Shenzhen Click Tech (002782)

002782
🏛️ China →
16.90
Última Actualización: 2025-09-30
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 17.20 18.19 17.09 17.87 32.4M
2021-12-30 15.04 16.54 14.96 16.54 12.2M
2021-12-29 15.20 15.26 14.92 15.04 5.9M
2021-12-28 15.28 15.47 15.10 15.20 5.2M
2021-12-27 15.46 15.55 15.08 15.20 5.3M
2021-12-24 15.92 16.03 15.20 15.44 9.0M
2021-12-23 16.28 16.41 15.90 15.92 6.7M
2021-12-22 16.20 16.43 15.80 16.28 5.8M
2021-12-21 16.03 16.69 16.02 16.12 5.4M
2021-12-20 17.06 17.06 16.01 16.07 8.1M
2021-12-17 17.40 17.41 16.76 17.06 7.0M
2021-12-16 17.20 17.88 17.00 17.49 7.3M
2021-12-15 17.62 17.70 17.20 17.31 8.0M
2021-12-14 17.54 18.48 17.19 17.84 10.6M
2021-12-13 17.25 17.62 16.87 17.50 9.5M
2021-12-10 18.49 18.60 17.28 17.29 13.4M
2021-12-09 19.00 19.61 18.30 18.34 17.4M
2021-12-08 17.50 18.20 17.50 17.83 11.6M
2021-12-07 18.60 18.80 17.27 17.71 16.9M
2021-12-06 19.18 19.30 18.36 18.56 14.1M
2021-12-03 19.13 19.80 18.70 19.31 21.5M
2021-12-02 17.65 19.68 17.50 19.13 38.4M
2021-12-01 17.56 18.65 17.12 18.07 36.2M
2021-11-30 17.47 18.00 16.92 17.13 38.0M
2021-11-29 15.01 16.75 14.97 16.75 22.6M
2021-11-26 15.39 15.58 14.80 15.23 13.7M
2021-11-25 15.32 15.67 14.98 15.62 16.1M
2021-11-24 15.78 15.81 15.22 15.35 16.2M
2021-11-23 15.55 16.20 15.30 15.95 25.4M
2021-11-22 14.26 15.73 14.11 15.73 21.4M
2021-11-19 14.77 14.82 14.20 14.30 13.2M
2021-11-18 15.00 15.42 14.58 14.69 24.9M
2021-11-17 13.22 14.61 13.22 14.61 23.3M
2021-11-16 14.11 14.11 13.10 13.28 18.5M
2021-11-15 15.06 15.10 14.01 14.20 19.9M
2021-11-12 14.09 15.57 14.03 15.02 31.9M
2021-11-11 14.32 14.32 13.78 14.15 11.5M
2021-11-10 14.15 14.46 13.95 14.06 14.0M
2021-11-09 14.70 14.85 13.99 14.15 18.1M
2021-11-08 14.18 15.00 14.10 14.54 20.6M
2021-11-05 15.15 15.32 14.19 14.45 20.1M
2021-11-04 14.36 15.20 14.30 15.00 20.8M
2021-11-03 14.08 14.55 13.70 14.50 16.9M
2021-11-02 14.77 14.96 14.07 14.24 26.7M
2021-11-01 13.93 15.07 13.58 15.07 25.8M
2021-10-29 14.05 15.35 13.54 13.70 29.8M
2021-10-28 13.19 14.42 13.10 13.97 22.0M
2021-10-27 13.31 13.55 13.09 13.43 18.5M
2021-10-26 13.20 13.39 12.91 13.19 13.4M
2021-10-25 12.42 13.50 12.40 13.20 18.1M
2021-10-22 12.67 12.94 12.36 12.38 12.8M
2021-10-21 13.20 13.84 12.75 12.90 20.3M
2021-10-20 13.58 13.60 12.71 13.05 22.1M
2021-10-19 12.70 13.41 12.60 13.41 9.7M
2021-10-18 11.18 12.19 11.13 12.19 8.1M
2021-10-15 10.80 11.12 10.60 11.08 3.2M
2021-10-14 11.10 11.13 10.80 10.84 3.0M
2021-10-13 11.06 11.16 10.91 11.10 2.3M
2021-10-12 11.39 11.43 10.96 11.10 3.2M
2021-10-11 11.48 11.55 11.30 11.38 2.3M
2021-10-08 11.56 11.72 11.36 11.47 3.8M
2021-09-30 11.18 11.55 11.00 11.54 5.4M
2021-09-29 11.34 11.82 10.88 11.11 7.4M
2021-09-28 11.35 11.44 11.19 11.37 2.4M
2021-09-27 11.69 11.84 11.26 11.29 6.3M
2021-09-24 12.37 12.45 11.68 11.69 8.8M
2021-09-23 12.19 12.38 12.05 12.30 5.4M
2021-09-22 12.08 12.24 11.89 12.19 4.8M
2021-09-17 12.69 12.88 12.08 12.25 9.3M
2021-09-16 13.47 13.47 12.69 12.69 10.4M
2021-09-15 13.40 13.46 13.06 13.30 9.2M
2021-09-14 13.39 13.91 13.00 13.59 17.8M
2021-09-13 12.60 13.68 12.56 13.40 19.8M
2021-09-10 12.24 13.28 11.91 12.82 17.0M
2021-09-09 12.03 12.37 11.84 12.25 9.3M
2021-09-08 12.15 12.22 12.00 12.02 6.0M
2021-09-07 12.20 12.29 12.00 12.10 7.9M
2021-09-06 11.70 12.40 11.58 12.20 11.7M
2021-09-03 11.97 12.15 11.65 11.76 5.9M
2021-09-02 11.60 12.20 11.46 11.94 7.2M
2021-09-01 11.58 11.75 11.38 11.63 4.9M
2021-08-31 11.45 11.67 11.35 11.58 5.1M
2021-08-30 11.88 11.88 11.49 11.52 7.9M
2021-08-27 12.10 12.10 11.86 11.94 6.4M
2021-08-26 12.30 12.30 11.91 12.22 11.0M
2021-08-25 11.88 12.45 11.80 12.35 16.3M
2021-08-24 11.70 12.09 11.61 11.96 9.8M
2021-08-23 12.10 12.29 11.74 11.76 12.7M
2021-08-20 11.52 11.88 11.30 11.87 12.6M
2021-08-19 11.37 11.59 11.22 11.57 6.9M
2021-08-18 11.40 11.61 11.19 11.35 7.2M
2021-08-17 11.75 11.85 11.30 11.45 10.0M
2021-08-16 11.50 12.07 11.40 11.90 13.6M
2021-08-13 11.68 11.98 11.52 11.59 11.7M
2021-08-12 11.93 12.23 11.75 11.82 15.6M
2021-08-11 11.36 12.47 11.11 12.11 24.0M
2021-08-10 11.27 11.63 11.27 11.43 14.6M
2021-08-09 11.89 11.89 11.31 11.44 16.3M
2021-08-06 11.79 12.09 11.40 11.76 24.4M
2021-08-05 13.30 13.30 12.10 12.16 41.3M
2021-08-04 11.97 13.44 11.56 13.44 46.3M
2021-08-03 11.13 12.22 10.91 12.22 39.8M
2021-08-02 10.23 11.11 10.17 11.11 18.1M
2021-07-30 9.76 10.26 9.76 10.10 5.3M
2021-07-29 9.69 9.85 9.61 9.76 2.4M
2021-07-28 9.82 9.82 9.40 9.60 3.1M
2021-07-27 9.81 10.15 9.80 9.84 4.8M
2021-07-26 9.90 9.90 9.53 9.63 3.7M
2021-07-23 10.02 10.09 9.90 9.91 3.6M
2021-07-22 10.18 10.19 10.03 10.08 3.4M
2021-07-21 10.13 10.23 10.10 10.14 2.3M
2021-07-20 10.13 10.19 10.06 10.13 2.2M
2021-07-19 10.23 10.23 10.04 10.17 1.7M
2021-07-16 10.10 10.25 10.09 10.13 3.4M
2021-07-15 10.70 10.70 10.00 10.19 10.6M
2021-07-14 10.89 11.08 10.86 10.90 3.8M
2021-07-13 10.84 11.10 10.69 11.01 5.9M
2021-07-12 10.88 10.92 10.73 10.79 3.7M
2021-07-09 10.55 10.80 10.46 10.78 3.9M
2021-07-08 10.69 10.73 10.53 10.56 3.4M
2021-07-07 10.79 10.80 10.48 10.63 4.3M
2021-07-06 11.28 11.28 10.62 10.78 6.4M
2021-07-05 11.10 11.35 11.10 11.24 3.2M
2021-07-02 11.10 11.36 11.05 11.18 3.5M
2021-07-01 11.60 11.69 11.12 11.17 8.1M
2021-06-30 11.49 11.82 11.38 11.71 9.4M
2021-06-29 11.30 11.43 11.23 11.35 4.8M
2021-06-28 11.26 11.37 11.13 11.23 4.2M
2021-06-25 11.32 11.38 11.17 11.27 5.7M
2021-06-24 10.92 11.49 10.92 11.44 11.7M
2021-06-23 10.84 10.95 10.81 10.92 3.6M
2021-06-22 10.93 10.93 10.77 10.85 3.2M
2021-06-21 10.71 10.95 10.69 10.86 3.2M
2021-06-18 10.72 10.79 10.65 10.75 2.5M
2021-06-17 10.72 10.84 10.66 10.80 2.6M
2021-06-16 10.73 10.85 10.60 10.73 2.3M
2021-06-15 10.90 10.99 10.74 10.77 2.9M
2021-06-11 11.07 11.07 10.85 10.88 3.0M
2021-06-10 10.92 10.98 10.83 10.98 3.6M
2021-06-09 10.78 10.95 10.76 10.88 3.9M
2021-06-08 10.80 10.94 10.74 10.76 3.2M
2021-06-07 10.72 10.83 10.67 10.82 3.7M
2021-06-04 10.50 11.06 10.40 10.77 6.6M
2021-06-03 10.57 10.63 10.50 10.50 2.2M
2021-06-02 10.75 10.75 10.50 10.53 3.2M
2021-06-01 10.72 10.74 10.61 10.74 2.6M
2021-05-31 10.84 10.85 10.65 10.69 3.3M
2021-05-28 10.70 10.90 10.62 10.73 4.4M
2021-05-27 10.56 10.68 10.51 10.67 2.9M
2021-05-26 10.61 10.72 10.52 10.59 3.1M
2021-05-25 10.70 10.82 10.52 10.59 3.7M
2021-05-24 10.41 10.71 10.41 10.66 3.1M
2021-05-21 10.77 11.04 10.60 10.61 6.3M
2021-05-20 10.38 10.79 10.25 10.70 5.8M
2021-05-19 10.28 10.48 10.16 10.37 3.5M
2021-05-18 10.29 10.29 10.14 10.24 1.9M
2021-05-17 10.38 10.41 10.23 10.24 2.8M
2021-05-14 10.26 10.34 10.15 10.33 2.7M
2021-05-13 10.31 10.40 10.20 10.22 3.0M
2021-05-12 10.06 10.35 10.01 10.30 3.8M
2021-05-11 10.08 10.20 10.00 10.18 2.8M
2021-05-10 10.29 10.29 10.00 10.06 3.8M
2021-05-07 10.47 10.51 10.28 10.29 2.9M
2021-05-06 10.28 10.45 10.27 10.45 2.8M
2021-04-30 10.29 10.36 10.20 10.27 2.8M
2021-04-29 10.48 10.51 10.27 10.29 4.3M
2021-04-28 10.64 10.64 10.45 10.49 3.0M
2021-04-27 10.94 10.94 10.52 10.60 4.6M
2021-04-26 11.11 11.19 10.88 10.90 4.2M
2021-04-23 11.28 11.28 11.09 11.11 2.9M
2021-04-22 11.18 11.43 11.18 11.23 3.9M
2021-04-21 11.18 11.27 11.15 11.15 2.8M
2021-04-20 11.29 11.50 11.21 11.31 4.9M
2021-04-19 11.18 11.35 11.11 11.28 4.0M
2021-04-16 10.80 11.19 10.80 11.14 4.5M
2021-04-15 11.25 11.70 10.86 10.87 12.8M
2021-04-14 12.14 12.19 12.05 12.07 4.0M
2021-04-13 12.13 12.22 12.04 12.14 3.6M
2021-04-12 12.18 12.27 12.03 12.13 4.3M
2021-04-09 12.20 12.22 12.08 12.12 2.9M
2021-04-08 12.35 12.36 12.17 12.19 4.3M
2021-04-07 12.47 12.55 12.30 12.39 4.3M
2021-04-06 12.28 12.60 12.25 12.48 5.2M
2021-04-02 12.42 12.45 12.19 12.29 4.4M
2021-04-01 12.30 12.40 12.18 12.32 3.7M
2021-03-31 12.20 12.30 12.01 12.30 4.2M
2021-03-30 12.51 12.57 12.11 12.12 8.1M
2021-03-29 12.85 12.90 12.55 12.59 5.9M
2021-03-26 12.90 12.94 12.65 12.82 6.9M
2021-03-25 12.88 13.04 12.54 13.00 6.2M
2021-03-24 13.05 13.14 12.86 12.92 4.0M
2021-03-23 12.93 13.20 12.85 13.00 7.4M
2021-03-22 12.76 12.95 12.70 12.92 6.0M
2021-03-19 12.70 12.95 12.52 12.68 6.1M
2021-03-18 12.91 12.96 12.66 12.72 7.3M
2021-03-17 13.48 13.48 12.50 12.91 13.6M
2021-03-16 13.65 13.80 13.36 13.58 4.0M
2021-03-15 13.55 13.85 13.31 13.65 4.0M
2021-03-12 13.90 13.95 13.45 13.62 5.6M
2021-03-11 13.70 14.06 13.59 14.04 4.2M
2021-03-10 14.14 14.38 13.67 13.73 6.3M
2021-03-09 15.15 15.17 13.95 14.08 12.5M
2021-03-08 16.27 16.27 15.40 15.50 10.5M
2021-03-05 15.49 16.38 15.35 16.12 13.4M
2021-03-04 15.83 15.92 15.49 15.66 8.8M
2021-03-03 15.52 16.13 15.26 16.05 13.6M
2021-03-02 15.95 16.14 15.41 15.64 15.7M
2021-03-01 14.56 15.73 14.55 15.73 16.2M
2021-02-26 14.15 14.54 14.04 14.30 5.0M
2021-02-25 14.85 14.92 14.17 14.25 7.7M
2021-02-24 14.66 14.99 14.53 14.89 6.6M
2021-02-23 15.35 15.39 14.64 14.64 11.0M
2021-02-22 15.71 15.77 15.18 15.50 9.7M
2021-02-19 15.64 15.94 15.37 15.79 9.2M
2021-02-18 15.07 15.94 15.07 15.83 12.0M
2021-02-10 15.25 15.29 14.75 14.97 8.9M
2021-02-09 15.27 15.47 14.90 15.30 8.7M
2021-02-08 14.82 15.61 14.67 15.23 13.6M
2021-02-05 14.33 14.93 14.01 14.81 11.7M
2021-02-04 14.59 14.76 13.91 14.46 12.8M
2021-02-03 14.99 15.50 14.71 14.83 15.0M
2021-02-02 14.93 15.08 14.55 15.08 13.2M
2021-02-01 14.75 15.23 14.48 14.93 20.9M
2021-01-29 13.60 14.66 13.40 14.66 20.8M
2021-01-28 13.37 13.54 13.22 13.33 3.5M
2021-01-27 13.02 13.75 12.85 13.55 5.2M
2021-01-26 12.82 13.18 12.82 13.01 2.6M
2021-01-25 13.33 13.47 12.82 12.98 5.1M
2021-01-22 13.60 13.88 13.33 13.52 5.1M
2021-01-21 13.63 13.91 13.53 13.66 5.8M
2021-01-20 13.27 13.75 13.24 13.72 6.7M
2021-01-19 13.47 13.47 13.22 13.24 3.9M
2021-01-18 13.52 13.72 13.29 13.50 5.3M
2021-01-15 13.01 13.50 12.91 13.48 6.5M
2021-01-14 12.70 13.28 12.60 13.09 4.8M
2021-01-13 13.21 13.26 12.66 12.77 5.1M
2021-01-12 13.12 13.30 12.95 13.19 4.1M
2021-01-11 12.90 13.45 12.61 13.06 5.1M
2021-01-08 12.64 13.03 12.46 12.79 3.9M
2021-01-07 13.22 13.30 12.60 12.77 4.6M
2021-01-06 13.67 13.67 13.18 13.21 4.4M
2021-01-05 13.63 13.84 13.40 13.67 4.9M
2021-01-04 13.28 13.84 13.28 13.57 5.7M