Shenzhen Chengtian Weiye Tech (300689)

300689
🏛️ China →
51.64
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 20.42 20.64 20.22 20.35 0.6M
2021-12-30 20.20 20.64 20.20 20.35 0.7M
2021-12-29 20.39 20.64 20.06 20.22 1.0M
2021-12-28 20.25 21.31 20.19 20.49 1.3M
2021-12-27 19.94 20.27 19.80 20.02 0.6M
2021-12-24 20.58 20.91 19.93 19.94 1.0M
2021-12-23 21.32 21.47 20.56 20.56 1.1M
2021-12-22 21.41 21.80 21.26 21.31 0.8M
2021-12-21 21.20 21.55 21.19 21.37 0.7M
2021-12-20 21.41 21.74 21.21 21.32 0.7M
2021-12-17 22.20 22.20 21.42 21.45 1.1M
2021-12-16 22.43 22.43 21.77 21.98 1.1M
2021-12-15 22.25 22.70 22.00 22.10 1.6M
2021-12-14 20.91 23.32 20.85 22.51 3.2M
2021-12-13 21.35 21.35 20.88 20.91 0.7M
2021-12-10 21.65 21.70 21.09 21.18 0.7M
2021-12-09 21.35 21.66 21.02 21.39 0.7M
2021-12-08 20.90 21.49 20.90 21.34 0.6M
2021-12-07 21.38 21.45 20.63 20.84 0.9M
2021-12-06 22.22 22.50 21.06 21.13 1.2M
2021-12-03 22.49 22.74 22.23 22.37 0.7M
2021-12-02 22.86 22.90 22.05 22.49 0.8M
2021-12-01 22.61 22.88 22.54 22.68 0.8M
2021-11-30 22.01 22.80 21.97 22.61 1.3M
2021-11-29 21.79 22.27 21.54 21.96 0.9M
2021-11-26 22.78 22.79 21.90 21.99 1.2M
2021-11-25 23.00 23.00 22.47 22.49 1.1M
2021-11-24 23.00 23.09 22.51 22.73 1.4M
2021-11-23 24.00 24.20 22.65 22.89 3.1M
2021-11-22 21.80 23.64 21.80 23.62 2.7M
2021-11-19 21.52 22.07 21.51 21.87 0.7M
2021-11-18 22.20 22.20 21.53 21.57 0.7M
2021-11-17 21.55 22.17 21.51 22.08 0.8M
2021-11-16 22.21 22.28 21.60 21.63 0.8M
2021-11-15 21.74 22.36 21.69 22.21 1.1M
2021-11-12 21.55 21.98 21.45 21.77 0.8M
2021-11-11 21.31 21.75 20.90 21.55 0.8M
2021-11-10 21.10 21.37 21.05 21.25 0.6M
2021-11-09 20.84 21.55 20.73 21.15 1.2M
2021-11-08 21.27 21.40 20.80 20.84 1.3M
2021-11-05 21.40 22.18 21.17 21.69 2.1M
2021-11-04 20.16 20.78 20.16 20.61 0.7M
2021-11-03 19.95 20.87 19.95 20.22 0.8M
2021-11-02 20.41 20.70 19.73 19.95 0.7M
2021-11-01 19.41 20.28 19.29 20.08 0.7M
2021-10-29 19.19 19.63 18.92 19.35 0.5M
2021-10-28 19.20 19.70 18.72 18.90 0.6M
2021-10-27 20.17 20.38 19.11 19.20 0.8M
2021-10-26 20.81 20.88 20.20 20.25 0.4M
2021-10-25 20.31 20.68 19.97 20.60 0.3M
2021-10-22 20.43 20.80 20.36 20.36 0.4M
2021-10-21 20.80 20.82 20.37 20.43 0.4M
2021-10-20 21.22 21.37 20.70 20.81 0.7M
2021-10-19 21.86 21.91 21.18 21.23 0.9M
2021-10-18 21.80 22.07 21.32 21.73 0.6M
2021-10-15 21.80 22.16 21.62 21.79 0.7M
2021-10-14 21.75 21.84 21.55 21.62 0.4M
2021-10-13 21.20 21.89 21.19 21.85 0.5M
2021-10-12 21.47 21.88 21.03 21.19 0.4M
2021-10-11 21.38 22.37 21.00 21.60 0.8M
2021-10-08 21.48 21.88 21.16 21.33 0.5M
2021-09-30 20.15 21.28 20.15 21.14 0.8M
2021-09-29 21.45 21.45 20.00 20.11 1.0M
2021-09-28 21.34 21.57 21.10 21.47 0.5M
2021-09-27 21.54 21.95 21.15 21.26 0.8M
2021-09-24 22.80 22.80 21.48 21.55 1.4M
2021-09-23 22.56 22.88 22.46 22.63 0.8M
2021-09-22 22.50 22.92 22.01 22.49 0.7M
2021-09-17 22.63 22.89 22.35 22.48 0.8M
2021-09-16 23.30 23.58 22.54 22.63 1.1M
2021-09-15 23.01 23.76 22.55 23.46 1.3M
2021-09-14 23.16 23.46 22.90 22.96 1.2M
2021-09-13 23.84 23.95 23.05 23.26 1.4M
2021-09-10 23.60 24.41 23.35 23.97 1.7M
2021-09-09 24.10 24.16 23.61 23.70 1.1M
2021-09-08 24.10 24.40 23.82 24.00 1.4M
2021-09-07 24.00 24.30 23.77 24.10 1.4M
2021-09-06 23.21 24.45 23.21 24.23 2.1M
2021-09-03 22.75 23.57 22.75 23.57 1.5M
2021-09-02 23.38 23.39 22.70 22.84 1.4M
2021-09-01 23.10 23.66 22.28 23.39 1.8M
2021-08-31 23.75 23.99 22.60 23.09 2.3M
2021-08-30 24.66 24.66 23.66 23.73 2.0M
2021-08-27 24.19 24.92 24.04 24.35 2.5M
2021-08-26 24.00 24.97 23.11 24.44 4.1M
2021-08-25 26.03 26.83 25.24 25.39 3.7M
2021-08-24 27.20 27.29 26.00 26.29 2.9M
2021-08-23 25.88 26.74 25.78 26.60 3.5M
2021-08-20 27.88 27.88 25.86 25.87 4.3M
2021-08-19 27.27 27.97 26.91 27.52 4.1M
2021-08-18 27.71 28.00 26.40 27.29 5.0M
2021-08-17 28.31 28.88 26.83 27.60 6.8M
2021-08-16 29.81 29.82 27.68 27.79 7.8M
2021-08-13 27.00 32.20 26.66 29.90 14.4M
2021-08-12 24.01 28.68 23.75 28.68 9.0M
2021-08-11 24.50 24.69 23.78 23.90 1.8M
2021-08-10 24.24 24.70 24.02 24.44 1.9M
2021-08-09 24.20 24.48 23.29 24.29 2.2M
2021-08-06 24.96 25.18 24.05 24.32 2.0M
2021-08-05 25.88 25.88 24.55 25.00 2.7M
2021-08-04 24.04 26.77 24.04 25.39 4.0M
2021-08-03 24.71 25.46 23.73 24.03 3.6M
2021-08-02 24.57 25.76 24.56 25.01 3.6M
2021-07-30 24.85 25.36 24.21 25.01 4.4M
2021-07-29 23.20 25.00 23.20 25.00 5.3M
2021-07-28 24.34 24.67 22.56 23.20 4.0M
2021-07-27 22.61 25.80 22.53 24.20 5.4M
2021-07-26 22.08 22.88 21.81 22.81 2.0M
2021-07-23 23.30 23.99 22.30 22.39 2.9M
2021-07-22 22.04 23.61 21.73 23.21 3.0M
2021-07-21 21.92 22.35 21.83 22.03 1.5M
2021-07-20 21.98 22.44 21.50 21.80 1.3M
2021-07-19 21.36 22.09 21.16 22.00 1.3M
2021-07-16 21.99 22.45 21.30 21.36 2.0M
2021-07-15 22.92 23.20 21.59 22.00 2.6M
2021-07-14 24.25 24.50 23.05 23.19 2.1M
2021-07-13 25.54 25.81 24.01 24.29 2.6M
2021-07-12 24.65 25.58 24.47 25.52 2.5M
2021-07-09 24.59 25.27 24.35 24.68 1.8M
2021-07-08 25.22 25.58 24.59 24.59 2.2M
2021-07-07 25.73 25.99 24.71 25.29 2.0M
2021-07-06 25.54 26.15 25.41 25.92 2.3M
2021-07-05 24.70 25.78 24.42 25.78 2.3M
2021-07-02 25.14 25.14 23.67 24.77 1.8M
2021-07-01 26.34 26.34 24.71 24.78 3.3M
2021-06-30 25.75 27.01 25.64 26.37 4.2M
2021-06-29 24.90 26.68 24.63 25.84 4.3M
2021-06-28 24.25 25.44 24.05 24.92 2.3M
2021-06-25 25.17 25.29 24.15 24.38 2.4M
2021-06-24 24.12 25.88 24.00 25.28 4.3M
2021-06-23 22.95 24.58 22.65 24.24 3.5M
2021-06-22 24.60 24.74 22.51 23.12 4.4M
2021-06-21 24.24 24.88 23.72 24.59 1.8M
2021-06-18 24.53 24.78 24.14 24.71 1.8M
2021-06-17 23.67 24.70 23.46 24.67 2.5M
2021-06-16 24.82 25.18 23.53 23.76 2.3M
2021-06-15 24.71 24.88 23.94 24.88 2.0M
2021-06-11 23.94 24.88 23.67 24.54 2.7M
2021-06-10 23.52 24.34 23.21 24.13 2.0M
2021-06-09 23.52 24.11 23.15 23.39 1.4M
2021-06-08 24.12 24.48 23.42 23.57 2.5M
2021-06-07 23.76 24.94 23.76 24.34 2.7M
2021-06-04 24.12 24.51 23.33 23.53 3.0M
2021-06-03 23.76 25.59 23.44 24.41 4.2M
2021-06-02 23.28 26.19 22.94 24.03 5.4M
2021-06-01 21.59 22.35 21.43 22.35 2.1M
2021-05-31 21.25 21.94 21.25 21.58 1.2M
2021-05-28 21.65 22.06 21.18 21.29 1.6M
2021-05-27 21.01 22.04 21.01 21.82 2.2M
2021-05-26 21.20 21.45 21.01 21.14 0.9M
2021-05-25 21.15 21.24 20.89 21.20 0.9M
2021-05-24 21.32 21.32 20.84 21.15 1.1M
2021-05-21 20.53 21.18 20.19 21.18 1.7M
2021-05-20 20.42 20.59 20.15 20.21 0.8M
2021-05-19 20.74 20.87 20.42 20.55 0.9M
2021-05-18 20.95 21.14 20.55 20.74 1.1M
2021-05-17 20.62 21.15 20.34 21.03 1.3M
2021-05-14 20.77 21.24 20.68 20.87 1.2M
2021-05-13 20.59 21.31 20.59 20.79 1.4M
2021-05-12 20.30 21.29 20.16 20.79 2.0M
2021-05-11 19.94 20.98 19.56 20.57 2.2M
2021-05-10 18.79 20.57 18.53 20.08 2.2M
2021-05-07 19.11 19.11 18.67 18.82 0.8M
2021-05-06 19.94 20.17 18.78 18.79 1.8M
2021-04-30 21.12 21.12 19.93 19.93 2.3M
2021-04-29 21.08 21.77 21.06 21.17 2.2M
2021-04-28 21.44 22.08 21.06 21.50 3.0M
2021-04-27 20.68 22.29 20.67 21.59 3.6M
2021-04-26 21.77 22.05 20.71 20.80 2.3M
2021-04-23 21.10 22.24 20.42 21.69 4.0M
2021-04-22 20.35 22.06 20.33 21.32 3.5M
2021-04-21 20.59 20.96 20.21 20.24 1.8M
2021-04-20 21.07 21.39 20.71 20.72 2.1M
2021-04-19 20.94 21.27 20.62 21.09 2.2M
2021-04-16 20.64 21.05 20.21 20.91 1.9M
2021-04-15 20.98 21.70 20.59 20.63 2.4M
2021-04-14 20.59 21.22 20.33 21.14 2.7M
2021-04-13 20.54 21.26 20.47 20.88 2.6M
2021-04-12 20.07 21.27 20.07 20.75 3.0M
2021-04-09 20.44 21.12 20.33 20.83 3.7M
2021-04-08 21.54 21.87 20.41 20.54 5.8M
2021-04-07 20.73 22.79 20.18 22.33 7.9M
2021-04-06 23.08 23.94 21.59 21.59 9.9M
2021-04-02 18.13 21.75 18.13 21.75 4.6M
2021-04-01 18.07 18.34 17.59 18.13 0.9M
2021-03-31 17.96 18.21 17.96 18.12 0.5M
2021-03-30 18.45 18.58 18.06 18.09 0.7M
2021-03-29 18.44 18.58 18.28 18.47 0.7M
2021-03-26 18.31 18.41 18.07 18.27 0.7M
2021-03-25 18.24 18.46 18.06 18.14 0.7M
2021-03-24 18.84 18.87 18.31 18.31 1.0M
2021-03-23 18.73 19.00 18.31 18.87 1.9M
2021-03-22 18.85 19.15 18.47 18.74 1.1M
2021-03-19 18.71 19.33 18.58 18.88 1.2M
2021-03-18 19.41 19.67 18.81 18.97 0.8M
2021-03-17 18.82 19.51 18.65 19.37 0.8M
2021-03-16 18.62 19.00 18.38 18.90 0.8M
2021-03-15 19.29 19.42 18.18 18.45 1.2M
2021-03-12 18.94 19.99 18.59 19.30 1.2M
2021-03-11 18.82 19.19 18.29 18.98 0.7M
2021-03-10 19.25 19.70 18.50 18.59 0.7M
2021-03-09 20.29 20.39 18.83 19.19 0.9M
2021-03-08 20.68 21.01 20.22 20.24 0.8M
2021-03-05 20.24 20.71 20.09 20.68 0.7M
2021-03-04 20.67 20.79 20.21 20.35 0.8M
2021-03-03 20.75 21.00 20.29 20.59 1.2M
2021-03-02 20.87 21.29 20.59 20.77 1.0M
2021-03-01 20.34 20.97 20.08 20.91 1.2M
2021-02-26 19.68 20.36 19.47 20.04 0.8M
2021-02-25 20.18 20.47 19.64 19.88 0.9M
2021-02-24 20.30 20.69 20.06 20.35 1.1M
2021-02-23 20.25 20.46 19.81 20.25 1.2M
2021-02-22 20.29 20.81 20.04 20.19 1.4M
2021-02-19 19.50 19.91 19.41 19.83 1.0M
2021-02-18 19.41 19.88 19.15 19.50 1.0M
2021-02-10 18.42 18.95 18.29 18.83 0.8M
2021-02-09 18.18 18.85 18.04 18.54 1.0M
2021-02-08 18.92 18.92 18.00 18.09 1.1M
2021-02-05 19.70 20.05 18.87 18.95 0.9M
2021-02-04 20.43 20.47 19.23 19.66 1.3M
2021-02-03 21.07 21.29 20.48 20.51 0.9M
2021-02-02 20.38 21.14 20.11 21.07 1.4M
2021-02-01 20.25 20.90 20.04 20.38 1.4M
2021-01-29 21.38 21.68 20.47 20.71 1.2M
2021-01-28 22.09 22.50 21.37 21.38 1.2M
2021-01-27 21.65 22.47 21.65 22.18 1.4M
2021-01-26 21.61 22.74 21.32 21.77 1.6M
2021-01-25 21.27 21.69 20.69 21.61 1.3M
2021-01-22 21.82 22.03 21.27 21.58 1.5M
2021-01-21 21.71 22.22 21.57 21.85 1.4M
2021-01-20 21.99 22.53 21.53 21.60 1.8M
2021-01-19 21.45 22.57 21.42 22.05 2.1M
2021-01-18 20.65 21.49 20.65 21.44 1.8M
2021-01-15 20.03 21.17 19.91 20.88 2.5M
2021-01-14 19.96 20.56 19.54 20.11 1.9M
2021-01-13 20.92 20.92 19.68 19.96 2.3M
2021-01-12 20.72 21.57 20.59 20.68 1.4M
2021-01-11 21.47 21.98 20.62 20.85 1.7M
2021-01-08 21.77 22.28 21.00 21.47 2.0M
2021-01-07 22.94 23.18 21.57 21.72 2.6M
2021-01-06 24.77 25.00 22.94 23.18 2.7M
2021-01-05 24.85 25.00 24.29 24.81 1.8M
2021-01-04 24.47 25.07 24.09 24.89 1.5M