Shenzhen Goodix Tech A (603160)

603160
🏛️ China →
82.61
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 81.68 82.28 81.58 82.28 491.1K
09:35 82.28 82.69 82.22 82.37 461.7K
09:40 82.37 82.76 82.22 82.62 372.0K
09:45 82.65 82.96 82.63 82.80 381.5K
09:50 82.80 83.00 82.52 82.65 336.3K
09:55 82.65 82.80 82.40 82.40 252.5K
10:00 82.46 82.68 82.30 82.66 164.5K
10:05 82.66 82.95 82.49 82.49 165.3K
10:10 82.49 82.86 82.48 82.73 175.7K
10:15 82.72 83.17 82.57 83.11 466.6K
10:20 83.11 83.30 82.89 82.93 272.6K
10:25 82.92 82.92 82.45 82.53 160.1K
10:30 82.53 82.75 82.39 82.75 124.7K
10:35 82.79 82.88 82.70 82.73 80.7K
10:40 82.81 82.85 82.68 82.76 87.1K
10:45 82.78 82.78 82.52 82.52 86.5K
10:50 82.51 82.51 82.36 82.42 119.7K
10:55 82.41 82.58 82.38 82.46 84.0K
11:00 82.42 82.48 82.37 82.42 85.1K
11:05 82.41 82.80 82.41 82.80 72.4K
11:10 82.80 82.98 82.78 82.98 140.9K
11:15 82.98 82.98 82.80 82.84 80.0K
11:20 82.84 83.00 82.80 82.80 108.8K
11:25 82.81 82.88 82.48 82.49 344.3K
13:00 82.49 82.50 82.35 82.50 205.1K
13:05 82.50 82.50 82.31 82.36 92.1K
13:10 82.35 82.67 82.35 82.54 152.1K
13:15 82.54 82.63 82.53 82.61 94.1K
13:20 82.61 82.88 82.55 82.85 146.4K
13:25 82.88 83.25 82.87 82.87 338.8K
13:30 82.87 82.89 82.45 82.51 128.1K
13:35 82.51 82.61 82.45 82.57 79.7K
13:40 82.57 82.68 82.56 82.62 83.8K
13:45 82.62 82.65 82.50 82.50 83.3K
13:50 82.50 82.50 82.40 82.42 107.7K
13:55 82.43 82.46 82.30 82.43 176.2K
14:00 82.46 82.64 82.41 82.59 84.1K
14:05 82.60 82.60 82.48 82.49 56.5K
14:10 82.48 82.55 82.46 82.46 69.1K
14:15 82.47 82.57 82.45 82.55 73.4K
14:20 82.55 82.61 82.53 82.61 90.1K
14:25 82.62 82.75 82.57 82.65 101.1K
14:30 82.67 82.72 82.66 82.69 137.1K
14:35 82.68 82.70 82.56 82.58 157.4K
14:40 82.58 82.65 82.56 82.64 162.7K
14:45 82.64 82.67 82.62 82.63 134.2K
14:50 82.62 82.69 82.62 82.68 257.7K
14:55 82.64 82.74 82.61 82.61 307.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 81.66 83.30 81.58 82.61 8.4M
2025-09-29 82.45 82.45 80.39 81.36 8.8M
2025-09-26 82.30 83.95 82.05 82.51 10.6M
2025-09-25 82.78 82.90 81.68 82.35 8.7M
2025-09-24 80.00 83.49 79.69 82.80 13.5M
2025-09-23 80.80 81.00 78.00 80.49 9.2M
2025-09-22 78.88 81.30 78.51 80.79 8.2M
2025-09-19 79.96 81.10 78.91 78.91 7.1M
2025-09-18 79.94 82.52 78.80 80.00 12.8M
2025-09-17 79.35 80.88 78.86 80.08 5.9M
2025-09-16 79.26 80.40 79.10 79.68 5.8M
2025-09-15 82.00 82.58 80.01 80.30 8.4M
2025-09-12 78.91 81.09 78.38 79.81 8.8M
2025-09-11 75.25 79.15 75.01 78.89 9.0M
2025-09-10 75.85 76.79 75.62 75.64 4.0M
2025-09-09 77.56 77.69 76.02 76.40 4.7M
2025-09-08 76.53 78.27 75.86 78.11 6.6M
2025-09-05 74.59 76.65 74.11 76.55 7.7M
2025-09-04 77.01 77.77 73.47 74.50 9.1M
2025-09-03 78.73 79.20 76.68 77.01 7.4M
2025-09-02 82.22 82.60 77.88 78.31 11.9M
2025-09-01 82.99 84.21 81.56 82.20 9.3M
2025-08-29 83.08 83.08 80.82 82.31 10.2M
2025-08-28 82.00 83.72 80.70 83.09 15.4M
2025-08-27 80.78 84.76 80.40 81.24 19.1M
2025-08-26 79.00 81.31 78.66 80.23 17.6M
2025-08-25 83.12 84.97 82.18 82.70 13.6M
2025-08-22 80.98 83.00 80.57 82.98 13.8M
2025-08-21 80.40 81.35 78.88 79.33 6.1M
2025-08-20 78.46 79.99 77.78 79.96 7.1M
2025-08-19 79.59 79.59 78.19 78.45 5.4M
2025-08-18 76.42 79.68 76.42 79.34 10.3M
2025-08-15 75.90 76.49 75.65 76.39 4.6M
2025-08-14 76.80 77.66 75.59 76.02 5.4M
2025-08-13 76.30 77.10 76.13 76.78 4.5M
2025-08-12 76.70 76.80 75.90 76.30 3.1M
2025-08-11 75.24 77.13 75.07 76.80 4.8M
2025-08-08 76.58 76.70 75.15 75.24 5.0M
2025-08-07 77.07 77.68 76.36 76.85 4.9M
2025-08-06 77.38 77.41 76.53 77.07 3.7M
2025-08-05 75.26 77.68 75.25 77.03 6.8M
2025-08-04 73.72 75.27 73.72 75.25 3.3M
2025-08-01 74.37 75.00 73.60 74.20 4.0M
2025-07-31 75.47 76.30 73.92 74.14 5.2M
2025-07-30 75.41 76.88 75.01 75.97 5.8M
2025-07-29 75.01 75.81 74.71 75.80 4.9M
2025-07-28 75.38 75.88 74.60 75.37 4.6M
2025-07-25 75.96 76.00 74.46 75.35 5.8M
2025-07-24 74.87 75.91 74.39 75.70 6.0M
2025-07-23 73.99 74.78 73.70 74.26 5.0M
2025-07-22 72.74 76.18 72.61 74.19 8.5M
2025-07-21 72.21 72.88 71.80 72.74 4.0M
2025-07-18 71.83 72.29 71.65 72.04 3.4M
2025-07-17 70.96 72.24 70.63 71.82 4.5M
2025-07-16 70.95 71.79 70.50 70.96 4.0M
2025-07-15 70.94 71.35 70.50 70.94 2.9M
2025-07-14 71.67 71.69 70.93 71.00 2.6M
2025-07-11 70.52 71.55 70.45 71.30 3.7M
2025-07-10 70.38 70.80 70.11 70.66 2.1M
2025-07-09 70.60 70.78 70.10 70.23 2.2M
2025-07-08 69.53 70.75 69.53 70.61 3.5M
2025-07-07 69.80 70.09 69.40 69.51 2.0M
2025-07-04 70.46 70.88 69.72 69.80 2.7M
2025-07-03 70.28 70.99 70.14 70.46 2.0M
2025-07-02 70.99 70.99 70.09 70.25 2.4M
2025-07-01 71.13 71.60 70.70 71.19 3.0M
2025-06-30 71.00 71.76 70.90 71.03 3.9M
2025-06-27 70.09 71.11 69.75 70.99 4.6M
2025-06-26 70.51 70.78 69.81 69.84 3.0M
2025-06-25 70.00 70.65 69.53 70.50 4.0M
2025-06-24 68.46 69.82 68.45 69.82 3.5M
2025-06-23 67.08 68.39 66.99 68.20 2.1M
2025-06-20 68.40 68.77 67.52 67.53 2.2M
2025-06-19 68.50 69.02 68.05 68.26 2.5M
2025-06-18 68.18 68.88 68.00 68.70 2.2M
2025-06-17 67.41 69.40 67.40 68.30 3.3M
2025-06-16 66.80 67.96 66.70 67.39 2.6M
2025-06-13 67.62 68.19 67.01 67.16 3.0M
2025-06-12 68.14 68.56 67.89 67.91 2.2M
2025-06-11 68.55 69.47 68.40 68.40 2.1M
2025-06-10 69.81 70.02 68.18 68.53 2.6M
2025-06-09 69.51 69.99 69.21 69.73 1.9M
2025-06-06 69.85 70.03 69.43 69.49 1.9M
2025-06-05 69.45 70.00 69.07 69.93 2.4M
2025-06-04 68.72 69.58 68.72 69.44 1.9M
2025-06-03 68.36 69.65 68.36 68.81 2.3M
2025-05-30 69.00 69.48 68.10 68.98 3.0M
2025-05-29 67.45 69.81 67.38 69.46 4.1M
2025-05-28 67.61 67.91 67.07 67.33 1.5M
2025-05-27 68.39 68.57 67.40 67.53 2.2M
2025-05-26 67.93 68.70 67.66 68.59 2.6M
2025-05-23 69.22 69.36 67.90 67.93 3.2M
2025-05-22 69.50 70.40 69.15 69.18 2.4M
2025-05-21 70.00 70.00 69.41 69.63 1.8M
2025-05-20 69.96 70.20 69.26 70.10 2.3M
2025-05-19 69.77 69.99 69.10 69.60 1.9M
2025-05-16 69.79 70.38 69.71 69.85 2.0M
2025-05-15 71.38 71.38 69.91 69.97 2.8M
2025-05-14 71.60 72.08 71.10 71.47 2.9M
2025-05-13 72.89 72.95 71.29 71.58 3.5M
2025-05-12 72.36 72.56 71.64 72.12 3.6M
2025-05-09 71.51 72.70 70.81 71.75 3.9M
2025-05-08 70.52 71.99 70.38 71.90 3.7M
2025-05-07 72.39 72.67 70.39 70.84 4.3M
2025-05-06 70.58 71.54 70.56 71.49 3.6M
2025-04-30 69.70 70.80 69.70 70.27 3.1M
2025-04-29 69.21 69.80 68.93 69.70 2.5M
2025-04-28 69.39 69.70 68.80 69.41 2.3M
2025-04-25 69.03 69.84 68.73 69.55 2.5M
2025-04-24 70.57 70.79 68.87 68.95 3.6M
2025-04-23 71.23 71.23 70.11 70.49 4.5M
2025-04-22 70.38 70.88 70.30 70.47 2.9M
2025-04-21 70.06 70.63 69.64 70.52 2.4M
2025-04-18 69.97 70.19 69.15 70.05 2.1M
2025-04-17 69.15 70.87 69.15 69.98 3.0M
2025-04-16 70.10 70.58 68.73 69.75 2.9M
2025-04-15 70.15 70.67 69.30 70.08 2.9M
2025-04-14 71.93 71.94 70.27 70.39 5.1M
2025-04-11 67.11 71.75 66.88 70.40 8.3M
2025-04-10 68.20 69.01 67.60 67.67 5.5M
2025-04-09 64.00 66.97 62.60 66.57 7.1M
2025-04-08 64.60 67.18 63.84 64.85 6.9M
2025-04-07 68.02 70.00 66.31 66.31 5.4M
2025-04-03 73.51 74.96 73.38 73.68 2.9M
2025-04-02 74.91 75.21 74.28 74.48 2.5M
2025-04-01 74.75 75.33 74.22 74.91 2.7M
2025-03-31 74.09 74.75 73.50 74.49 3.0M
2025-03-28 75.25 75.69 74.60 74.69 2.3M
2025-03-27 75.06 75.95 74.06 75.19 3.2M
2025-03-26 74.89 75.57 74.89 75.00 2.5M
2025-03-25 76.00 76.08 74.81 75.05 3.2M
2025-03-24 76.01 76.50 74.20 75.76 4.7M
2025-03-21 77.11 78.07 75.96 76.20 5.0M
2025-03-20 78.35 78.53 77.27 77.38 4.4M
2025-03-19 79.18 79.81 78.02 78.28 5.1M
2025-03-18 79.79 80.46 79.32 79.50 4.4M
2025-03-17 79.16 79.77 78.80 79.10 3.8M
2025-03-14 77.31 79.04 77.03 78.95 6.1M
2025-03-13 78.97 78.98 76.59 77.30 5.7M
2025-03-12 78.59 79.89 78.35 78.98 5.8M
2025-03-11 78.00 78.89 77.56 78.34 5.8M
2025-03-10 79.30 79.60 78.31 79.23 4.3M
2025-03-07 80.41 80.50 78.92 79.33 6.3M
2025-03-06 79.87 81.10 79.60 80.75 7.9M
2025-03-05 80.09 81.35 78.60 79.04 7.3M
2025-03-04 78.06 80.27 75.63 80.21 12.1M
2025-03-03 81.19 81.95 79.53 80.01 7.0M
2025-02-28 83.60 84.31 80.96 81.17 8.6M
2025-02-27 85.51 85.87 82.71 84.28 8.8M
2025-02-26 84.85 85.47 83.65 85.45 8.3M
2025-02-25 84.51 86.49 84.20 84.85 8.9M
2025-02-24 84.22 87.46 83.78 86.10 14.0M
2025-02-21 83.06 84.67 82.22 84.19 12.2M
2025-02-20 81.62 83.23 80.66 82.56 9.1M
2025-02-19 79.00 82.15 78.98 81.62 9.2M
2025-02-18 81.78 82.45 78.66 78.93 7.8M
2025-02-17 81.21 82.42 81.18 81.78 7.6M
2025-02-14 80.90 81.77 80.26 81.20 6.7M
2025-02-13 83.98 83.98 81.26 81.28 10.0M
2025-02-12 80.64 84.37 80.08 83.98 13.2M
2025-02-11 82.02 82.02 80.25 80.65 6.6M
2025-02-10 82.16 82.98 81.36 82.01 8.2M
2025-02-07 81.90 83.68 80.84 82.14 10.2M
2025-02-06 79.50 82.10 79.30 81.88 8.4M
2025-02-05 80.01 80.99 79.53 79.96 6.3M
2025-01-27 81.00 81.50 78.80 78.96 5.1M
2025-01-24 79.58 80.79 79.38 80.73 6.7M
2025-01-23 81.13 83.30 79.78 79.91 11.0M
2025-01-22 80.08 80.32 79.00 79.78 6.1M
2025-01-21 78.49 80.69 78.29 80.07 9.5M
2025-01-20 78.41 79.08 77.80 78.07 5.4M
2025-01-17 76.52 78.49 76.00 77.68 6.4M
2025-01-16 77.58 78.68 76.38 76.99 5.1M
2025-01-15 77.84 78.13 76.80 76.93 5.1M
2025-01-14 75.27 77.95 74.60 77.84 7.4M
2025-01-13 73.15 75.29 73.15 74.97 4.2M
2025-01-10 75.39 77.20 74.93 75.03 6.4M
2025-01-09 75.10 76.50 74.86 75.39 4.5M
2025-01-08 75.99 76.35 73.00 75.31 6.3M
2025-01-07 73.97 76.43 73.55 76.32 6.7M
2025-01-06 74.33 75.33 73.20 73.47 5.2M
2025-01-03 77.12 77.47 74.35 74.46 6.5M
2025-01-02 80.00 80.00 76.12 76.88 8.9M