2.0M
2022-06-29 33.46 33.76 32.61 32.66 1.6M
2022-06-28 32.80 33.30 32.29 33.27 1.3M
2022-06-27 33.46 33.46 32.57 32.69 1.1M
2022-06-24 32.74 33.63 32.44 32.93 2.1M
2022-06-23 31.96 32.96 31.90 32.66 1.2M
2022-06-22 32.38 32.61 31.88 31.89 0.9M
2022-06-21 32.41 32.64 31.88 32.38 0.8M
2022-06-20 32.71 32.85 32.18 32.41 1.1M
2022-06-17 30.93 32.96 30.82 32.68 2.4M
2022-06-16 30.73 31.39 30.73 31.06 0.8M
2022-06-15 30.91 31.25 30.73 30.74 0.7M
2022-06-14 30.83 31.07 29.92 30.61 0.7M
2022-06-13 30.76 31.40 30.76 31.11 0.5M
2022-06-10 30.60 31.11 30.36 31.07 0.5M
2022-06-09 31.75 31.84 30.61 30.61 0.8M
2022-06-08 32.31 32.43 31.23 31.66 1.1M
2022-06-07 32.56 32.99 32.03 32.31 0.9M
2022-06-06 32.01 32.85 31.81 32.56 1.1M
2022-06-02 31.34 32.07 31.01 32.00 0.9M
2022-06-01 31.21 31.89 30.96 31.39 0.7M
2022-05-31 30.66 31.29 29.82 31.19 0.9M
2022-05-30 30.51 30.76 30.27 30.66 0.5M
2022-05-27 30.92 31.34 30.19 30.34 0.7M
2022-05-26 30.97 31.11 30.25 30.65 0.6M
2022-05-25 31.36 31.59 30.59 30.89 0.7M
2022-05-24 33.42 33.66 32.08 32.08 1.5M
2022-05-23 33.43 33.71 33.20 33.66 0.9M
2022-05-20 33.39 33.57 33.00 33.43 1.1M
2022-05-19 32.33 33.48 31.91 33.41 2.0M
2022-05-18 32.04 32.30 31.86 31.99 0.5M
2022-05-17 31.76 32.10 31.24 32.01 0.7M
2022-05-16 32.33 32.48 31.67 31.76 0.7M
2022-05-13 32.29 32.48 31.79 32.19 0.7M
2022-05-12 31.91 32.38 31.69 32.28 0.8M
2022-05-11 32.36 33.00 31.96 32.15 1.6M
2022-05-10 31.60 32.37 31.22 32.22 0.9M
2022-05-09 31.21 31.99 31.21 31.92 1.0M
2022-05-06 30.91 31.71 30.53 31.20 0.9M
2022-05-05 30.37 32.10 30.25 31.35 1.5M
2022-04-29 30.00 30.70 29.69 30.44 1.1M
2022-04-28 30.95 30.95 29.42 29.44 1.4M
2022-04-27 30.67 31.41 28.57 31.28 2.1M
2022-04-26 43.29 46.00 43.08 43.96 1.5M
2022-04-25 43.79 46.20 43.09 43.28 1.9M
2022-04-22 43.32 43.76 42.12 43.75 0.9M
2022-04-21 43.27 44.16 43.01 43.53 0.7M
2022-04-20 42.07 44.51 41.93 43.57 1.0M
2022-04-19 41.45 41.97 41.36 41.93 0.4M
2022-04-18 40.79 41.78 40.28 41.62 0.4M
2022-04-15 40.95 40.95 40.01 40.54 0.3M
2022-04-14 40.47 41.29 40.33 41.00 0.4M
2022-04-13 40.77 41.00 40.07 40.47 0.3M
2022-04-12 40.20 40.73 39.69 40.70 0.5M
2022-04-11 42.47 42.68 39.93 40.13 0.8M
2022-04-08 43.68 43.77 42.54 42.89 0.3M
2022-04-07 44.40 44.84 43.48 43.53 0.4M
2022-04-06 44.67 44.86 44.04 44.59 0.4M
2022-04-01 44.05 45.14 43.51 44.89 0.6M
2022-03-31 43.27 45.03 43.10 44.33 0.6M
2022-03-30 42.67 43.33 42.41 43.27 0.4M
2022-03-29 44.03 44.32 42.00 42.41 0.7M
2022-03-28 44.77 44.77 43.02 43.83 0.4M
2022-03-25 44.45 45.06 44.29 44.37 0.4M
2022-03-24 45.00 45.10 44.01 44.43 0.4M
2022-03-23 45.22 45.47 45.07 45.32 0.4M
2022-03-22 44.86 45.40 44.73 45.19 0.5M
2022-03-21 44.39 45.14 44.39 44.86 0.5M
2022-03-18 44.48 44.97 44.35 44.67 0.4M
2022-03-17 44.67 45.41 44.14 44.63 0.8M
2022-03-16 43.79 44.40 42.01 44.14 0.8M
2022-03-15 45.67 46.27 43.33 43.35 0.7M
2022-03-14 47.27 47.27 46.01 46.01 0.5M
2022-03-11 47.12 48.00 46.23 47.80 0.5M
2022-03-10 46.67 47.99 46.67 47.68 0.6M
2022-03-09 47.54 47.87 45.39 46.27 0.6M
2022-03-08 48.34 48.72 47.45 47.47 0.6M
2022-03-07 49.01 49.45 48.14 48.34 0.5M
2022-03-04 49.99 50.31 49.31 49.31 0.5M
2022-03-03 50.55 50.57 49.87 50.02 0.5M
2022-03-02 49.87 50.51 49.79 50.40 0.6M
2022-03-01 50.50 50.58 49.87 50.35 0.6M
2022-02-28 49.60 50.45 49.03 50.33 0.7M
2022-02-25 48.93 50.00 48.93 49.60 0.6M
2022-02-24 50.07 50.48 48.27 48.83 0.8M
2022-02-23 48.75 50.33 48.67 50.25 0.8M
2022-02-22 49.27 49.33 48.53 48.75 0.5M
2022-02-21 49.46 49.93 49.03 49.61 0.4M
2022-02-18 49.00 49.53 48.83 49.47 0.3M
2022-02-17 49.33 49.85 48.95 49.45 0.6M
2022-02-16 48.75 49.78 48.67 49.36 0.5M
2022-02-15 48.44 49.00 48.12 48.68 0.4M
2022-02-14 48.61 48.85 47.59 48.25 0.4M
2022-02-11 51.07 51.23 48.61 48.62 1.5M
2022-02-10 51.87 52.15 51.11 51.47 0.6M
2022-02-09 51.59 51.98 51.29 51.95 0.7M
2022-02-08 51.20 51.72 50.68 51.52 0.6M
2022-02-07 50.78 51.39 50.47 51.29 0.7M
2022-01-28 51.43 51.73 50.40 50.77 0.6M
2022-01-27 52.32 52.33 50.67 50.93 0.6M
2022-01-26 51.94 52.50 51.54 52.33 0.5M
2022-01-25 53.01 53.01 51.87 51.95 0.7M
2022-01-24 53.03 53.33 52.45 52.77 0.6M
2022-01-21 54.00 54.35 52.33 53.03 1.0M
2022-01-20 57.83 57.99 53.92 54.03 1.8M
2022-01-19 57.31 57.96 57.14 57.83 0.5M
2022-01-18 58.35 58.77 57.27 57.47 0.8M
2022-01-17 57.11 58.51 56.84 58.33 0.8M
2022-01-14 57.79 58.10 56.67 57.12 0.9M
2022-01-13 59.00 59.00 57.73 57.79 0.8M
2022-01-12 58.25 59.19 58.23 58.73 0.8M
2022-01-11 58.67 59.07 58.09 58.22 0.7M
2022-01-10 58.52 58.92 57.87 58.85 0.6M
2022-01-07 58.81 59.62 58.24 58.51 1.0M
2022-01-06 59.92 60.03 58.21 59.28 1.4M
2022-01-05 61.57 61.79 59.67 60.25 1.1M
2022-01-04 59.97 61.99 59.93 61.48 1.6M