Shenzhen Forms Syntron Info (300468)

300468
🏛️ China →
38.08
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 11.60 11.88 11.43 11.57 38.7M
2021-12-30 10.89 11.62 10.89 11.33 30.4M
2021-12-29 10.98 11.23 10.87 10.89 20.1M
2021-12-28 10.89 11.50 10.89 11.18 32.0M
2021-12-27 11.10 11.16 10.57 10.97 24.4M
2021-12-24 11.27 11.56 10.92 11.21 28.9M
2021-12-23 11.32 11.57 11.08 11.17 27.1M
2021-12-22 11.17 11.50 11.09 11.34 25.9M
2021-12-21 10.83 11.32 10.83 11.22 23.2M
2021-12-20 10.95 11.21 10.85 10.89 21.2M
2021-12-17 11.04 11.50 10.78 11.04 34.0M
2021-12-16 11.27 11.75 11.09 11.16 36.3M
2021-12-15 11.12 11.34 10.85 10.91 31.8M
2021-12-14 10.55 11.33 10.51 11.17 40.6M
2021-12-13 10.38 10.78 10.27 10.64 20.2M
2021-12-10 10.46 10.69 10.42 10.52 23.3M
2021-12-09 10.21 10.41 10.13 10.29 13.0M
2021-12-08 10.18 10.28 10.10 10.22 9.6M
2021-12-07 10.20 10.44 10.02 10.18 15.4M
2021-12-06 10.31 10.34 10.08 10.11 14.2M
2021-12-03 10.42 10.63 10.36 10.39 16.0M
2021-12-02 10.76 10.80 10.35 10.37 25.8M
2021-12-01 10.82 11.07 10.71 10.85 26.4M
2021-11-30 10.74 11.34 10.74 10.93 39.7M
2021-11-29 10.67 11.07 10.60 10.78 43.0M
2021-11-26 10.31 12.25 10.02 11.15 72.5M
2021-11-25 10.71 11.16 10.24 10.27 38.9M
2021-11-24 10.23 10.52 10.11 10.42 25.4M
2021-11-23 9.96 10.42 9.91 10.28 24.4M
2021-11-22 9.95 10.12 9.87 10.04 15.6M
2021-11-19 9.62 10.13 9.55 10.02 20.2M
2021-11-18 9.94 9.94 9.60 9.63 10.2M
2021-11-17 9.87 9.95 9.70 9.88 10.3M
2021-11-16 9.91 10.01 9.74 9.77 11.2M
2021-11-15 9.86 10.05 9.75 9.96 13.9M
2021-11-12 9.68 9.90 9.58 9.86 15.9M
2021-11-11 9.45 9.66 9.45 9.61 10.2M
2021-11-10 9.80 9.93 9.53 9.56 13.3M
2021-11-09 9.42 9.73 9.36 9.57 13.0M
2021-11-08 9.40 9.42 9.24 9.33 6.4M
2021-11-05 9.32 9.59 9.26 9.42 10.5M
2021-11-04 9.28 9.38 9.22 9.30 7.0M
2021-11-03 8.97 9.28 8.97 9.28 6.5M
2021-11-02 9.19 9.28 9.00 9.05 6.5M
2021-11-01 9.05 9.22 9.05 9.22 5.5M
2021-10-29 8.98 9.19 8.93 9.09 5.4M
2021-10-28 8.94 9.06 8.89 8.92 4.7M
2021-10-27 9.26 9.27 8.94 8.96 7.5M
2021-10-26 9.30 9.36 9.17 9.21 5.8M
2021-10-25 9.37 9.42 9.18 9.32 6.8M
2021-10-22 9.55 9.63 9.36 9.38 7.5M
2021-10-21 9.34 9.65 9.28 9.61 9.6M
2021-10-20 9.44 9.96 9.44 9.54 15.7M
2021-10-19 9.32 9.42 9.29 9.30 5.6M
2021-10-18 9.42 9.42 9.19 9.30 8.1M
2021-10-15 9.49 9.76 9.46 9.52 7.6M
2021-10-14 9.69 9.75 9.48 9.51 7.5M
2021-10-13 9.65 9.84 9.53 9.71 9.0M
2021-10-12 9.72 9.80 9.45 9.52 10.0M
2021-10-11 9.42 10.12 9.26 9.82 17.3M
2021-10-08 9.34 9.46 9.30 9.41 7.4M
2021-09-30 9.06 9.25 9.06 9.16 6.0M
2021-09-29 9.26 9.29 9.02 9.02 9.5M
2021-09-28 9.20 9.44 9.15 9.34 8.1M
2021-09-27 9.87 10.03 9.30 9.31 16.4M
2021-09-24 9.98 10.27 9.85 9.85 14.4M
2021-09-23 10.28 10.35 9.95 10.04 17.5M
2021-09-22 10.43 10.57 10.18 10.24 16.5M
2021-09-17 10.57 10.70 10.27 10.66 21.0M
2021-09-16 10.42 11.00 10.16 10.68 35.5M
2021-09-15 10.28 10.36 10.08 10.36 17.5M
2021-09-14 10.12 10.75 10.04 10.39 29.4M
2021-09-13 10.20 10.39 10.03 10.24 20.3M
2021-09-10 9.96 10.51 9.85 10.42 40.7M
2021-09-09 10.10 10.24 9.81 9.81 24.6M
2021-09-08 10.19 10.53 10.07 10.24 36.4M
2021-09-07 9.92 11.41 9.92 10.40 59.3M
2021-09-06 9.40 9.58 9.38 9.51 7.8M
2021-09-03 9.57 9.67 9.38 9.47 11.8M
2021-09-02 9.52 9.72 9.40 9.55 13.8M
2021-09-01 9.36 9.67 9.11 9.59 15.6M
2021-08-31 8.97 9.42 8.82 9.39 11.7M
2021-08-30 9.14 9.32 8.87 8.94 8.0M
2021-08-27 9.08 9.16 8.94 9.14 5.4M
2021-08-26 9.40 9.43 9.05 9.09 8.0M
2021-08-25 9.52 9.59 9.36 9.37 6.8M
2021-08-24 9.57 9.67 9.45 9.52 7.9M
2021-08-23 9.45 9.65 9.44 9.63 9.8M
2021-08-20 9.65 9.77 9.43 9.51 11.2M
2021-08-19 9.54 9.74 9.38 9.65 17.9M
2021-08-18 8.96 9.84 8.83 9.59 21.4M
2021-08-17 9.36 9.36 8.94 8.94 9.5M
2021-08-16 9.28 9.48 9.24 9.36 7.2M
2021-08-13 9.42 9.42 9.22 9.31 8.3M
2021-08-12 9.25 9.58 9.24 9.47 13.0M
2021-08-11 9.32 9.33 9.17 9.25 8.0M
2021-08-10 9.43 9.44 9.23 9.33 7.8M
2021-08-09 9.10 9.40 9.10 9.34 11.2M
2021-08-06 9.00 9.08 8.92 9.00 4.7M
2021-08-05 9.17 9.17 8.91 8.92 7.2M
2021-08-04 9.00 9.24 8.99 9.21 6.8M
2021-08-03 9.17 9.29 9.03 9.05 6.8M
2021-08-02 9.11 9.18 8.94 9.17 6.4M
2021-07-30 8.90 9.14 8.81 9.06 7.0M
2021-07-29 8.85 8.99 8.83 8.89 6.0M
2021-07-28 9.10 9.10 8.59 8.74 7.8M
2021-07-27 9.27 9.38 9.09 9.10 6.9M
2021-07-26 9.35 9.38 8.99 9.16 9.1M
2021-07-23 9.68 9.73 9.29 9.35 13.7M
2021-07-22 9.81 9.83 9.65 9.73 7.1M
2021-07-21 9.70 9.84 9.62 9.69 8.1M
2021-07-20 9.88 9.88 9.55 9.70 11.6M
2021-07-19 9.87 10.00 9.84 9.93 7.1M
2021-07-16 9.96 10.01 9.79 9.87 7.3M
2021-07-15 10.15 10.15 9.79 9.85 14.1M
2021-07-14 10.31 10.46 10.21 10.22 9.8M
2021-07-13 10.40 10.60 10.27 10.31 12.2M
2021-07-12 10.19 10.41 10.13 10.39 12.2M
2021-07-09 10.23 10.35 10.05 10.13 10.1M
2021-07-08 10.08 10.35 9.99 10.26 13.3M
2021-07-07 10.03 10.18 9.92 10.08 9.7M
2021-07-06 10.16 10.32 9.97 10.11 9.5M
2021-07-05 10.17 10.30 10.13 10.23 7.6M
2021-07-02 10.26 10.46 10.00 10.11 15.1M
2021-07-01 10.83 10.83 10.36 10.36 14.8M
2021-06-30 10.46 10.97 10.46 10.88 21.6M
2021-06-29 10.48 10.94 10.48 10.63 18.6M
2021-06-28 10.40 10.51 10.32 10.42 8.4M
2021-06-25 10.35 10.48 10.20 10.42 11.3M
2021-06-24 10.82 10.82 10.39 10.39 14.5M
2021-06-23 10.87 10.87 10.61 10.79 13.5M
2021-06-22 11.17 11.36 10.82 10.85 22.8M
2021-06-21 10.78 11.30 10.73 11.28 26.9M
2021-06-18 10.75 11.07 10.54 10.91 23.2M
2021-06-17 10.71 10.85 10.54 10.74 16.1M
2021-06-16 11.00 11.05 10.51 10.74 25.2M
2021-06-15 10.89 11.50 10.72 11.23 32.1M
2021-06-11 10.88 11.54 10.71 11.03 38.2M
2021-06-10 10.31 10.92 10.28 10.83 30.2M
2021-06-09 10.54 10.54 10.20 10.31 12.0M
2021-06-08 10.20 10.48 10.18 10.38 19.9M
2021-06-07 9.85 10.09 9.81 10.06 9.4M
2021-06-04 10.03 10.03 9.80 9.84 9.3M
2021-06-03 9.95 10.23 9.95 9.97 8.5M
2021-06-02 10.36 10.37 9.85 9.92 12.2M
2021-06-01 10.14 10.38 10.08 10.31 11.7M
2021-05-31 10.22 10.32 10.16 10.21 8.4M
2021-05-28 10.22 10.31 10.08 10.13 8.0M
2021-05-27 10.13 10.34 10.08 10.26 9.0M
2021-05-26 10.23 10.39 10.14 10.14 8.2M
2021-05-25 10.23 10.28 10.06 10.18 8.9M
2021-05-24 9.94 10.23 9.79 10.21 9.6M
2021-05-21 9.92 10.13 9.92 9.97 7.3M
2021-05-20 9.94 10.06 9.80 9.85 9.8M
2021-05-19 10.28 10.28 10.06 10.06 9.6M
2021-05-18 10.11 10.36 10.11 10.27 8.0M
2021-05-17 10.43 10.51 10.14 10.21 12.6M
2021-05-14 10.52 10.61 10.24 10.51 12.7M
2021-05-13 10.59 10.77 10.47 10.48 11.7M
2021-05-12 10.51 10.81 10.43 10.67 13.5M
2021-05-11 10.83 11.08 10.60 10.67 18.9M
2021-05-10 10.81 11.10 10.64 10.89 21.2M
2021-05-07 10.44 10.82 10.28 10.58 19.9M
2021-05-06 10.18 10.54 10.14 10.44 12.7M
2021-04-30 10.13 10.28 9.90 10.16 11.8M
2021-04-29 10.03 10.33 10.03 10.06 10.5M
2021-04-28 10.89 10.91 10.03 10.12 24.2M
2021-04-27 10.74 11.10 10.72 11.02 16.4M
2021-04-26 11.00 11.21 10.74 10.74 18.9M
2021-04-23 11.41 11.42 11.04 11.04 19.7M
2021-04-22 11.28 11.70 11.03 11.55 29.4M
2021-04-21 11.40 11.91 11.26 11.26 30.9M
2021-04-20 11.06 11.57 10.94 11.36 31.2M
2021-04-19 11.06 11.26 10.91 11.15 21.6M
2021-04-16 10.89 11.52 10.78 11.34 31.1M
2021-04-15 10.95 11.55 10.93 11.05 23.1M
2021-04-14 11.22 11.22 10.82 11.09 15.9M
2021-04-13 10.77 11.29 10.61 11.13 22.2M
2021-04-12 10.82 11.18 10.69 10.80 19.1M
2021-04-09 10.52 10.67 10.43 10.67 9.9M
2021-04-08 10.83 10.83 10.49 10.59 13.3M
2021-04-07 10.97 10.99 10.73 10.85 13.0M
2021-04-06 11.01 11.33 10.93 11.07 14.8M
2021-04-02 11.29 11.43 11.00 11.07 19.2M
2021-04-01 11.05 11.13 10.82 10.90 15.4M
2021-03-31 11.07 11.56 11.05 11.14 20.8M
2021-03-30 11.29 11.45 11.03 11.05 21.0M
2021-03-29 11.54 11.89 11.18 11.28 25.6M
2021-03-26 11.33 11.68 11.18 11.44 30.0M
2021-03-25 10.70 11.92 10.55 11.53 43.6M
2021-03-24 10.60 11.10 10.55 10.78 26.7M
2021-03-23 10.06 11.29 9.80 10.79 40.4M
2021-03-22 9.99 10.19 9.99 10.10 8.8M
2021-03-19 10.04 10.32 9.95 9.97 13.0M
2021-03-18 10.53 10.53 10.20 10.20 13.5M
2021-03-17 10.31 10.79 10.26 10.46 17.6M
2021-03-16 10.27 10.60 9.93 10.60 23.8M
2021-03-15 10.67 10.83 10.08 10.18 18.5M
2021-03-12 10.99 10.99 10.52 10.57 14.8M
2021-03-11 10.43 11.02 10.40 10.89 19.0M
2021-03-10 10.73 10.79 10.38 10.55 15.3M
2021-03-09 10.89 10.93 10.15 10.39 19.3M
2021-03-08 11.50 11.58 10.71 10.74 31.2M
2021-03-05 11.57 12.12 11.47 11.63 25.7M
2021-03-04 11.56 12.39 11.29 11.83 39.0M
2021-03-03 11.34 11.71 11.12 11.54 28.8M
2021-03-02 11.09 11.62 10.86 11.53 35.7M
2021-03-01 10.66 11.11 10.59 10.86 22.9M
2021-02-26 10.72 11.29 10.62 10.83 26.5M
2021-02-25 10.27 11.17 10.18 10.84 34.4M
2021-02-24 9.87 10.70 9.84 10.37 25.5M
2021-02-23 9.86 10.10 9.80 9.89 14.5M
2021-02-22 10.52 10.82 10.24 10.25 24.7M
2021-02-19 10.02 10.34 9.84 10.32 23.9M
2021-02-18 9.81 10.82 9.63 10.41 33.8M
2021-02-10 9.04 9.20 8.91 9.15 9.7M
2021-02-09 9.20 9.37 9.02 9.06 11.7M
2021-02-08 8.76 8.93 8.59 8.74 6.4M
2021-02-05 8.91 9.28 8.74 8.74 9.0M
2021-02-04 9.44 9.46 8.71 8.79 11.2M
2021-02-03 9.17 9.38 8.97 9.38 11.1M
2021-02-02 9.39 9.47 9.21 9.26 7.0M
2021-02-01 9.34 9.45 9.17 9.38 7.1M
2021-01-29 9.57 9.65 9.24 9.32 8.2M
2021-01-28 9.42 9.71 9.38 9.40 7.7M
2021-01-27 9.85 9.94 9.57 9.59 11.3M
2021-01-26 10.10 10.31 9.81 9.87 13.5M
2021-01-25 10.37 10.64 10.15 10.28 16.0M
2021-01-22 10.34 10.41 9.95 10.00 12.0M
2021-01-21 10.35 10.77 10.35 10.43 11.9M
2021-01-20 10.42 10.51 10.18 10.40 9.3M
2021-01-19 10.38 10.52 10.31 10.39 9.2M
2021-01-18 10.19 10.42 10.08 10.39 9.2M
2021-01-15 10.19 10.48 10.10 10.20 12.1M
2021-01-14 9.84 10.28 9.77 10.10 13.4M
2021-01-13 10.25 10.31 9.86 9.88 15.7M
2021-01-12 10.50 10.60 10.28 10.39 11.9M
2021-01-11 10.87 11.17 10.47 10.55 18.0M
2021-01-08 11.00 11.62 10.85 11.09 19.6M
2021-01-07 11.53 11.66 10.69 10.83 18.7M
2021-01-06 11.92 12.03 11.43 11.48 15.0M
2021-01-05 11.75 12.20 11.75 11.95 15.7M
2021-01-04 12.04 12.17 11.75 11.89 15.1M