ShenZhen Consys Science Technology Co (688788)

688788
🏛️ China →
52.92
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 96.41 98.65 96.12 97.64 0.8M
2021-12-30 94.86 96.50 94.43 96.39 0.6M
2021-12-29 93.44 96.68 93.44 94.84 0.7M
2021-12-28 92.45 94.64 91.94 94.21 0.4M
2021-12-27 93.82 94.28 90.97 92.45 0.6M
2021-12-24 92.71 96.42 92.71 93.77 1.0M
2021-12-23 93.24 93.44 92.06 92.71 0.5M
2021-12-22 92.91 93.96 91.87 93.31 0.7M
2021-12-21 92.37 93.11 91.72 92.86 0.9M
2021-12-20 95.18 95.47 92.58 92.64 0.9M
2021-12-17 99.30 99.60 94.79 94.94 1.3M
2021-12-16 98.22 99.71 98.02 99.07 0.8M
2021-12-15 102.56 103.05 97.50 98.21 1.7M
2021-12-14 102.06 103.93 101.77 102.36 0.8M
2021-12-13 103.04 104.33 101.64 102.66 0.8M
2021-12-10 105.71 105.71 102.95 103.25 0.9M
2021-12-09 105.02 106.07 104.36 105.93 0.9M
2021-12-08 103.57 106.34 103.57 105.73 0.9M
2021-12-07 105.87 106.44 102.07 103.69 1.1M
2021-12-06 108.89 108.93 105.43 105.54 1.3M
2021-12-03 106.70 109.00 105.38 108.49 1.4M
2021-12-02 105.36 107.85 104.68 106.19 1.6M
2021-12-01 103.92 106.91 103.73 104.99 1.3M
2021-11-30 105.54 106.19 103.41 103.66 1.4M
2021-11-29 98.57 105.36 98.21 103.98 2.1M
2021-11-26 102.59 102.66 99.29 99.87 1.1M
2021-11-25 102.14 103.11 101.00 102.04 0.9M
2021-11-24 104.29 106.13 101.79 102.06 1.5M
2021-11-23 100.34 104.91 99.98 104.16 1.8M
2021-11-22 99.90 100.64 98.31 100.35 1.4M
2021-11-19 99.02 100.63 97.78 99.71 1.1M
2021-11-18 98.32 101.45 96.81 98.93 1.3M
2021-11-17 98.21 98.75 96.79 98.15 1.1M
2021-11-16 102.47 103.17 98.21 98.53 1.3M
2021-11-15 104.29 105.56 101.44 102.94 1.2M
2021-11-12 99.71 103.49 98.31 103.17 1.4M
2021-11-11 97.69 100.71 96.58 99.71 1.2M
2021-11-10 97.58 98.89 95.43 97.01 0.7M
2021-11-09 93.72 97.50 93.72 97.45 1.1M
2021-11-08 96.42 96.42 93.57 94.09 0.7M
2021-11-05 98.69 99.56 96.62 96.71 1.0M
2021-11-04 97.99 99.86 97.41 98.59 0.9M
2021-11-03 98.72 99.20 96.79 98.01 0.9M
2021-11-02 95.80 100.14 95.36 99.38 1.7M
2021-11-01 93.27 96.61 93.23 95.11 1.0M
2021-10-29 92.36 95.04 90.38 93.76 0.9M
2021-10-28 94.64 95.26 92.15 92.15 1.5M
2021-10-27 89.90 97.38 89.44 97.11 1.7M
2021-10-26 90.71 91.06 88.24 89.44 0.8M
2021-10-25 90.29 91.34 89.52 90.67 0.6M
2021-10-22 91.08 92.34 90.02 90.57 0.6M
2021-10-21 92.01 92.54 89.77 90.45 0.5M
2021-10-20 91.78 94.12 89.28 92.50 0.6M
2021-10-19 88.87 91.85 88.11 91.81 0.6M
2021-10-18 90.44 91.07 87.64 88.52 0.6M
2021-10-15 91.50 92.14 90.14 91.07 0.3M
2021-10-14 89.71 92.29 88.93 92.00 0.4M
2021-10-13 88.56 90.51 87.58 89.84 0.3M
2021-10-12 93.22 93.22 87.30 88.18 0.8M
2021-10-11 93.36 96.20 92.99 93.51 0.4M
2021-10-08 93.51 95.23 92.14 93.26 0.3M
2021-09-30 93.72 94.16 92.39 93.51 0.3M
2021-09-29 95.27 96.31 92.21 92.21 0.5M
2021-09-28 94.20 96.90 94.20 96.08 0.5M
2021-09-27 99.42 100.62 93.57 94.16 0.7M
2021-09-24 104.05 104.66 99.00 99.42 0.5M
2021-09-23 100.63 104.97 100.39 104.01 0.5M
2021-09-22 99.64 100.71 97.21 100.71 0.4M
2021-09-17 100.49 101.43 96.49 99.25 0.7M
2021-09-16 103.79 105.14 100.73 100.73 0.7M
2021-09-15 110.41 110.44 103.50 103.79 1.3M
2021-09-14 113.64 114.91 110.21 110.36 0.7M
2021-09-13 114.61 116.04 112.86 113.89 0.4M
2021-09-10 113.60 116.07 111.21 115.78 0.6M
2021-09-09 115.20 115.70 111.21 112.77 0.7M
2021-09-08 120.71 121.43 115.50 116.16 0.8M
2021-09-07 118.57 122.41 117.90 120.09 0.6M
2021-09-06 116.34 118.93 115.33 118.91 0.5M
2021-09-03 117.86 119.47 115.27 115.79 0.7M
2021-09-02 117.86 119.78 116.34 118.28 0.5M
2021-09-01 123.92 123.92 118.27 118.37 1.0M
2021-08-31 127.11 127.14 118.72 122.93 1.6M
2021-08-30 128.52 131.98 125.71 127.31 1.0M
2021-08-27 127.38 132.41 125.36 126.71 1.1M
2021-08-26 130.36 134.28 127.76 128.29 1.2M
2021-08-25 121.21 134.97 120.94 132.43 2.1M
2021-08-24 121.43 122.11 117.51 121.76 1.3M
2021-08-23 120.39 126.98 120.39 123.61 1.3M
2021-08-20 113.96 121.34 113.38 120.36 1.5M
2021-08-19 110.54 117.13 109.22 114.73 1.2M
2021-08-18 110.76 113.49 110.02 111.06 0.7M
2021-08-17 113.94 116.85 110.91 110.91 1.1M
2021-08-16 114.86 115.45 111.43 114.49 1.1M
2021-08-13 116.41 119.29 114.50 115.71 1.0M
2021-08-12 118.23 120.29 114.72 115.59 1.4M
2021-08-11 122.00 122.00 117.06 118.81 1.3M
2021-08-10 118.21 125.00 117.14 121.82 1.7M
2021-08-09 121.43 121.43 115.89 117.96 2.2M
2021-08-06 137.86 137.86 123.29 124.06 3.5M
2021-08-05 120.36 127.50 119.34 127.14 2.2M
2021-08-04 117.36 121.43 115.87 119.51 1.3M
2021-08-03 113.94 122.86 112.85 117.46 2.1M
2021-08-02 115.00 117.40 111.48 113.26 1.6M
2021-07-30 106.24 115.00 106.04 114.93 1.8M
2021-07-29 106.91 108.49 104.93 106.74 1.4M
2021-07-28 108.54 109.99 100.00 104.84 1.8M
2021-07-27 112.33 116.07 109.68 109.74 2.3M
2021-07-26 107.84 116.28 107.14 111.86 3.1M
2021-07-23 94.64 107.24 94.64 105.43 2.5M
2021-07-22 96.48 96.98 94.11 95.21 0.9M
2021-07-21 92.77 96.91 92.77 96.14 0.9M
2021-07-20 91.94 93.27 90.71 92.96 0.7M
2021-07-19 93.39 95.21 91.85 92.87 0.6M
2021-07-16 92.66 95.39 91.96 92.75 1.0M
2021-07-15 91.76 93.06 88.94 92.71 1.2M
2021-07-14 97.05 97.05 91.84 92.14 1.3M
2021-07-13 98.35 101.43 95.72 96.70 1.1M
2021-07-12 92.28 99.26 92.14 98.35 1.5M
2021-07-09 93.21 94.12 90.46 91.88 1.0M
2021-07-08 94.21 96.57 90.57 93.36 1.4M
2021-07-07 92.77 95.69 92.50 94.34 1.0M
2021-07-06 99.75 99.75 92.06 93.26 1.8M
2021-07-05 102.36 103.56 97.50 99.59 1.5M
2021-07-02 102.35 107.14 101.45 102.99 1.7M
2021-07-01 105.00 108.91 102.00 102.26 1.5M
2021-06-30 98.06 106.07 97.38 103.84 1.9M
2021-06-29 102.50 107.27 98.21 98.71 2.3M
2021-06-28 94.78 100.67 94.74 100.57 1.7M
2021-06-25 92.86 95.32 92.86 94.78 0.6M
2021-06-24 95.44 98.11 93.26 93.45 0.8M
2021-06-23 94.39 96.99 94.39 95.71 0.8M
2021-06-22 99.43 99.43 94.07 95.46 1.4M
2021-06-21 94.40 99.56 94.29 98.52 1.2M
2021-06-18 94.45 95.24 93.35 94.39 0.5M
2021-06-17 91.51 94.54 90.84 94.27 0.8M
2021-06-16 95.21 97.05 89.63 91.08 1.0M
2021-06-15 94.64 96.89 93.34 95.21 0.7M
2021-06-11 98.57 98.57 94.64 94.65 1.0M
2021-06-10 96.41 99.04 95.01 98.36 0.9M
2021-06-09 94.57 100.49 93.61 96.04 1.2M
2021-06-08 97.21 97.22 92.85 93.56 1.1M
2021-06-07 97.01 99.99 96.56 97.14 0.8M
2021-06-04 93.90 97.07 93.90 96.14 0.9M
2021-06-03 97.39 98.48 93.29 93.94 1.3M
2021-06-02 97.51 100.71 96.47 97.06 1.5M
2021-06-01 101.42 103.49 97.52 97.54 1.5M
2021-05-31 100.02 102.50 97.14 101.84 1.2M
2021-05-28 98.21 100.50 96.52 100.01 1.4M
2021-05-27 92.14 99.99 91.77 98.56 1.8M
2021-05-26 92.86 94.46 91.11 92.54 1.4M
2021-05-25 94.30 96.43 90.71 93.14 1.9M
2021-05-24 87.99 92.71 87.87 92.53 1.4M
2021-05-21 83.79 91.63 83.21 88.58 1.6M
2021-05-20 82.86 85.22 82.29 83.79 1.4M
2021-05-19 78.31 84.86 78.31 83.54 1.7M
2021-05-18 75.71 79.71 75.16 79.00 1.2M
2021-05-17 73.82 78.26 73.82 76.21 1.2M
2021-05-14 72.09 73.77 71.66 73.77 0.6M
2021-05-13 70.81 72.76 70.80 71.72 0.5M
2021-05-12 71.14 71.64 70.22 71.26 0.4M
2021-05-11 69.64 71.41 69.64 71.22 0.4M
2021-05-10 70.72 71.07 69.56 69.64 0.5M
2021-05-07 72.35 72.35 70.73 70.73 0.4M
2021-05-06 72.14 72.54 71.21 71.83 0.3M
2021-04-30 73.77 73.78 71.56 71.79 0.6M
2021-04-29 73.23 75.51 72.81 73.74 0.5M
2021-04-28 73.41 73.91 72.16 73.23 0.5M
2021-04-27 74.27 74.91 72.14 73.09 0.7M
2021-04-26 74.08 76.57 74.08 74.69 0.7M
2021-04-23 76.08 76.08 74.72 74.72 0.7M
2021-04-22 77.93 77.93 75.53 76.07 1.1M
2021-04-21 78.21 79.51 77.14 77.94 0.8M
2021-04-20 81.64 81.64 77.36 77.94 1.2M
2021-04-19 74.62 80.21 74.62 79.12 1.6M
2021-04-16 69.31 72.11 69.15 71.88 0.5M
2021-04-15 71.76 71.76 68.74 69.39 0.5M
2021-04-14 71.66 71.67 70.78 71.31 0.2M
2021-04-13 70.57 71.98 70.08 71.41 0.3M
2021-04-12 72.22 73.24 70.27 70.36 0.5M
2021-04-09 73.48 73.93 72.68 72.95 0.3M
2021-04-08 74.71 75.36 73.28 73.44 0.4M
2021-04-07 73.59 75.41 73.59 74.72 0.5M
2021-04-06 74.28 74.29 72.99 74.04 0.3M
2021-04-02 71.51 73.86 70.80 73.76 0.6M
2021-04-01 70.62 71.79 70.19 71.50 0.4M
2021-03-31 71.75 72.09 70.00 70.71 0.6M
2021-03-30 72.77 73.98 71.81 71.88 0.5M
2021-03-29 73.72 74.06 72.74 73.06 0.4M
2021-03-26 73.83 74.12 73.10 73.43 0.4M
2021-03-25 74.56 76.06 73.01 73.21 0.4M
2021-03-24 77.22 78.29 74.50 74.82 0.5M
2021-03-23 76.43 81.29 76.43 77.79 1.0M
2021-03-22 73.71 76.51 72.80 75.75 0.6M
2021-03-19 72.14 74.57 70.87 73.43 0.6M
2021-03-18 72.42 72.96 71.99 72.14 0.4M
2021-03-17 71.43 73.28 71.19 72.91 0.3M
2021-03-16 72.46 73.49 70.64 71.94 0.5M
2021-03-15 75.14 75.56 72.26 72.67 0.6M
2021-03-12 75.71 77.69 75.15 75.20 0.5M
2021-03-11 75.04 76.13 73.94 75.43 0.5M
2021-03-10 77.43 79.06 75.36 75.44 0.7M
2021-03-09 79.86 79.90 76.43 76.62 0.7M
2021-03-08 82.76 83.24 79.43 79.91 0.7M
2021-03-05 81.44 82.75 80.09 82.50 0.4M
2021-03-04 82.59 84.29 81.51 81.84 0.6M
2021-03-03 83.09 84.28 82.32 83.29 0.7M
2021-03-02 87.48 88.51 82.57 82.57 0.8M
2021-03-01 82.86 87.76 81.43 86.06 1.7M
2021-02-26 87.00 89.86 87.00 88.49 0.7M
2021-02-25 88.86 89.50 85.91 86.29 0.5M
2021-02-24 88.11 90.58 87.14 88.89 0.7M
2021-02-23 87.86 88.56 85.00 88.10 0.8M
2021-02-22 91.91 92.86 88.57 88.81 1.0M
2021-02-19 90.00 92.82 90.00 91.36 0.7M
2021-02-18 88.21 92.61 88.21 89.64 0.7M
2021-02-10 88.21 88.89 85.71 87.57 0.8M
2021-02-09 85.71 89.26 85.26 88.61 1.0M
2021-02-08 83.54 84.83 81.44 82.54 0.5M
2021-02-05 82.50 86.21 81.97 82.86 1.2M
2021-02-04 83.56 84.90 79.27 81.41 1.0M
2021-02-03 90.09 92.09 83.49 83.56 1.3M
2021-02-02 86.43 94.27 85.73 90.55 1.5M
2021-02-01 83.57 87.55 82.58 87.55 0.9M
2021-01-29 83.79 88.24 82.86 84.79 1.2M
2021-01-28 83.57 88.29 83.43 83.76 0.9M
2021-01-27 86.14 86.14 83.27 85.09 0.7M
2021-01-26 86.52 88.48 85.09 86.08 0.7M
2021-01-25 87.14 90.51 84.40 87.29 1.0M
2021-01-22 89.61 90.64 87.14 87.47 1.4M
2021-01-21 92.38 93.99 88.64 88.71 1.9M
2021-01-20 93.14 94.19 90.80 92.85 1.4M
2021-01-19 92.14 95.00 90.00 93.08 1.6M
2021-01-18 85.70 93.64 85.00 92.29 2.3M
2021-01-15 82.77 86.71 81.49 85.56 1.9M
2021-01-14 78.66 84.08 76.50 82.61 2.0M
2021-01-13 86.93 87.03 78.49 79.29 2.8M
2021-01-12 87.14 88.08 84.91 86.37 1.4M
2021-01-11 87.86 90.34 84.29 86.47 2.3M
2021-01-08 94.44 94.58 89.14 89.14 1.6M
2021-01-07 98.80 100.36 93.15 94.47 1.8M
2021-01-06 100.69 102.07 98.61 99.29 1.2M
2021-01-05 101.99 103.56 98.65 101.71 1.4M
2021-01-04 96.31 102.64 95.57 101.99 2.3M