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
2024-12-31 32.11 32.43 31.63 31.68 0.8M
2024-12-30 32.45 33.10 31.53 31.80 0.8M
2024-12-27 32.90 32.96 32.40 32.56 0.5M
2024-12-26 32.07 32.76 32.07 32.39 0.6M
2024-12-25 32.94 33.15 31.73 32.07 0.7M
2024-12-24 32.99 33.38 32.30 32.94 0.6M
2024-12-23 34.79 34.79 32.61 32.77 1.3M
2024-12-20 33.62 35.23 33.46 34.80 1.0M
2024-12-19 34.00 34.60 33.15 33.74 0.9M
2024-12-18 32.97 34.49 32.41 34.23 1.5M
2024-12-17 35.10 35.13 32.60 32.65 1.8M
2024-12-16 36.00 36.58 34.86 35.02 1.2M
2024-12-13 37.55 37.96 36.15 36.19 1.8M
2024-12-12 35.18 39.50 35.18 38.05 2.9M
2024-12-11 36.00 36.43 35.02 35.21 1.5M
2024-12-10 36.52 37.11 35.73 36.12 2.0M
2024-12-09 36.90 38.17 35.18 35.58 2.5M
2024-12-06 36.79 39.00 36.68 37.09 3.7M
2024-12-05 34.20 36.33 34.19 35.55 2.2M
2024-12-04 32.95 34.21 32.71 34.18 1.9M
2024-12-03 32.34 32.82 31.92 32.66 0.9M
2024-12-02 32.57 32.74 32.00 32.50 1.1M
2024-11-29 31.68 32.56 31.26 32.15 0.7M
2024-11-28 32.23 32.86 31.68 31.75 0.9M
2024-11-27 31.80 32.23 30.40 32.23 1.3M
2024-11-26 34.72 34.72 31.65 31.80 1.5M
2024-11-25 31.99 33.46 31.38 32.90 1.9M
2024-11-22 31.49 34.43 31.48 31.50 2.2M
2024-11-21 31.89 31.97 30.50 31.39 0.8M
2024-11-20 31.03 31.48 30.71 31.35 1.1M
2024-11-19 30.45 31.14 29.80 31.03 1.2M
2024-11-18 32.10 32.45 30.18 30.38 1.5M
2024-11-15 33.28 33.70 32.15 32.29 1.4M
2024-11-14 34.00 34.16 32.90 33.00 1.5M
2024-11-13 35.38 35.72 33.51 34.08 2.3M
2024-11-12 35.13 38.49 34.70 35.00 3.8M
2024-11-11 31.88 36.40 31.85 36.33 4.2M
2024-11-08 31.46 31.95 30.90 31.14 1.6M
2024-11-07 30.67 30.90 30.10 30.57 1.4M
2024-11-06 30.61 31.54 30.40 30.67 1.3M
2024-11-05 29.46 30.65 29.29 30.54 1.7M
2024-11-04 29.03 29.56 28.50 29.26 0.7M
2024-11-01 29.80 30.55 28.71 28.71 1.4M
2024-10-31 29.01 29.86 28.77 29.50 0.9M
2024-10-30 29.08 29.63 28.80 29.01 0.8M
2024-10-29 30.99 31.18 29.35 29.48 1.4M
2024-10-28 29.74 30.95 29.60 30.61 1.3M
2024-10-25 29.55 29.91 29.36 29.74 0.9M
2024-10-24 30.10 30.29 29.33 29.33 1.0M
2024-10-23 29.80 31.30 29.47 29.99 1.7M
2024-10-22 30.41 30.44 29.11 29.70 1.9M
2024-10-21 29.31 31.87 29.31 30.52 3.0M
2024-10-18 27.80 29.92 27.70 29.30 1.2M
2024-10-17 28.10 28.45 27.84 27.85 0.7M
2024-10-16 28.22 28.24 27.70 27.84 1.0M
2024-10-15 28.27 28.98 27.70 27.90 1.1M
2024-10-14 27.72 28.56 27.41 28.27 1.0M
2024-10-11 29.21 29.54 27.19 27.27 1.1M
2024-10-10 29.96 30.76 28.84 29.41 1.2M
2024-10-09 31.00 31.75 28.77 29.61 2.2M
2024-10-08 33.84 33.84 29.80 32.48 3.1M
2024-09-30 25.18 28.66 25.18 28.20 2.4M
2024-09-27 23.20 24.90 23.20 24.69 0.5M
2024-09-26 22.63 23.11 22.40 23.10 0.5M
2024-09-25 22.45 23.06 22.33 22.39 0.6M
2024-09-24 21.85 22.22 21.71 22.18 1.0M
2024-09-23 21.79 22.05 21.52 21.81 0.3M
2024-09-20 21.71 22.02 21.57 21.66 0.3M
2024-09-19 21.68 21.95 21.42 21.76 0.2M
2024-09-18 21.65 21.76 21.25 21.46 0.2M
2024-09-13 21.81 21.87 21.55 21.65 0.2M
2024-09-12 22.04 22.22 21.83 21.85 0.1M
2024-09-11 22.13 22.30 21.95 21.95 0.1M
2024-09-10 21.80 22.23 21.61 22.11 0.2M
2024-09-09 21.80 22.12 21.61 21.93 0.3M
2024-09-06 22.54 22.58 21.80 21.80 0.3M
2024-09-05 22.46 22.87 22.46 22.62 0.2M
2024-09-04 22.68 22.82 22.46 22.60 0.2M
2024-09-03 22.73 22.76 22.34 22.72 0.2M
2024-09-02 22.94 23.05 22.46 22.46 0.2M
2024-08-30 22.45 22.95 22.32 22.78 0.4M
2024-08-29 21.97 22.52 21.97 22.39 0.2M
2024-08-28 22.00 22.39 21.88 22.16 0.1M
2024-08-27 22.43 22.53 22.02 22.09 0.3M
2024-08-26 22.68 23.10 22.44 22.55 0.3M
2024-08-23 22.20 22.55 22.00 22.40 0.2M
2024-08-22 22.38 22.58 22.20 22.20 0.2M
2024-08-21 22.14 22.58 22.14 22.38 0.1M
2024-08-20 22.47 22.57 22.24 22.36 0.2M
2024-08-19 22.77 22.87 22.40 22.50 0.3M
2024-08-16 22.76 23.05 22.64 22.67 0.2M
2024-08-15 22.99 23.17 22.53 22.71 0.3M
2024-08-14 22.87 23.22 22.69 22.73 0.4M
2024-08-13 23.04 23.37 22.88 23.16 0.2M
2024-08-12 23.68 23.80 23.04 23.12 0.4M
2024-08-09 24.23 24.43 23.79 23.79 0.2M
2024-08-08 24.58 24.58 23.92 23.98 0.4M
2024-08-07 24.01 24.85 24.00 24.58 0.5M
2024-08-06 24.04 24.34 23.80 24.10 0.4M
2024-08-05 24.03 24.56 23.55 23.67 0.4M
2024-08-02 24.78 24.96 24.21 24.28 0.5M
2024-08-01 24.10 25.31 24.06 24.84 0.7M
2024-07-31 23.60 24.34 23.44 24.24 0.5M
2024-07-30 22.77 23.93 22.73 23.59 0.6M
2024-07-29 23.55 23.62 22.59 22.93 0.8M
2024-07-26 23.61 24.15 23.61 24.04 0.3M
2024-07-25 23.59 23.90 23.21 23.75 0.4M
2024-07-24 23.64 24.03 23.45 23.46 0.3M
2024-07-23 23.98 24.20 23.62 23.65 0.4M
2024-07-22 23.86 24.24 23.80 23.91 0.4M
2024-07-19 22.88 23.96 22.57 23.82 0.5M
2024-07-18 23.02 23.04 22.41 22.74 0.3M
2024-07-17 23.60 23.81 23.08 23.11 0.2M
2024-07-16 23.16 23.70 23.05 23.67 0.2M
2024-07-15 23.39 23.80 23.12 23.20 0.3M
2024-07-12 23.73 24.15 23.51 23.60 0.4M
2024-07-11 23.01 24.15 23.01 23.90 0.6M
2024-07-10 22.40 22.81 22.34 22.60 0.2M
2024-07-09 22.03 22.55 21.66 22.48 0.4M
2024-07-08 22.55 22.70 22.07 22.08 0.3M
2024-07-05 22.28 22.81 21.98 22.72 0.3M
2024-07-04 22.96 23.15 22.24 22.27 0.4M
2024-07-03 23.23 23.42 22.92 23.04 0.4M
2024-07-02 22.85 23.73 22.85 23.31 0.5M
2024-07-01 23.08 23.45 22.30 22.83 0.6M
2024-06-28 23.08 23.75 23.00 23.25 0.6M
2024-06-27 23.77 23.98 23.00 23.10 0.5M
2024-06-26 23.07 23.85 22.84 23.75 0.4M
2024-06-25 23.43 23.84 23.07 23.28 0.5M
2024-06-24 24.70 24.77 23.18 23.29 0.8M
2024-06-21 25.27 25.37 24.62 24.71 0.5M
2024-06-20 25.07 26.26 24.86 25.29 0.8M
2024-06-19 25.63 25.85 25.02 25.08 0.3M
2024-06-18 24.90 25.57 24.76 25.51 0.4M
2024-06-17 24.86 25.31 24.86 25.11 0.3M
2024-06-14 25.49 25.51 24.72 25.06 0.5M
2024-06-13 24.94 26.11 24.49 25.51 0.7M
2024-06-12 24.53 25.24 24.45 24.75 0.4M
2024-06-11 23.60 24.85 23.31 24.74 0.4M
2024-06-07 23.43 24.11 23.24 23.78 0.5M
2024-06-06 25.17 25.18 22.90 23.11 0.8M
2024-06-05 24.80 25.73 24.65 24.80 0.6M
2024-06-04 26.22 26.22 24.52 24.98 0.8M
2024-06-03 27.38 27.75 25.98 26.20 0.8M
2024-05-31 26.50 27.51 26.41 27.37 0.5M
2024-05-30 26.50 27.07 26.23 26.69 0.4M
2024-05-29 26.60 26.99 26.33 26.60 0.4M
2024-05-28 26.68 27.25 26.23 26.60 0.3M
2024-05-27 26.82 27.45 26.08 26.68 0.6M
2024-05-24 26.60 27.87 26.04 27.02 0.9M
2024-05-23 26.78 27.11 26.29 26.41 0.4M
2024-05-22 26.66 26.85 26.30 26.67 0.4M
2024-05-21 27.24 27.24 26.46 26.60 0.4M
2024-05-20 27.27 27.72 27.00 27.21 0.5M
2024-05-17 26.98 27.28 26.66 27.15 0.5M
2024-05-16 26.68 27.09 26.59 26.73 0.3M
2024-05-15 26.45 27.18 26.27 26.46 0.4M
2024-05-14 26.66 27.25 26.66 26.77 0.4M
2024-05-13 28.24 28.24 26.69 26.77 0.6M
2024-05-10 29.09 29.37 28.27 28.32 0.5M
2024-05-09 28.88 29.29 28.80 28.95 0.6M
2024-05-08 29.64 29.88 28.75 28.84 0.6M
2024-05-07 28.93 29.68 28.93 29.43 0.6M
2024-05-06 29.00 29.40 28.50 29.15 0.9M
2024-04-30 29.36 29.56 28.50 28.81 0.5M
2024-04-29 28.86 29.36 28.57 29.14 0.8M
2024-04-26 27.61 29.38 27.30 28.88 1.0M
2024-04-25 28.65 28.87 28.00 28.10 0.7M
2024-04-24 28.28 29.50 28.00 28.86 1.2M
2024-04-23 27.63 30.30 27.26 28.54 1.6M
2024-04-22 26.10 28.73 25.77 28.12 1.4M
2024-04-19 25.50 25.59 24.65 25.05 0.5M
2024-04-18 24.88 26.00 24.40 25.49 0.7M
2024-04-17 23.90 25.32 23.71 24.86 0.5M
2024-04-16 25.22 25.63 23.70 23.90 1.0M
2024-04-15 27.29 27.86 25.20 25.56 0.8M
2024-04-12 27.25 28.30 27.08 27.15 0.3M
2024-04-11 27.97 28.47 27.31 27.37 0.4M
2024-04-10 28.90 28.90 27.86 28.03 0.3M
2024-04-09 27.53 28.99 27.53 28.90 0.4M
2024-04-08 29.29 29.30 27.70 27.78 0.4M
2024-04-03 29.97 30.24 28.70 29.22 0.5M
2024-04-02 29.99 30.05 29.31 29.60 0.3M
2024-04-01 29.11 30.12 29.11 29.99 0.3M
2024-03-29 28.78 29.45 28.30 29.23 0.3M
2024-03-28 27.50 29.08 27.45 28.67 0.5M
2024-03-27 29.11 29.11 27.30 27.50 0.7M
2024-03-26 29.11 29.68 28.66 29.12 0.4M
2024-03-25 30.42 30.54 28.99 29.03 0.4M
2024-03-22 31.45 31.87 30.40 30.42 0.6M
2024-03-21 31.00 31.67 30.60 31.38 0.6M
2024-03-20 30.57 31.30 30.25 31.03 0.5M
2024-03-19 30.36 30.78 29.95 30.61 0.6M
2024-03-18 29.47 30.63 29.43 30.39 0.8M
2024-03-15 28.50 29.46 28.33 29.40 0.6M
2024-03-14 29.23 29.49 28.12 28.50 0.6M
2024-03-13 29.36 29.93 29.16 29.44 0.8M
2024-03-12 28.33 29.54 28.30 29.32 0.9M
2024-03-11 28.18 28.48 27.70 28.34 0.5M
2024-03-08 27.85 28.56 27.51 28.18 0.6M
2024-03-07 27.70 28.88 27.64 27.69 0.9M
2024-03-06 27.75 28.23 27.22 27.73 0.4M
2024-03-05 27.88 28.28 27.50 27.69 0.6M
2024-03-04 28.72 28.72 27.67 27.92 0.5M
2024-03-01 27.96 28.90 27.96 28.33 0.9M
2024-02-29 26.40 28.00 26.40 27.71 0.7M
2024-02-28 29.77 30.87 26.71 26.75 1.4M
2024-02-27 28.26 29.97 28.09 29.77 0.5M
2024-02-26 28.60 29.14 27.83 28.55 0.6M
2024-02-23 27.00 28.99 26.69 28.88 0.8M
2024-02-22 26.51 27.19 26.04 26.90 0.4M
2024-02-21 26.00 27.17 25.41 26.48 0.5M
2024-02-20 26.03 26.36 25.27 26.06 0.4M
2024-02-19 24.80 26.90 24.80 26.03 0.9M
2024-02-08 21.53 24.45 21.50 24.21 1.1M
2024-02-07 23.51 23.59 21.41 21.47 1.1M
2024-02-06 23.80 24.60 22.01 23.66 1.1M
2024-02-05 24.38 25.21 20.51 23.50 1.8M
2024-02-02 26.71 27.18 24.22 25.00 0.9M
2024-02-01 27.48 27.81 26.08 26.49 0.6M
2024-01-31 29.12 29.49 27.40 27.62 0.7M
2024-01-30 29.80 30.35 29.12 29.12 0.3M
2024-01-29 30.98 30.98 29.83 29.94 0.4M
2024-01-26 31.98 32.09 30.36 30.54 0.6M
2024-01-25 29.30 32.27 28.91 31.98 0.9M
2024-01-24 29.49 29.67 28.18 29.28 0.5M
2024-01-23 29.67 29.67 28.62 29.19 0.6M
2024-01-22 32.33 32.42 29.60 29.67 0.6M
2024-01-19 32.57 33.10 32.04 32.13 0.3M
2024-01-18 32.88 33.29 31.87 32.56 0.6M
2024-01-17 34.31 34.34 32.90 32.90 0.6M
2024-01-16 35.52 35.53 33.62 34.49 0.9M
2024-01-15 36.13 36.13 35.33 35.33 0.4M
2024-01-12 36.49 36.65 35.75 35.79 0.4M
2024-01-11 35.78 36.73 35.58 36.61 0.4M
2024-01-10 36.73 36.73 35.50 35.66 0.4M
2024-01-09 36.10 36.69 35.80 36.53 0.4M
2024-01-08 36.63 37.08 35.79 35.80 0.5M
2024-01-05 37.80 38.39 36.90 37.04 0.3M
2024-01-04 38.41 38.41 37.62 37.90 0.3M
2024-01-03 38.76 39.20 38.17 38.41 0.4M
2024-01-02 38.88 39.64 38.45 39.08 0.6M