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
2022-12-30 36.04 36.32 35.80 36.09 0.3M
2022-12-29 35.94 36.48 35.61 35.99 0.3M
2022-12-28 36.65 37.14 35.46 35.77 0.4M
2022-12-27 36.28 37.09 36.00 36.65 0.4M
2022-12-26 35.46 36.70 35.03 36.28 0.5M
2022-12-23 35.27 35.77 34.92 35.22 0.3M
2022-12-22 36.09 36.28 35.25 35.27 0.3M
2022-12-21 37.16 37.16 35.92 36.09 0.3M
2022-12-20 36.91 37.47 36.57 36.92 0.3M
2022-12-19 37.84 38.05 36.75 36.90 0.5M
2022-12-16 39.10 39.10 37.66 37.87 0.4M
2022-12-15 38.61 39.42 38.29 38.91 0.3M
2022-12-14 39.10 39.72 38.61 38.82 0.4M
2022-12-13 40.13 40.13 38.50 39.55 0.5M
2022-12-12 38.89 40.16 38.69 39.89 0.6M
2022-12-09 39.19 39.26 38.63 38.88 0.5M
2022-12-08 39.75 40.09 38.82 38.90 0.6M
2022-12-07 39.59 40.08 39.59 39.78 0.4M
2022-12-06 40.12 40.50 39.72 39.90 0.4M
2022-12-05 40.01 40.80 39.63 40.13 0.6M
2022-12-02 39.70 40.88 39.70 40.21 0.5M
2022-12-01 39.32 40.28 39.30 39.98 0.6M
2022-11-30 40.40 40.40 39.00 39.03 0.5M
2022-11-29 38.67 40.16 38.66 39.88 0.5M
2022-11-28 39.23 39.57 38.00 38.73 0.5M
2022-11-25 40.08 40.15 39.12 39.19 0.5M
2022-11-24 40.09 40.86 39.88 40.08 0.5M
2022-11-23 41.08 41.34 39.52 40.15 0.6M
2022-11-22 42.23 42.89 40.91 41.07 0.7M
2022-11-21 42.17 42.97 42.06 42.32 0.5M
2022-11-18 43.78 44.74 42.71 42.80 0.8M
2022-11-17 44.00 44.15 42.30 43.93 1.4M
2022-11-16 45.59 45.82 44.18 44.37 0.8M
2022-11-15 43.61 45.15 42.72 44.92 1.1M
2022-11-14 42.98 44.50 42.80 42.99 0.6M
2022-11-11 44.44 44.65 42.70 42.98 0.8M
2022-11-10 44.00 44.22 43.00 43.36 0.7M
2022-11-09 45.22 45.22 44.21 44.22 0.5M
2022-11-08 45.02 45.28 43.60 45.18 0.8M
2022-11-07 44.00 46.11 43.85 44.86 1.2M
2022-11-04 44.72 45.64 44.25 44.48 1.0M
2022-11-03 44.06 44.77 43.70 44.22 0.9M
2022-11-02 44.06 44.88 43.44 44.08 1.0M
2022-11-01 44.39 45.20 43.10 44.07 1.7M
2022-10-31 38.03 45.20 38.00 44.24 2.2M
2022-10-28 40.70 41.16 38.58 38.65 0.8M
2022-10-27 41.69 42.57 40.53 40.72 0.6M
2022-10-26 40.90 41.88 39.90 41.50 0.9M
2022-10-25 39.88 40.90 38.99 40.10 0.6M
2022-10-24 39.90 41.20 39.48 39.88 1.1M
2022-10-21 40.99 40.99 39.12 39.71 0.4M
2022-10-20 39.96 40.80 38.78 40.11 0.7M
2022-10-19 39.93 40.22 39.25 39.62 0.5M
2022-10-18 41.98 41.99 39.52 39.94 0.9M
2022-10-17 37.28 41.13 37.02 41.10 1.3M
2022-10-14 36.41 37.41 35.80 37.28 0.6M
2022-10-13 34.87 36.37 34.33 35.97 0.6M
2022-10-12 33.79 34.95 33.08 34.88 0.4M
2022-10-11 34.23 34.50 33.51 33.58 0.4M
2022-10-10 35.30 35.68 34.07 34.22 0.4M
2022-09-30 36.19 36.69 35.14 35.14 0.5M
2022-09-29 37.65 37.80 36.20 36.37 0.7M
2022-09-28 38.88 39.14 37.11 37.18 0.4M
2022-09-27 37.45 39.18 37.44 38.88 0.6M
2022-09-26 39.10 39.10 37.18 37.35 0.7M
2022-09-23 40.49 41.13 38.80 39.11 0.8M
2022-09-22 38.60 41.64 38.35 40.29 1.0M
2022-09-21 38.43 38.91 37.61 38.82 0.3M
2022-09-20 37.88 39.39 37.88 38.73 0.6M
2022-09-19 40.08 40.11 37.73 37.77 0.8M
2022-09-16 40.08 41.14 40.01 40.27 0.5M
2022-09-15 41.75 41.77 39.90 40.16 0.5M
2022-09-14 40.50 41.99 40.36 41.41 0.5M
2022-09-13 40.60 41.90 40.60 41.26 0.4M
2022-09-09 40.68 40.82 40.22 40.60 0.3M
2022-09-08 42.18 42.18 40.40 40.42 0.5M
2022-09-07 41.41 42.41 41.12 41.62 0.6M
2022-09-06 40.91 41.67 40.49 41.25 0.4M
2022-09-05 41.85 41.94 40.40 40.87 0.6M
2022-09-02 40.20 41.80 40.20 41.45 0.6M
2022-09-01 40.21 41.32 40.21 40.42 0.4M
2022-08-31 41.76 41.88 40.35 40.61 0.5M
2022-08-30 41.68 42.37 41.03 41.44 0.5M
2022-08-29 40.88 42.18 40.10 41.68 0.5M
2022-08-26 42.15 42.50 40.94 41.23 0.6M
2022-08-25 42.61 42.91 41.32 41.95 0.7M
2022-08-24 44.80 44.80 42.50 42.61 1.2M
2022-08-23 44.80 45.21 44.41 44.83 0.9M
2022-08-22 45.07 45.86 44.60 44.80 1.2M
2022-08-19 46.14 48.34 45.29 45.45 1.8M
2022-08-18 47.00 47.50 44.58 46.03 3.6M
2022-08-17 51.72 52.17 50.54 51.32 1.2M
2022-08-16 51.86 53.18 50.99 51.66 1.1M
2022-08-15 50.52 51.95 50.52 51.48 1.0M
2022-08-12 55.11 55.67 51.29 51.31 2.0M
2022-08-11 55.41 55.94 54.32 55.08 1.4M
2022-08-10 53.80 56.50 52.68 55.34 2.4M
2022-08-09 51.42 54.28 50.21 54.17 2.2M
2022-08-08 52.35 52.60 50.58 51.10 1.5M
2022-08-05 52.11 53.79 50.68 52.45 2.0M
2022-08-04 53.50 54.39 50.88 51.81 2.8M
2022-08-03 48.13 53.79 48.07 52.55 3.5M
2022-08-02 49.61 52.24 48.00 48.58 2.6M
2022-08-01 48.70 49.99 47.88 49.20 1.5M
2022-07-29 49.98 49.98 48.22 48.63 1.6M
2022-07-28 46.95 50.46 46.50 49.81 3.2M
2022-07-27 42.57 48.60 41.88 46.79 3.4M
2022-07-26 40.80 43.15 40.04 42.31 1.0M
2022-07-25 41.34 42.37 40.41 40.70 0.5M
2022-07-22 42.79 43.43 40.71 41.39 1.0M
2022-07-21 42.99 43.46 42.65 42.83 0.7M
2022-07-20 42.00 43.24 41.61 42.99 0.8M
2022-07-19 41.65 42.12 40.97 41.95 0.5M
2022-07-18 40.68 41.48 40.02 41.45 0.4M
2022-07-15 41.41 41.76 40.00 40.43 0.6M
2022-07-14 40.50 42.22 40.36 41.64 0.7M
2022-07-13 40.78 41.07 40.37 40.68 0.4M
2022-07-12 42.94 42.94 40.51 40.58 0.9M
2022-07-11 42.76 43.40 41.72 42.41 0.6M
2022-07-08 41.18 43.59 41.18 42.68 1.2M
2022-07-07 41.88 42.75 41.27 41.51 0.8M
2022-07-06 41.88 43.17 41.23 42.16 1.1M
2022-07-05 44.18 44.54 40.63 41.42 2.0M
2022-07-04 44.32 44.69 43.34 44.61 0.6M
2022-07-01 44.76 46.00 44.04 44.35 0.6M
2022-06-30 45.40 46.10 44.89 45.21 0.6M
2022-06-29 46.61 47.18 45.20 45.39 0.8M
2022-06-28 47.02 47.30 46.10 46.85 0.7M
2022-06-27 46.63 47.74 46.07 46.78 0.7M
2022-06-24 47.00 47.70 46.30 46.54 1.0M
2022-06-23 43.74 46.07 43.49 45.88 0.9M
2022-06-22 45.24 45.61 43.26 43.44 0.8M
2022-06-21 46.00 47.09 44.65 45.24 0.8M
2022-06-20 45.70 46.74 45.06 46.35 0.7M
2022-06-17 44.50 45.95 44.31 45.02 0.6M
2022-06-16 44.48 46.10 44.48 45.30 0.6M
2022-06-15 44.47 45.36 44.30 44.53 0.7M
2022-06-14 45.00 45.05 43.10 44.27 0.9M
2022-06-13 45.40 46.15 44.88 45.67 0.7M
2022-06-10 45.06 46.10 44.67 45.70 0.9M
2022-06-09 48.98 49.00 45.00 45.56 0.9M
2022-06-08 48.41 49.65 47.51 48.69 1.2M
2022-06-07 48.74 49.34 47.16 48.61 1.3M
2022-06-06 47.42 49.51 47.42 48.86 1.9M
2022-06-02 44.98 47.49 43.95 46.89 2.0M
2022-06-01 42.57 44.61 42.16 44.20 1.2M
2022-05-31 42.41 42.62 41.06 42.57 0.8M
2022-05-30 40.64 41.79 40.19 41.78 0.6M
2022-05-27 41.90 41.90 40.06 40.44 0.5M
2022-05-26 40.71 41.74 39.69 41.14 0.6M
2022-05-25 40.06 41.25 40.00 40.66 0.4M
2022-05-24 42.54 43.13 40.16 40.31 0.9M
2022-05-23 42.70 42.70 41.86 42.53 0.6M
2022-05-20 42.06 42.86 41.96 42.27 0.7M
2022-05-19 41.07 42.00 40.71 41.93 0.5M
2022-05-18 40.90 41.84 40.89 41.56 0.6M
2022-05-17 40.78 41.09 40.00 40.89 0.4M
2022-05-16 40.71 42.06 40.52 41.00 0.4M
2022-05-13 41.41 41.78 40.50 40.63 0.4M
2022-05-12 41.13 42.00 40.65 41.30 0.6M
2022-05-11 40.64 42.69 40.59 41.56 0.8M
2022-05-10 39.52 41.16 38.86 40.87 0.7M
2022-05-09 39.96 40.44 39.25 39.76 0.6M
2022-05-06 39.14 40.34 38.60 39.25 0.6M
2022-05-05 39.61 40.63 38.49 39.96 0.8M
2022-04-29 36.86 39.35 36.66 39.16 1.5M
2022-04-28 39.27 39.49 34.96 36.64 2.8M
2022-04-27 40.00 42.71 38.61 42.56 0.9M
2022-04-26 42.51 42.94 40.09 40.32 0.6M
2022-04-25 46.04 46.04 42.06 42.09 0.9M
2022-04-22 47.61 47.77 46.25 46.37 0.6M
2022-04-21 49.75 50.25 47.79 47.85 0.6M
2022-04-20 49.97 50.36 49.23 49.75 0.5M
2022-04-19 50.31 50.58 49.43 49.54 0.5M
2022-04-18 47.86 50.14 47.72 50.12 0.6M
2022-04-15 49.39 49.71 47.65 48.45 0.7M
2022-04-14 48.82 50.16 48.57 49.79 0.6M
2022-04-13 48.94 49.47 48.61 48.81 0.5M
2022-04-12 49.17 49.68 48.22 49.44 0.6M
2022-04-11 51.14 51.14 48.96 49.18 0.6M
2022-04-08 52.30 52.30 50.36 51.26 0.7M
2022-04-07 54.11 54.49 51.91 51.92 1.0M
2022-04-06 53.59 54.59 53.59 54.24 0.4M
2022-04-01 55.01 55.05 53.23 54.26 0.7M
2022-03-31 56.07 56.16 54.91 55.00 0.4M
2022-03-30 54.89 55.73 54.44 55.61 0.5M
2022-03-29 55.69 56.69 54.41 54.52 0.5M
2022-03-28 55.00 55.96 53.96 55.51 0.8M
2022-03-25 57.85 59.00 55.72 55.93 1.2M
2022-03-24 59.31 59.31 57.29 57.69 1.0M
2022-03-23 58.93 60.36 58.19 59.76 0.6M
2022-03-22 59.96 59.96 58.44 58.85 0.5M
2022-03-21 58.85 59.79 58.27 59.64 0.6M
2022-03-18 59.39 59.39 58.01 58.68 0.7M
2022-03-17 58.59 61.04 58.59 59.49 0.9M
2022-03-16 56.69 58.51 55.71 58.25 1.1M
2022-03-15 58.70 58.71 56.07 56.14 1.0M
2022-03-14 59.86 60.86 59.04 59.04 0.6M
2022-03-11 59.64 60.54 58.09 60.36 1.0M
2022-03-10 62.14 62.63 59.86 60.00 1.1M
2022-03-09 63.07 63.43 58.80 60.58 1.3M
2022-03-08 65.01 66.14 62.70 63.17 1.2M
2022-03-07 67.76 67.79 64.38 65.27 1.1M
2022-03-04 68.06 68.96 67.29 67.36 0.8M
2022-03-03 70.15 70.39 68.11 68.22 1.3M
2022-03-02 70.89 70.89 69.65 70.09 0.9M
2022-03-01 69.94 72.56 69.26 70.89 1.5M
2022-02-28 69.29 72.11 68.00 70.33 3.1M
2022-02-25 80.92 81.25 79.64 80.00 0.8M
2022-02-24 80.10 83.06 79.01 80.80 1.5M
2022-02-23 77.67 81.66 77.64 80.79 1.1M
2022-02-22 78.63 78.75 76.72 77.64 0.5M
2022-02-21 77.57 78.70 77.17 78.68 0.3M
2022-02-18 77.29 77.86 76.68 77.57 0.4M
2022-02-17 77.06 78.84 76.16 78.24 0.6M
2022-02-16 76.16 77.64 75.64 77.07 0.5M
2022-02-15 74.88 76.16 74.14 76.16 0.5M
2022-02-14 73.91 75.68 73.77 74.51 0.4M
2022-02-11 76.82 77.06 73.71 74.42 0.8M
2022-02-10 78.89 79.19 76.79 77.22 0.4M
2022-02-09 77.85 79.71 76.79 78.89 0.7M
2022-02-08 77.00 78.10 76.13 77.57 0.5M
2022-02-07 77.58 77.84 76.57 77.00 0.5M
2022-01-28 76.06 77.66 74.64 77.27 0.9M
2022-01-27 79.29 79.55 76.42 76.98 1.0M
2022-01-26 86.94 88.04 79.79 79.86 1.8M
2022-01-25 89.76 90.63 86.90 86.91 0.7M
2022-01-24 88.43 90.86 87.93 89.72 0.6M
2022-01-21 91.50 92.51 89.11 89.21 0.8M
2022-01-20 93.74 94.56 91.63 91.86 0.5M
2022-01-19 95.03 95.31 93.33 94.31 0.5M
2022-01-18 95.04 97.36 94.68 94.98 1.0M
2022-01-17 91.44 95.35 91.15 95.00 0.8M
2022-01-14 91.36 92.04 90.02 91.41 0.7M
2022-01-13 93.81 93.81 90.90 90.90 0.8M
2022-01-12 93.59 94.71 93.34 93.91 0.5M
2022-01-11 93.27 94.77 92.74 93.66 0.6M
2022-01-10 93.63 94.14 92.17 93.27 0.5M
2022-01-07 95.93 96.07 92.57 92.85 0.8M
2022-01-06 95.58 96.68 95.00 95.79 0.6M
2022-01-05 99.11 99.11 95.61 96.31 0.9M
2022-01-04 97.65 99.35 96.34 99.11 1.0M