Shenzhen Center Power (002733)

002733
🏛️ China →
21.25
Última Actualización: 2025-09-29
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 17.50 17.57 16.91 17.15 8.9M
2022-12-29 17.45 17.87 17.34 17.34 8.6M
2022-12-28 17.94 17.95 17.52 17.62 9.0M
2022-12-27 17.80 18.20 17.51 17.93 14.4M
2022-12-26 17.30 18.07 17.17 17.95 16.8M
2022-12-23 17.98 18.16 17.06 17.30 18.4M
2022-12-22 18.22 19.28 18.03 18.18 30.9M
2022-12-21 17.40 19.00 17.24 18.49 39.4M
2022-12-20 16.70 17.35 16.21 17.35 20.1M
2022-12-19 15.93 16.08 15.64 15.77 4.6M
2022-12-16 16.31 16.42 15.91 15.93 6.7M
2022-12-15 16.33 16.51 16.18 16.45 4.3M
2022-12-14 16.42 16.51 16.29 16.33 4.1M
2022-12-13 16.96 16.96 16.35 16.39 7.2M
2022-12-12 16.97 16.97 16.56 16.70 7.2M
2022-12-09 17.08 17.55 16.99 17.10 8.3M
2022-12-08 17.00 17.20 16.82 16.91 6.1M
2022-12-07 17.05 17.25 16.91 17.00 7.3M
2022-12-06 17.03 17.15 16.76 17.05 8.4M
2022-12-05 17.60 17.60 16.95 17.08 18.3M
2022-12-02 18.05 18.37 17.85 18.23 7.1M
2022-12-01 17.98 18.15 17.87 18.05 6.8M
2022-11-30 17.60 18.07 17.56 17.82 6.7M
2022-11-29 17.61 17.75 17.33 17.66 6.7M
2022-11-28 17.65 17.69 17.27 17.56 6.1M
2022-11-25 18.48 18.51 17.78 17.84 10.2M
2022-11-24 18.16 18.84 18.03 18.64 13.6M
2022-11-23 17.79 18.12 17.38 18.03 8.3M
2022-11-22 18.45 18.46 17.61 17.79 10.8M
2022-11-21 18.22 18.86 18.07 18.50 9.4M
2022-11-18 18.54 18.70 18.01 18.17 11.0M
2022-11-17 18.36 19.49 18.14 18.74 14.2M
2022-11-16 18.95 18.97 18.44 18.50 8.2M
2022-11-15 18.00 18.88 17.79 18.87 12.9M
2022-11-14 18.69 18.78 17.84 18.04 12.9M
2022-11-11 19.24 19.69 18.72 18.72 13.5M
2022-11-10 19.75 19.75 18.63 18.69 17.1M
2022-11-09 19.83 20.18 19.62 19.92 8.4M
2022-11-08 20.14 20.15 19.46 19.79 10.7M
2022-11-07 20.19 20.42 19.90 20.07 11.6M
2022-11-04 19.60 20.42 19.60 20.28 18.9M
2022-11-03 19.61 20.12 19.45 19.58 12.7M
2022-11-02 19.55 19.94 19.41 19.75 13.8M
2022-11-01 18.77 19.97 18.67 19.65 18.9M
2022-10-31 19.10 19.24 18.47 18.69 15.3M
2022-10-28 18.83 20.40 18.40 19.20 22.2M
2022-10-27 19.16 19.68 18.81 18.87 11.7M
2022-10-26 19.36 19.54 18.90 19.16 13.7M
2022-10-25 19.60 19.71 18.00 19.27 15.7M
2022-10-24 19.57 20.19 19.34 19.66 15.9M
2022-10-21 19.52 19.85 19.21 19.45 13.0M
2022-10-20 19.12 19.86 18.84 19.45 17.9M
2022-10-19 18.87 19.63 18.68 19.32 17.6M
2022-10-18 18.23 19.40 18.20 18.79 15.3M
2022-10-17 17.64 18.28 17.61 18.23 9.7M
2022-10-14 17.50 17.88 17.15 17.88 12.1M
2022-10-13 17.00 17.40 16.86 17.20 11.1M
2022-10-12 16.20 17.17 15.82 17.13 13.1M
2022-10-11 15.75 16.49 15.69 16.28 9.4M
2022-10-10 15.68 16.07 15.41 15.87 8.1M
2022-09-30 16.76 17.00 15.54 15.68 15.5M
2022-09-29 17.20 17.29 16.84 16.92 8.6M
2022-09-28 18.30 18.32 16.85 16.92 14.8M
2022-09-27 18.30 18.63 17.73 18.36 12.1M
2022-09-26 18.40 18.95 18.05 18.28 14.6M
2022-09-23 18.03 18.95 17.70 18.72 20.2M
2022-09-22 18.40 18.96 18.05 18.11 19.8M
2022-09-21 17.50 18.24 17.18 17.95 12.5M
2022-09-20 17.18 17.80 17.11 17.60 12.0M
2022-09-19 17.80 18.10 16.85 16.99 14.9M
2022-09-16 17.70 18.04 17.50 17.73 12.2M
2022-09-15 19.49 19.55 17.50 18.08 27.1M
2022-09-14 19.78 20.02 19.22 19.42 19.6M
2022-09-13 20.75 20.85 19.90 20.30 17.1M
2022-09-09 21.66 21.85 20.42 20.56 24.9M
2022-09-08 21.00 22.75 20.61 21.70 40.0M
2022-09-07 21.33 21.90 20.58 21.00 35.8M
2022-09-06 19.02 20.92 18.58 20.92 29.2M
2022-09-05 18.64 19.45 18.32 19.02 17.6M
2022-09-02 18.70 18.90 17.90 18.88 18.6M
2022-09-01 20.00 20.09 18.56 18.68 23.8M
2022-08-31 20.71 21.18 19.62 19.75 33.9M
2022-08-30 20.47 21.99 19.71 21.35 43.5M
2022-08-29 19.96 21.20 19.88 20.63 49.7M
2022-08-26 18.15 19.88 18.10 19.88 24.8M
2022-08-25 19.52 19.79 17.50 18.07 24.9M
2022-08-24 20.01 20.76 19.22 19.37 20.0M
2022-08-23 19.35 20.30 19.20 20.28 20.7M
2022-08-22 18.91 19.33 18.56 19.28 9.9M
2022-08-19 19.75 19.89 18.98 19.05 13.2M
2022-08-18 19.64 20.38 19.55 19.70 14.4M
2022-08-17 19.55 19.80 19.42 19.63 11.0M
2022-08-16 19.72 19.95 19.55 19.62 13.9M
2022-08-15 19.49 19.82 19.17 19.73 14.8M
2022-08-12 19.50 19.97 19.15 19.23 19.7M
2022-08-11 19.14 20.41 18.90 19.98 30.6M
2022-08-10 18.41 19.39 18.33 18.89 16.0M
2022-08-09 18.28 18.79 18.11 18.62 13.8M
2022-08-08 17.98 18.30 17.69 18.27 10.9M
2022-08-05 17.58 18.33 17.41 17.98 11.3M
2022-08-04 17.80 17.87 17.06 17.57 11.6M
2022-08-03 17.91 18.50 17.43 17.50 16.7M
2022-08-02 18.66 18.68 17.58 17.61 18.8M
2022-08-01 18.29 19.10 18.10 19.01 23.7M
2022-07-29 18.30 18.58 18.09 18.24 12.7M
2022-07-28 18.30 18.41 18.09 18.13 9.3M
2022-07-27 17.84 18.48 17.65 18.30 13.8M
2022-07-26 17.01 17.99 16.80 17.84 12.7M
2022-07-25 18.60 18.67 17.07 17.29 17.8M
2022-07-22 18.20 18.49 17.90 18.46 11.5M
2022-07-21 18.50 18.59 18.16 18.18 10.4M
2022-07-20 18.60 18.80 18.01 18.48 12.8M
2022-07-19 18.93 19.10 18.45 18.47 16.7M
2022-07-18 18.75 19.61 18.68 18.86 24.0M
2022-07-15 18.42 18.98 18.13 18.70 22.4M
2022-07-14 17.21 19.00 17.08 18.69 29.8M
2022-07-13 16.88 17.41 16.72 17.28 10.9M
2022-07-12 17.40 17.40 16.70 16.70 10.8M
2022-07-11 17.35 17.50 16.89 17.39 11.7M
2022-07-08 17.89 18.11 17.28 17.39 13.2M
2022-07-07 17.57 18.25 17.03 17.89 18.2M
2022-07-06 18.36 18.68 17.61 17.71 21.2M
2022-07-05 18.16 18.97 18.03 18.84 25.6M
2022-07-04 17.84 19.37 17.81 18.14 31.2M
2022-07-01 17.03 18.45 17.03 18.25 31.5M
2022-06-30 18.00 18.00 16.92 17.41 35.0M
2022-06-29 17.70 17.99 17.25 17.99 22.0M
2022-06-28 15.95 16.42 15.66 16.35 17.1M
2022-06-27 16.05 16.15 15.65 16.00 12.4M
2022-06-24 16.07 16.08 15.62 15.89 13.6M
2022-06-23 15.97 16.17 15.51 16.15 17.5M
2022-06-22 15.91 16.86 15.70 16.24 25.5M
2022-06-21 15.72 16.88 15.23 15.85 32.2M
2022-06-20 14.50 15.73 14.50 15.73 10.1M
2022-06-17 13.95 14.46 13.82 14.30 8.4M
2022-06-16 13.92 14.46 13.90 13.96 5.6M
2022-06-15 14.48 14.49 14.01 14.01 9.4M
2022-06-14 14.22 14.70 13.84 14.47 10.8M
2022-06-13 13.80 14.48 13.72 14.29 7.7M
2022-06-10 13.59 13.98 13.48 13.89 3.8M
2022-06-09 13.95 13.95 13.47 13.69 4.9M
2022-06-08 14.00 14.23 13.55 13.99 6.3M
2022-06-07 14.39 14.39 13.85 13.98 5.5M
2022-06-06 13.90 14.33 13.89 14.27 6.6M
2022-06-02 13.71 13.98 13.57 13.90 6.0M
2022-06-01 13.49 13.73 13.39 13.64 6.0M
2022-05-31 13.52 13.60 13.20 13.47 5.4M
2022-05-30 13.49 13.55 13.20 13.49 4.6M
2022-05-27 13.55 13.74 13.23 13.38 5.0M
2022-05-26 13.48 13.69 13.19 13.55 5.2M
2022-05-25 13.12 13.62 13.10 13.46 6.2M
2022-05-24 13.78 14.11 13.19 13.22 10.0M
2022-05-23 13.74 13.77 13.39 13.72 7.0M
2022-05-20 13.41 13.73 13.32 13.70 7.1M
2022-05-19 12.84 13.37 12.75 13.34 7.7M
2022-05-18 12.49 13.48 12.41 13.12 10.3M
2022-05-17 12.36 12.59 12.13 12.49 6.4M
2022-05-16 12.25 12.39 12.11 12.25 3.9M
2022-05-13 12.33 12.35 12.00 12.20 4.2M
2022-05-12 11.77 12.17 11.69 12.13 5.1M
2022-05-11 11.60 12.26 11.60 11.83 6.0M
2022-05-10 11.14 11.65 11.01 11.60 3.9M
2022-05-09 11.14 11.41 11.00 11.31 3.3M
2022-05-06 10.85 11.19 10.69 11.08 4.5M
2022-05-05 10.90 11.28 10.80 11.14 4.9M
2022-04-29 10.62 11.05 10.54 10.99 8.0M
2022-04-28 10.47 10.59 10.19 10.35 4.8M
2022-04-27 9.75 10.60 9.51 10.56 7.7M
2022-04-26 10.53 10.63 9.80 9.90 9.3M
2022-04-25 11.69 11.69 10.53 10.53 7.5M
2022-04-22 11.87 12.04 11.65 11.70 4.6M
2022-04-21 12.86 12.86 11.96 11.98 7.1M
2022-04-20 13.25 13.30 12.78 12.86 3.4M
2022-04-19 12.92 13.29 12.84 13.14 4.2M
2022-04-18 12.89 13.08 12.48 12.96 3.8M
2022-04-15 13.50 13.67 12.85 13.02 7.8M
2022-04-14 14.10 14.17 13.66 13.70 4.3M
2022-04-13 14.39 14.39 13.91 13.92 3.0M
2022-04-12 13.88 14.49 13.88 14.42 4.4M
2022-04-11 14.60 14.60 13.22 13.92 5.2M
2022-04-08 14.98 15.00 14.38 14.67 4.4M
2022-04-07 15.30 15.40 14.95 15.00 5.6M
2022-04-06 14.76 15.53 14.70 15.46 7.1M
2022-04-01 14.68 14.95 14.54 14.83 3.7M
2022-03-31 15.29 15.30 14.82 14.93 4.5M
2022-03-30 15.14 15.29 14.95 15.26 4.7M
2022-03-29 15.50 15.50 14.80 14.91 5.8M
2022-03-28 15.51 15.54 15.10 15.22 7.5M
2022-03-25 16.43 16.44 15.67 15.68 9.9M
2022-03-24 16.80 17.32 16.25 16.27 15.2M
2022-03-23 17.58 17.60 16.42 16.97 21.8M
2022-03-22 15.86 16.23 15.64 16.03 7.3M
2022-03-21 15.60 15.78 15.43 15.70 4.8M
2022-03-18 15.26 15.73 15.16 15.60 6.2M
2022-03-17 14.80 15.64 14.77 15.33 8.2M
2022-03-16 14.50 14.73 13.81 14.65 7.2M
2022-03-15 15.32 15.40 14.09 14.10 10.2M
2022-03-14 15.83 15.97 15.30 15.32 4.6M
2022-03-11 15.88 16.04 15.48 16.00 5.1M
2022-03-10 15.90 16.27 15.81 16.13 7.0M
2022-03-09 16.30 16.30 14.65 15.51 7.8M
2022-03-08 16.80 16.84 15.77 15.91 7.2M
2022-03-07 16.81 16.93 16.48 16.56 7.3M
2022-03-04 17.42 17.43 16.96 16.98 8.8M
2022-03-03 17.55 17.89 17.19 17.67 10.7M
2022-03-02 17.25 17.45 17.03 17.38 4.5M
2022-03-01 17.62 17.68 17.24 17.34 5.9M
2022-02-28 17.38 17.43 17.00 17.32 7.9M
2022-02-25 17.54 17.75 17.30 17.42 7.8M
2022-02-24 17.18 17.84 16.95 17.31 13.4M
2022-02-23 16.90 17.30 16.83 17.24 9.0M
2022-02-22 16.71 17.19 16.41 16.88 9.0M
2022-02-21 16.70 17.05 16.46 16.90 7.5M
2022-02-18 16.38 16.68 16.31 16.65 4.1M
2022-02-17 16.54 16.70 16.36 16.47 5.5M
2022-02-16 16.51 16.78 16.40 16.60 6.1M
2022-02-15 16.01 16.44 16.01 16.33 5.2M
2022-02-14 15.82 16.25 15.65 15.95 5.4M
2022-02-11 16.90 16.93 16.15 16.18 10.8M
2022-02-10 17.38 17.38 16.88 16.99 5.6M
2022-02-09 16.97 17.34 16.80 17.30 7.4M
2022-02-08 16.80 17.12 16.51 17.02 8.3M
2022-02-07 16.73 17.00 15.88 16.88 15.2M
2022-01-28 17.26 17.79 16.99 17.44 7.1M
2022-01-27 17.45 17.78 17.15 17.20 6.9M
2022-01-26 17.50 17.98 17.37 17.56 9.0M
2022-01-25 17.82 18.11 17.20 17.24 7.5M
2022-01-24 17.83 18.26 17.72 17.86 6.4M
2022-01-21 18.03 18.31 17.80 17.94 6.3M
2022-01-20 18.72 18.79 18.07 18.16 7.3M
2022-01-19 18.93 19.18 18.45 18.72 7.6M
2022-01-18 19.31 19.34 18.84 18.95 9.3M
2022-01-17 19.20 19.46 19.03 19.23 9.2M
2022-01-14 19.65 19.78 19.27 19.31 9.8M
2022-01-13 20.29 20.29 19.59 19.65 11.8M
2022-01-12 20.34 20.56 20.23 20.40 8.7M
2022-01-11 20.86 21.04 20.06 20.17 15.0M
2022-01-10 21.30 21.88 20.65 20.86 15.2M
2022-01-07 21.36 22.79 21.21 21.52 20.8M
2022-01-06 21.21 22.23 20.98 21.42 18.1M
2022-01-05 22.22 22.38 20.29 21.66 27.5M
2022-01-04 23.00 23.04 22.20 22.43 19.6M