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
2024-12-31 27.21 27.69 25.28 25.52 1.9M
2024-12-30 26.97 27.65 26.68 27.29 1.3M
2024-12-27 27.77 27.80 27.02 27.27 2.2M
2024-12-26 27.48 28.29 26.93 27.65 3.1M
2024-12-25 28.38 29.21 26.66 27.60 3.7M
2024-12-24 27.70 29.59 27.10 28.37 4.4M
2024-12-23 25.85 30.31 25.20 28.60 6.3M
2024-12-20 24.99 25.77 24.39 25.59 1.4M
2024-12-19 24.60 24.93 24.31 24.70 1.1M
2024-12-18 24.79 25.30 23.60 24.68 1.6M
2024-12-17 25.45 25.63 24.22 24.40 1.8M
2024-12-16 26.00 26.10 25.24 25.39 1.2M
2024-12-13 26.29 26.44 25.92 26.00 0.8M
2024-12-12 26.42 26.74 26.00 26.26 0.8M
2024-12-11 26.35 26.82 26.15 26.43 1.1M
2024-12-10 27.65 27.72 25.89 26.40 1.7M
2024-12-09 27.39 27.47 26.30 26.62 1.4M
2024-12-06 28.40 28.40 26.86 26.88 1.8M
2024-12-05 27.60 29.09 27.28 28.25 2.1M
2024-12-04 28.08 28.39 27.12 27.48 1.0M
2024-12-03 28.20 28.95 27.54 28.07 1.0M
2024-12-02 27.81 28.58 27.34 28.58 1.3M
2024-11-29 27.36 28.30 27.33 27.78 1.3M
2024-11-28 27.73 28.13 27.25 27.49 1.0M
2024-11-27 27.33 27.85 26.09 27.70 1.7M
2024-11-26 27.86 28.33 27.27 27.53 0.9M
2024-11-25 28.18 28.19 26.83 27.80 1.5M
2024-11-22 28.70 28.95 27.53 28.20 1.7M
2024-11-21 27.93 29.50 27.82 28.72 1.8M
2024-11-20 27.82 28.30 27.07 27.98 1.3M
2024-11-19 27.57 28.20 26.80 27.91 1.6M
2024-11-18 28.29 28.70 27.20 27.40 2.0M
2024-11-15 29.41 30.08 27.70 28.00 1.4M
2024-11-14 30.25 31.91 29.66 29.77 2.1M
2024-11-13 30.03 30.38 29.01 30.17 1.2M
2024-11-12 30.28 30.75 29.40 30.10 1.6M
2024-11-11 29.49 30.84 29.22 30.30 2.1M
2024-11-08 30.08 30.98 29.38 29.49 2.0M
2024-11-07 29.99 31.39 29.56 30.08 2.3M
2024-11-06 29.38 30.54 28.64 29.99 2.5M
2024-11-05 27.25 29.80 26.51 29.41 3.0M
2024-11-04 26.04 27.23 25.54 27.10 2.3M
2024-11-01 27.34 28.50 26.00 26.04 2.4M
2024-10-31 26.62 28.24 26.58 27.42 2.9M
2024-10-30 25.45 26.99 25.36 26.88 2.9M
2024-10-29 26.08 26.18 25.25 25.44 2.7M
2024-10-28 26.39 26.96 25.50 26.05 3.1M
2024-10-25 27.50 27.50 25.30 26.41 4.6M
2024-10-24 25.38 27.58 25.10 27.31 4.7M
2024-10-23 24.70 25.59 24.31 25.42 3.3M
2024-10-22 24.79 25.77 24.50 24.93 4.0M
2024-10-21 24.46 25.79 24.15 24.94 5.6M
2024-10-18 22.70 24.89 22.21 24.10 6.6M
2024-10-17 22.89 23.49 22.14 22.71 4.9M
2024-10-16 22.50 23.55 21.55 22.99 6.0M
2024-10-15 22.20 23.52 21.32 21.91 7.5M
2024-10-14 21.66 24.90 21.60 23.26 11.2M
2024-10-11 20.01 24.01 19.20 22.58 10.0M
2024-10-10 18.47 20.85 18.47 20.36 7.7M
2024-10-09 19.81 19.81 18.04 18.11 4.9M
2024-10-08 21.23 21.23 18.63 20.95 6.3M
2024-09-30 15.78 17.80 15.76 17.69 5.7M
2024-09-27 14.71 15.49 14.63 15.40 4.0M
2024-09-26 14.41 14.69 14.29 14.66 2.2M
2024-09-25 14.56 14.77 14.38 14.38 3.0M
2024-09-24 14.41 14.50 14.01 14.50 2.4M
2024-09-23 13.90 14.40 13.80 14.32 2.0M
2024-09-20 14.02 14.29 13.76 13.87 1.3M
2024-09-19 13.61 14.04 13.54 14.00 1.2M
2024-09-18 13.80 13.96 13.26 13.47 1.2M
2024-09-13 14.03 14.22 13.82 13.82 1.5M
2024-09-12 14.22 14.51 14.08 14.11 1.2M
2024-09-11 14.47 14.67 14.15 14.26 1.3M
2024-09-10 14.14 14.53 13.97 14.50 1.7M
2024-09-09 14.14 14.48 14.02 14.15 1.3M
2024-09-06 14.75 14.78 14.34 14.36 1.4M
2024-09-05 14.52 14.81 14.42 14.65 1.4M
2024-09-04 14.93 14.93 14.47 14.50 2.0M
2024-09-03 14.79 15.18 14.63 15.01 2.4M
2024-09-02 14.78 15.24 14.60 14.68 3.2M
2024-08-30 14.20 14.85 14.10 14.79 4.5M
2024-08-29 13.92 14.24 13.66 14.24 1.8M
2024-08-28 13.95 14.17 13.51 14.06 1.9M
2024-08-27 14.36 14.39 13.80 13.84 3.0M
2024-08-26 14.07 14.42 13.97 14.35 3.6M
2024-08-23 14.49 14.50 13.81 14.40 6.5M
2024-08-22 13.79 16.30 13.73 14.99 9.4M
2024-08-21 14.61 14.74 13.93 13.99 3.9M
2024-08-20 14.11 14.88 14.11 14.61 4.3M
2024-08-19 14.01 14.33 13.74 14.25 3.6M
2024-08-16 14.15 14.58 14.02 14.41 4.5M
2024-08-15 14.06 14.26 13.73 14.13 3.1M
2024-08-14 14.06 14.36 13.97 14.09 2.9M
2024-08-13 13.42 14.13 13.30 14.11 3.5M
2024-08-12 13.67 13.80 13.38 13.46 2.7M
2024-08-09 13.40 14.40 13.40 13.81 4.7M
2024-08-08 13.50 13.60 13.01 13.38 1.9M
2024-08-07 13.40 13.83 13.32 13.65 2.1M
2024-08-06 13.00 13.30 12.92 13.21 1.9M
2024-08-05 13.35 13.46 12.72 12.80 2.4M
2024-08-02 13.91 14.07 13.52 13.54 2.1M
2024-08-01 13.99 14.27 13.92 14.05 2.5M
2024-07-31 13.65 13.97 13.50 13.96 2.7M
2024-07-30 13.58 13.84 13.35 13.70 2.6M
2024-07-29 13.19 13.75 13.05 13.58 2.8M
2024-07-26 13.01 13.21 12.90 13.15 1.8M
2024-07-25 13.18 13.40 12.90 12.98 2.3M
2024-07-24 13.71 13.82 13.16 13.21 2.6M
2024-07-23 14.09 14.24 13.65 13.71 3.9M
2024-07-22 13.62 14.50 13.55 14.08 6.7M
2024-07-19 12.35 14.28 12.33 13.59 7.4M
2024-07-18 12.65 12.69 11.96 12.40 2.4M
2024-07-17 13.34 13.36 12.65 12.66 2.2M
2024-07-16 13.30 13.50 13.03 13.26 1.9M
2024-07-15 13.60 13.64 13.27 13.39 1.9M
2024-07-12 13.59 14.10 13.47 13.64 3.2M
2024-07-11 13.47 13.67 13.21 13.63 2.9M
2024-07-10 13.08 13.37 13.02 13.28 3.1M
2024-07-09 12.66 13.02 12.25 13.01 3.6M
2024-07-08 13.10 13.21 12.43 12.53 3.3M
2024-07-05 12.86 13.12 12.60 13.00 2.6M
2024-07-04 13.38 13.45 12.90 12.93 3.7M
2024-07-03 13.75 13.81 13.19 13.25 4.3M
2024-07-02 13.87 14.12 13.70 13.95 4.5M
2024-07-01 14.16 14.34 13.35 13.87 7.3M
2024-06-28 14.60 14.82 14.26 14.30 6.9M
2024-06-27 14.86 15.23 14.55 14.69 8.0M
2024-06-26 15.00 15.65 14.27 15.31 9.3M
2024-06-25 16.60 16.99 15.15 15.48 13.3M
2024-06-24 16.93 19.08 16.55 18.13 18.2M
2024-06-21 16.73 16.73 16.73 16.73 5.6M
2024-06-20 14.22 14.46 13.83 13.94 3.2M
2024-06-19 13.90 15.19 13.82 14.61 4.1M
2024-06-18 13.54 13.89 13.38 13.88 1.5M
2024-06-17 13.54 13.76 13.28 13.51 1.8M
2024-06-14 13.59 13.59 13.10 13.42 1.3M
2024-06-13 13.30 13.80 13.28 13.49 1.9M
2024-06-12 12.95 13.47 12.68 13.30 1.7M
2024-06-11 12.60 12.92 12.08 12.78 1.6M
2024-06-07 12.03 12.87 12.03 12.60 1.8M
2024-06-06 12.92 13.31 11.80 11.90 2.1M
2024-06-05 12.98 13.09 12.52 12.91 1.5M
2024-06-04 13.99 14.00 12.84 13.10 2.5M
2024-06-03 14.20 14.38 13.45 13.63 1.9M
2024-05-31 13.94 14.37 13.78 14.21 1.5M
2024-05-30 13.65 14.10 13.44 13.88 1.4M
2024-05-29 13.93 13.98 13.60 13.83 1.3M
2024-05-28 13.80 14.18 13.57 13.72 1.5M
2024-05-27 13.65 13.95 13.30 13.88 1.9M
2024-05-24 14.09 14.32 13.78 13.81 2.7M
2024-05-23 13.97 14.99 13.96 14.32 3.7M
2024-05-22 14.01 14.12 13.85 14.10 1.5M
2024-05-21 14.23 14.29 13.95 14.03 2.4M
2024-05-20 14.53 14.99 14.15 14.41 3.1M
2024-05-17 14.93 15.40 14.41 14.63 4.9M
2024-05-16 13.97 16.30 13.88 15.00 5.2M
2024-05-15 13.63 14.31 13.39 13.83 1.4M
2024-05-14 13.54 13.80 13.43 13.65 1.3M
2024-05-13 13.86 13.90 13.11 13.29 1.8M
2024-05-10 14.25 14.96 13.80 14.06 1.8M
2024-05-09 14.23 14.47 14.18 14.26 0.7M
2024-05-08 14.69 14.69 14.20 14.29 1.1M
2024-05-07 14.66 14.83 14.16 14.66 1.9M
2024-05-06 14.30 14.73 14.19 14.61 1.8M
2024-04-30 14.27 14.48 14.05 14.30 1.1M
2024-04-29 13.77 14.35 13.63 14.27 1.3M
2024-04-26 13.45 13.95 13.37 13.78 1.5M
2024-04-25 13.14 13.51 12.94 13.37 1.3M
2024-04-24 12.61 13.27 12.50 13.14 1.5M
2024-04-23 12.10 12.70 12.02 12.64 2.0M
2024-04-22 12.23 12.28 11.49 12.02 1.2M
2024-04-19 12.29 12.35 11.76 12.23 1.5M
2024-04-18 12.34 12.62 12.03 12.19 1.8M
2024-04-17 11.22 12.55 11.22 12.53 2.2M
2024-04-16 12.61 12.99 10.63 10.94 2.9M
2024-04-15 13.81 14.29 12.52 12.58 2.3M
2024-04-12 13.88 14.35 13.88 13.98 0.8M
2024-04-11 13.81 14.34 13.78 13.92 0.9M
2024-04-10 14.41 14.51 13.70 13.84 1.2M
2024-04-09 14.36 14.73 14.25 14.47 1.3M
2024-04-08 15.17 15.18 14.30 14.36 1.8M
2024-04-03 15.61 15.63 14.95 15.29 1.6M
2024-04-02 15.42 15.78 15.27 15.60 1.8M
2024-04-01 15.39 15.62 15.15 15.42 2.0M
2024-03-29 14.70 15.30 14.66 15.27 1.4M
2024-03-28 14.02 15.09 14.02 14.96 1.5M
2024-03-27 14.65 14.75 14.01 14.02 1.4M
2024-03-26 14.81 15.15 14.57 14.71 1.4M
2024-03-25 15.60 15.65 14.81 14.84 2.2M
2024-03-22 15.55 15.67 15.20 15.31 1.2M
2024-03-21 15.70 15.79 15.44 15.67 1.2M
2024-03-20 15.54 15.68 15.51 15.66 1.0M
2024-03-19 16.01 16.16 15.46 15.53 2.1M
2024-03-18 15.00 16.08 15.00 15.96 2.3M
2024-03-15 14.61 14.87 14.50 14.85 1.0M
2024-03-14 14.80 14.95 14.38 14.58 1.2M
2024-03-13 14.59 15.03 14.56 14.84 1.8M
2024-03-12 14.42 14.78 14.31 14.62 1.5M
2024-03-11 14.28 14.59 14.08 14.40 1.5M
2024-03-08 13.85 14.45 13.76 14.42 1.9M
2024-03-07 13.90 14.36 13.81 13.83 1.8M
2024-03-06 13.88 14.18 13.46 13.93 2.1M
2024-03-05 14.20 14.50 13.92 13.93 2.0M
2024-03-04 14.39 14.68 13.75 14.15 2.0M
2024-03-01 13.69 14.32 13.63 14.32 2.6M
2024-02-29 13.03 13.97 13.03 13.69 2.9M
2024-02-28 15.20 15.70 13.13 13.13 5.1M
2024-02-27 13.84 15.17 13.80 15.04 2.8M
2024-02-26 13.64 14.55 13.18 13.93 3.0M
2024-02-23 12.88 13.48 12.88 13.38 2.4M
2024-02-22 12.09 12.85 12.09 12.80 2.4M
2024-02-21 11.70 12.61 11.51 12.13 2.3M
2024-02-20 11.63 11.84 11.28 11.76 2.4M
2024-02-19 10.51 11.95 10.50 11.64 4.2M
2024-02-08 9.22 10.68 9.01 10.42 3.9M
2024-02-07 10.02 10.49 8.61 9.41 5.1M
2024-02-06 9.42 10.66 8.65 10.25 6.1M
2024-02-05 12.88 12.99 10.40 10.40 5.7M
2024-02-02 13.92 14.31 12.22 13.00 2.3M
2024-02-01 14.15 14.50 13.51 13.93 1.8M
2024-01-31 15.50 15.50 14.14 14.15 2.2M
2024-01-30 16.00 16.00 15.00 15.30 1.1M
2024-01-29 16.68 16.77 15.84 16.00 1.3M
2024-01-26 16.78 16.86 16.52 16.69 1.3M
2024-01-25 15.88 16.77 15.69 16.73 1.7M
2024-01-24 15.82 16.06 15.15 15.82 1.6M
2024-01-23 15.98 16.48 15.56 15.83 1.5M
2024-01-22 17.15 17.41 15.80 16.04 1.4M
2024-01-19 17.64 17.64 17.16 17.18 1.3M
2024-01-18 17.77 17.84 16.93 17.64 1.5M
2024-01-17 17.95 18.06 17.55 17.61 0.9M
2024-01-16 18.15 18.28 17.65 17.95 1.1M
2024-01-15 18.17 18.31 17.98 18.15 0.9M
2024-01-12 18.50 18.57 18.11 18.16 1.0M
2024-01-11 18.24 18.54 18.09 18.52 0.9M
2024-01-10 18.37 18.47 17.90 18.15 1.1M
2024-01-09 18.20 18.60 18.18 18.36 1.1M
2024-01-08 18.78 18.78 18.00 18.14 1.2M
2024-01-05 19.13 19.32 18.61 18.77 1.0M
2024-01-04 19.25 19.25 18.94 19.05 0.8M
2024-01-03 19.34 19.42 19.00 19.21 1.3M
2024-01-02 19.45 19.45 19.22 19.33 1.1M