Shenzhen Kingdom SCI Tech (600446)

600446
🏛️ China →
17.65
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
2021-12-31 14.28 14.35 14.12 14.32 12.0M
2021-12-30 13.96 14.29 13.92 14.24 14.4M
2021-12-29 14.10 14.13 13.90 13.96 9.0M
2021-12-28 13.75 14.20 13.75 14.09 14.9M
2021-12-27 14.05 14.05 13.67 13.72 11.8M
2021-12-24 13.93 14.06 13.83 13.99 10.2M
2021-12-23 14.17 14.32 13.91 13.93 13.3M
2021-12-22 13.65 14.88 13.55 14.11 32.4M
2021-12-21 13.30 13.63 13.25 13.58 10.4M
2021-12-20 13.60 13.73 13.33 13.37 12.7M
2021-12-17 13.72 13.78 13.45 13.63 14.0M
2021-12-16 13.88 13.95 13.74 13.75 10.6M
2021-12-15 13.87 14.09 13.80 13.84 10.5M
2021-12-14 13.82 14.03 13.80 13.95 9.1M
2021-12-13 13.93 14.24 13.90 13.95 19.3M
2021-12-10 14.00 14.04 13.67 13.79 16.2M
2021-12-09 13.82 14.25 13.77 14.12 21.3M
2021-12-08 13.83 13.92 13.75 13.86 9.2M
2021-12-07 13.80 13.97 13.71 13.80 9.9M
2021-12-06 13.80 14.17 13.63 13.71 13.5M
2021-12-03 13.86 13.97 13.72 13.78 8.0M
2021-12-02 14.04 14.06 13.80 13.81 8.9M
2021-12-01 13.77 14.06 13.71 14.00 12.7M
2021-11-30 13.53 13.98 13.53 13.81 16.7M
2021-11-29 13.45 13.63 13.40 13.44 10.4M
2021-11-26 13.75 13.99 13.43 13.72 15.7M
2021-11-25 13.64 14.07 13.63 13.80 15.7M
2021-11-24 13.52 13.73 13.48 13.60 9.0M
2021-11-23 13.50 13.72 13.47 13.57 9.1M
2021-11-22 13.71 13.75 13.50 13.55 10.0M
2021-11-19 13.56 13.83 13.51 13.71 11.1M
2021-11-18 13.86 14.00 13.40 13.56 19.1M
2021-11-17 14.05 14.12 13.81 13.86 11.0M
2021-11-16 14.39 14.45 14.00 14.05 14.6M
2021-11-15 14.70 14.79 14.19 14.30 16.5M
2021-11-12 13.92 14.35 13.91 14.29 15.3M
2021-11-11 13.63 14.35 13.54 14.04 21.2M
2021-11-10 13.58 13.66 13.47 13.63 11.6M
2021-11-09 13.29 13.55 13.26 13.39 9.2M
2021-11-08 13.35 13.38 13.18 13.30 6.6M
2021-11-05 13.21 13.45 13.15 13.31 10.8M
2021-11-04 13.23 13.31 13.12 13.20 5.4M
2021-11-03 13.08 13.30 12.96 13.18 6.8M
2021-11-02 13.26 13.42 12.96 13.07 13.4M
2021-11-01 13.15 13.30 12.87 13.00 15.7M
2021-10-29 12.46 12.75 12.39 12.68 6.9M
2021-10-28 12.66 12.73 12.38 12.47 5.6M
2021-10-27 13.00 13.01 12.65 12.70 6.2M
2021-10-26 13.20 13.31 13.00 13.08 5.0M
2021-10-25 13.10 13.36 12.86 13.27 7.2M
2021-10-22 13.18 13.38 13.08 13.10 5.5M
2021-10-21 13.12 13.47 13.12 13.19 6.9M
2021-10-20 13.26 13.38 13.08 13.18 8.6M
2021-10-19 12.89 13.62 12.88 13.30 17.7M
2021-10-18 12.80 13.14 12.76 12.99 9.0M
2021-10-15 12.70 12.94 12.56 12.86 7.4M
2021-10-14 12.70 12.76 12.61 12.73 3.9M
2021-10-13 12.65 12.79 12.50 12.70 5.7M
2021-10-12 12.84 12.85 12.41 12.61 8.6M
2021-10-11 12.93 12.97 12.78 12.83 6.4M
2021-10-08 12.90 13.10 12.85 12.91 8.6M
2021-09-30 12.78 13.15 12.69 12.86 8.7M
2021-09-29 12.78 12.90 12.56 12.66 8.3M
2021-09-28 12.90 13.05 12.82 12.86 6.4M
2021-09-27 13.13 13.42 12.85 12.90 14.4M
2021-09-24 13.60 13.71 13.19 13.20 11.4M
2021-09-23 13.60 13.88 13.55 13.61 10.7M
2021-09-22 13.61 13.94 13.52 13.60 8.5M
2021-09-17 14.04 14.27 13.91 13.97 11.3M
2021-09-16 13.95 14.11 13.83 13.98 9.8M
2021-09-15 13.97 14.25 13.75 14.00 13.9M
2021-09-14 14.28 14.52 13.84 13.90 17.5M
2021-09-13 14.27 14.58 14.25 14.37 14.5M
2021-09-10 14.53 15.01 14.39 14.43 21.9M
2021-09-09 14.79 14.90 14.46 14.65 15.5M
2021-09-08 15.06 15.50 14.73 14.78 31.6M
2021-09-07 15.48 15.60 14.86 15.11 32.7M
2021-09-06 14.08 15.33 14.08 15.03 46.9M
2021-09-03 14.91 14.91 14.27 14.34 49.1M
2021-09-02 13.30 14.08 13.23 13.55 25.3M
2021-09-01 12.35 13.60 12.10 13.43 34.3M
2021-08-31 12.20 12.55 12.08 12.36 11.5M
2021-08-30 13.18 13.18 12.07 12.28 28.6M
2021-08-27 13.45 13.67 13.30 13.41 6.8M
2021-08-26 13.29 13.54 13.23 13.42 7.5M
2021-08-25 13.19 13.41 13.03 13.35 9.3M
2021-08-24 13.23 13.29 13.02 13.20 6.3M
2021-08-23 13.16 13.30 13.12 13.17 6.0M
2021-08-20 13.17 13.33 12.99 13.07 6.3M
2021-08-19 13.48 13.93 13.19 13.24 15.6M
2021-08-18 12.80 13.60 12.79 13.56 17.7M
2021-08-17 13.02 13.23 12.84 12.88 8.4M
2021-08-16 12.86 13.03 12.75 12.95 4.4M
2021-08-13 12.98 12.99 12.80 12.85 4.0M
2021-08-12 12.97 13.06 12.90 12.98 4.8M
2021-08-11 12.84 13.04 12.83 12.91 4.8M
2021-08-10 12.86 12.90 12.71 12.87 5.1M
2021-08-09 12.55 12.88 12.52 12.83 5.3M
2021-08-06 12.68 12.77 12.52 12.58 5.8M
2021-08-05 13.10 13.14 12.74 12.76 5.7M
2021-08-04 13.01 13.14 12.98 13.03 5.3M
2021-08-03 13.10 13.20 12.97 13.08 5.8M
2021-08-02 12.68 13.20 12.56 13.00 7.3M
2021-07-30 12.76 12.85 12.50 12.77 5.9M
2021-07-29 12.93 12.97 12.77 12.81 6.1M
2021-07-28 12.99 13.16 12.70 12.79 7.5M
2021-07-27 13.45 13.56 12.96 13.02 10.6M
2021-07-26 13.76 13.76 13.43 13.53 7.6M
2021-07-23 13.76 14.04 13.51 13.82 10.1M
2021-07-22 13.73 13.88 13.73 13.81 6.7M
2021-07-21 13.69 13.88 13.69 13.83 5.4M
2021-07-20 13.85 13.90 13.71 13.78 4.6M
2021-07-19 13.89 13.97 13.76 13.89 4.7M
2021-07-16 13.90 14.22 13.86 13.94 5.5M
2021-07-15 13.96 14.00 13.65 13.92 7.8M
2021-07-14 14.15 14.20 13.92 13.96 5.5M
2021-07-13 14.09 14.28 14.04 14.17 7.1M
2021-07-12 14.09 14.20 13.96 14.12 6.8M
2021-07-09 14.03 14.10 13.89 13.95 4.6M
2021-07-08 14.02 14.13 13.94 14.09 6.0M
2021-07-07 13.92 14.02 13.80 13.94 5.3M
2021-07-06 13.96 14.06 13.87 14.01 5.3M
2021-07-05 13.90 14.05 13.87 13.97 4.8M
2021-07-02 14.31 14.36 13.89 13.93 9.0M
2021-07-01 14.54 14.59 14.30 14.32 6.3M
2021-06-30 14.62 14.75 14.39 14.44 8.3M
2021-06-29 14.83 14.92 14.59 14.62 7.8M
2021-06-28 15.00 15.00 14.71 14.82 7.5M
2021-06-25 14.64 15.10 14.62 14.93 12.7M
2021-06-24 14.82 14.85 14.55 14.61 8.5M
2021-06-23 14.93 14.93 14.68 14.86 11.4M
2021-06-22 15.15 15.45 14.95 15.02 13.8M
2021-06-21 15.02 15.22 14.95 15.19 13.5M
2021-06-18 15.03 15.10 14.79 15.02 9.0M
2021-06-17 14.80 15.08 14.71 15.03 9.6M
2021-06-16 14.77 15.22 14.71 14.88 11.2M
2021-06-15 14.99 14.99 14.73 14.80 8.6M
2021-06-11 15.07 15.10 14.84 14.99 12.9M
2021-06-10 14.59 15.16 14.50 15.13 20.2M
2021-06-09 14.81 14.81 14.43 14.52 9.0M
2021-06-08 14.65 15.01 14.53 14.82 12.3M
2021-06-07 14.39 14.73 14.39 14.65 8.7M
2021-06-04 14.37 14.70 14.33 14.46 7.5M
2021-06-03 14.36 14.70 14.30 14.43 9.6M
2021-06-02 14.58 14.60 14.24 14.30 7.5M
2021-06-01 14.69 14.73 14.47 14.58 8.3M
2021-05-31 14.45 14.75 14.41 14.62 9.3M
2021-05-28 14.45 14.61 14.35 14.50 8.5M
2021-05-27 14.54 14.67 14.42 14.46 8.7M
2021-05-26 14.61 14.90 14.53 14.56 14.5M
2021-05-25 14.14 14.75 14.04 14.55 18.0M
2021-05-24 13.83 14.20 13.83 14.04 6.1M
2021-05-21 14.00 14.03 13.79 13.84 5.0M
2021-05-20 14.20 14.29 13.84 13.91 9.6M
2021-05-19 14.36 14.38 14.17 14.24 4.4M
2021-05-18 14.46 14.46 14.25 14.37 4.4M
2021-05-17 14.38 14.49 14.30 14.42 9.1M
2021-05-14 14.00 14.59 13.94 14.50 14.2M
2021-05-13 13.90 14.07 13.87 13.93 4.6M
2021-05-12 13.91 13.99 13.78 13.98 4.6M
2021-05-11 13.70 13.93 13.70 13.92 4.7M
2021-05-10 13.60 13.88 13.56 13.78 5.5M
2021-05-07 13.80 13.94 13.59 13.64 6.1M
2021-05-06 13.85 14.02 13.80 13.92 4.3M
2021-04-30 13.92 14.05 13.79 13.96 5.4M
2021-04-29 14.08 14.09 13.90 13.90 6.4M
2021-04-28 13.80 13.87 13.63 13.77 4.7M
2021-04-27 13.76 13.99 13.75 13.90 5.6M
2021-04-26 13.92 14.15 13.80 13.82 6.8M
2021-04-23 13.92 13.99 13.71 13.78 5.9M
2021-04-22 14.13 14.18 13.90 13.99 5.7M
2021-04-21 14.01 14.11 13.95 14.03 3.8M
2021-04-20 14.41 14.43 14.09 14.12 5.9M
2021-04-19 14.20 14.36 14.10 14.26 7.8M
2021-04-16 13.50 14.19 13.50 14.11 8.6M
2021-04-15 13.87 13.87 13.48 13.54 6.4M
2021-04-14 13.87 13.99 13.80 13.87 5.3M
2021-04-13 13.93 14.07 13.83 13.86 4.7M
2021-04-12 14.30 14.35 13.90 13.93 6.4M
2021-04-09 14.39 14.40 14.25 14.32 3.9M
2021-04-08 14.48 14.54 14.35 14.42 4.7M
2021-04-07 14.52 14.52 14.37 14.48 4.5M
2021-04-06 14.38 14.58 14.35 14.47 4.8M
2021-04-02 14.30 14.46 14.23 14.38 7.2M
2021-04-01 14.53 14.60 14.40 14.56 3.9M
2021-03-31 14.46 14.59 14.43 14.55 4.0M
2021-03-30 14.71 14.76 14.45 14.51 7.7M
2021-03-29 15.00 15.04 14.70 14.76 10.3M
2021-03-26 15.20 15.30 14.95 15.05 9.4M
2021-03-25 15.01 15.45 14.90 15.23 9.2M
2021-03-24 14.91 15.27 14.85 15.01 7.2M
2021-03-23 14.91 15.12 14.77 15.05 7.5M
2021-03-22 14.51 15.28 14.50 14.98 8.7M
2021-03-19 14.56 14.63 14.40 14.50 4.9M
2021-03-18 14.69 14.78 14.60 14.64 4.5M
2021-03-17 14.75 14.75 14.51 14.66 4.7M
2021-03-16 14.58 14.76 14.58 14.73 3.6M
2021-03-15 14.75 14.83 14.49 14.58 5.7M
2021-03-12 15.15 15.30 14.82 14.90 5.9M
2021-03-11 15.11 15.20 14.90 15.15 6.9M
2021-03-10 15.33 15.44 15.00 15.02 6.3M
2021-03-09 15.83 15.86 14.99 15.26 10.6M
2021-03-08 15.65 16.05 15.52 15.88 12.2M
2021-03-05 15.49 15.75 15.49 15.60 7.0M
2021-03-04 15.66 15.76 15.46 15.53 6.9M
2021-03-03 15.46 15.75 15.38 15.68 7.6M
2021-03-02 15.63 15.70 15.37 15.46 8.8M
2021-03-01 15.65 15.70 15.46 15.61 7.1M
2021-02-26 15.60 15.92 15.42 15.47 6.9M
2021-02-25 16.16 16.16 15.66 15.72 5.5M
2021-02-24 15.90 16.06 15.80 15.89 6.7M
2021-02-23 16.09 16.10 15.78 15.95 9.1M
2021-02-22 15.97 16.20 15.82 15.85 12.2M
2021-02-19 15.28 15.92 15.16 15.89 11.5M
2021-02-18 15.22 15.57 15.15 15.31 10.1M
2021-02-10 14.66 14.89 14.58 14.85 5.9M
2021-02-09 14.41 14.72 14.22 14.67 7.5M
2021-02-08 14.70 14.89 14.40 14.45 6.5M
2021-02-05 14.80 15.12 14.34 14.36 8.2M
2021-02-04 15.15 15.19 14.70 14.98 7.0M
2021-02-03 15.61 15.73 15.20 15.28 6.5M
2021-02-02 15.25 15.95 15.19 15.69 10.5M
2021-02-01 15.02 15.30 15.01 15.28 6.3M
2021-01-29 15.60 15.63 14.78 14.97 9.8M
2021-01-28 15.45 15.72 15.39 15.46 6.3M
2021-01-27 15.53 15.73 15.30 15.55 5.4M
2021-01-26 15.90 16.07 15.32 15.40 9.6M
2021-01-25 15.51 15.59 15.09 15.40 7.3M
2021-01-22 16.05 16.14 15.45 15.52 10.0M
2021-01-21 16.10 16.34 15.99 16.14 11.0M
2021-01-20 16.50 16.63 16.09 16.22 14.2M
2021-01-19 15.55 16.99 15.43 16.65 28.9M
2021-01-18 15.53 15.63 15.35 15.50 8.5M
2021-01-15 15.52 15.78 15.42 15.65 8.5M
2021-01-14 15.26 15.77 15.16 15.50 10.8M
2021-01-13 15.76 15.79 15.17 15.31 9.2M
2021-01-12 15.29 15.66 15.09 15.64 11.3M
2021-01-11 15.19 15.54 15.11 15.20 7.5M
2021-01-08 14.90 15.39 14.68 15.28 11.2M
2021-01-07 15.70 15.73 14.69 14.99 17.3M
2021-01-06 16.00 16.06 15.66 15.74 8.5M
2021-01-05 16.05 16.20 15.75 16.01 10.4M
2021-01-04 16.27 16.30 15.79 16.14 12.9M