Shenzhen Highpower Technology (001283)

001283
🏛️ China →
76.59
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
2022-12-30 51.96 52.77 51.51 52.09 0.3M
2022-12-29 52.58 52.58 51.52 51.57 0.2M
2022-12-28 53.28 53.28 52.09 52.23 0.4M
2022-12-27 51.94 53.90 51.94 53.60 0.7M
2022-12-26 50.73 51.96 50.72 51.92 0.3M
2022-12-23 50.91 51.96 50.51 50.72 0.4M
2022-12-22 52.31 52.81 51.02 51.11 0.4M
2022-12-21 53.05 53.08 52.20 52.28 0.3M
2022-12-20 52.65 53.16 52.62 52.96 0.3M
2022-12-19 53.69 54.28 52.70 53.18 0.5M
2022-12-16 54.90 54.90 53.28 53.69 0.6M
2022-12-15 54.30 55.37 54.02 55.15 0.4M
2022-12-14 54.58 54.58 54.05 54.22 0.4M
2022-12-13 55.44 55.58 54.21 54.23 0.6M
2022-12-12 55.31 55.65 54.19 55.44 0.6M
2022-12-09 55.96 56.24 55.25 55.31 0.9M
2022-12-08 57.57 57.57 55.47 55.86 1.0M
2022-12-07 57.20 57.96 56.76 57.22 0.7M
2022-12-06 57.99 57.99 56.92 57.29 0.9M
2022-12-05 58.90 58.94 57.72 58.07 1.0M
2022-12-02 58.17 59.20 57.71 58.88 0.8M
2022-12-01 58.25 59.15 58.04 58.20 1.1M
2022-11-30 58.50 58.56 57.50 57.65 0.8M
2022-11-29 58.58 59.17 57.62 58.26 1.1M
2022-11-28 59.28 60.10 58.03 58.87 1.1M
2022-11-25 61.99 62.94 59.80 59.93 1.5M
2022-11-24 60.18 63.70 60.11 62.37 2.4M
2022-11-23 60.45 61.30 57.98 59.73 1.5M
2022-11-22 60.60 62.78 60.00 60.80 1.9M
2022-11-21 58.31 61.80 57.31 61.30 2.0M
2022-11-18 59.00 60.28 58.20 58.42 1.1M
2022-11-17 57.88 59.90 57.78 59.29 1.2M
2022-11-16 58.68 59.80 58.08 58.37 0.8M
2022-11-15 56.86 58.75 56.86 58.70 1.0M
2022-11-14 57.42 57.86 56.00 57.22 0.9M
2022-11-11 59.54 59.88 57.43 57.52 1.1M
2022-11-10 59.52 60.76 57.76 57.91 1.6M
2022-11-09 58.55 61.06 58.27 60.15 1.5M
2022-11-08 60.18 61.00 58.27 58.87 1.6M
2022-11-07 58.21 61.37 57.51 60.47 2.4M
2022-11-04 57.60 59.20 57.23 58.14 1.8M
2022-11-03 55.56 58.59 55.50 57.92 1.7M
2022-11-02 56.00 57.80 55.87 56.20 1.9M
2022-11-01 53.94 57.69 53.00 56.91 2.7M
2022-10-31 51.16 53.60 51.16 52.99 1.2M
2022-10-28 53.00 53.80 51.26 51.38 1.6M
2022-10-27 54.60 55.32 52.11 52.29 1.6M
2022-10-26 53.50 55.00 53.42 54.77 1.2M
2022-10-25 54.00 54.19 52.60 53.34 1.1M
2022-10-24 54.41 55.97 54.10 54.67 1.6M
2022-10-21 55.10 55.55 53.98 54.24 1.2M
2022-10-20 55.88 56.32 54.22 54.72 2.3M
2022-10-19 56.49 59.30 56.00 56.81 2.9M
2022-10-18 53.78 57.78 53.36 57.04 3.5M
2022-10-17 52.14 54.00 51.80 53.78 1.8M
2022-10-14 52.20 52.80 51.98 52.24 1.5M
2022-10-13 51.62 52.84 51.58 51.80 1.5M
2022-10-12 50.58 52.20 49.92 52.20 1.7M
2022-10-11 50.88 51.53 50.51 50.75 1.3M
2022-10-10 51.90 52.79 50.33 50.53 1.5M
2022-09-30 54.46 54.46 52.00 52.02 2.0M
2022-09-29 56.68 56.97 53.52 54.28 2.7M
2022-09-28 60.31 60.81 56.02 56.05 2.8M
2022-09-27 60.59 62.10 59.27 60.29 2.1M
2022-09-26 61.80 63.38 60.59 60.59 1.8M
2022-09-23 65.69 66.37 62.45 62.69 2.4M
2022-09-22 63.88 66.72 63.70 66.28 2.5M
2022-09-21 63.00 65.97 62.10 64.60 2.3M
2022-09-20 63.40 64.68 63.20 63.81 1.7M
2022-09-19 62.99 64.57 62.82 63.01 1.6M
2022-09-16 65.49 65.50 63.20 64.10 2.3M
2022-09-15 66.90 68.96 65.37 66.68 3.2M
2022-09-14 64.49 67.55 64.30 66.97 3.3M
2022-09-13 66.91 67.88 65.76 66.23 2.9M
2022-09-09 66.01 69.20 64.31 68.66 5.0M
2022-09-08 70.73 70.88 66.31 66.42 5.7M
2022-09-07 75.10 76.00 71.46 71.46 7.3M
2022-09-06 82.67 82.67 75.57 79.40 10.8M
2022-09-05 62.63 75.15 62.63 75.15 0.7M