Shenzhen Kingsun Science Tech (300235)

300235
🏛️ China →
12.33
Última Actualización: 2025-09-29
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
2025-09-29 12.31 12.46 12.11 12.33 8.4M
2025-09-26 13.10 13.16 12.02 12.54 18.4M
2025-09-25 13.05 13.22 12.79 12.79 11.1M
2025-09-24 13.15 13.30 12.91 13.08 15.1M
2025-09-23 13.00 13.37 12.82 13.25 22.3M
2025-09-22 12.78 13.03 12.60 13.02 14.9M
2025-09-19 12.31 12.98 12.18 12.82 15.7M
2025-09-18 12.63 12.80 12.18 12.38 10.5M
2025-09-17 12.73 12.82 12.56 12.61 7.9M
2025-09-16 12.57 12.74 12.44 12.73 9.9M
2025-09-15 12.48 12.69 12.28 12.65 10.3M
2025-09-12 12.41 12.70 12.31 12.61 14.7M
2025-09-11 11.81 12.39 11.69 12.29 13.4M
2025-09-10 11.66 11.84 11.60 11.81 5.3M
2025-09-09 11.75 11.81 11.50 11.70 4.9M
2025-09-08 11.63 11.78 11.60 11.78 5.4M
2025-09-05 11.49 11.70 11.33 11.70 5.4M
2025-09-04 11.45 11.68 11.30 11.43 5.9M
2025-09-03 11.69 11.79 11.40 11.45 5.9M
2025-09-02 12.12 12.12 11.48 11.71 10.4M
2025-09-01 12.07 12.29 12.01 12.10 10.5M
2025-08-29 12.26 12.32 12.03 12.11 8.4M
2025-08-28 12.50 12.68 11.94 12.35 14.8M
2025-08-27 13.33 13.70 12.64 12.66 15.6M
2025-08-26 13.31 13.43 13.15 13.22 13.4M
2025-08-25 13.30 13.56 13.05 13.53 18.9M
2025-08-22 13.27 13.60 13.15 13.30 15.6M
2025-08-21 13.32 13.40 12.97 13.27 13.5M
2025-08-20 13.45 13.49 13.12 13.39 15.2M
2025-08-19 13.48 13.68 13.13 13.64 21.7M
2025-08-18 13.12 13.75 12.98 13.61 27.3M
2025-08-15 12.60 13.37 12.49 13.13 26.3M
2025-08-14 12.44 12.78 12.43 12.61 18.8M
2025-08-13 12.52 12.55 12.35 12.40 9.7M
2025-08-12 12.59 12.68 12.35 12.48 10.7M
2025-08-11 12.27 12.56 12.27 12.54 11.4M
2025-08-08 12.74 12.90 12.31 12.31 16.2M
2025-08-07 12.68 12.96 12.63 12.86 18.1M
2025-08-06 12.97 12.99 12.59 12.83 23.7M
2025-08-05 13.79 13.95 13.08 13.14 26.5M
2025-08-04 13.01 13.59 12.96 13.55 30.3M
2025-08-01 12.54 13.50 12.46 13.20 34.0M
2025-07-31 12.51 13.06 12.38 12.58 24.6M
2025-07-30 12.65 13.28 12.45 12.79 27.2M
2025-07-29 12.30 12.99 12.16 12.88 32.6M
2025-07-28 12.43 12.51 12.17 12.33 16.2M
2025-07-25 11.77 12.64 11.77 12.43 33.3M
2025-07-24 11.73 11.87 11.72 11.80 11.8M
2025-07-23 11.66 12.06 11.53 11.92 17.6M
2025-07-22 12.00 12.02 11.66 11.74 15.7M
2025-07-21 11.92 12.22 11.82 12.03 20.2M
2025-07-18 11.63 12.24 11.63 12.08 31.4M
2025-07-17 11.48 11.75 11.43 11.73 18.3M
2025-07-16 11.52 11.66 11.42 11.58 13.4M
2025-07-15 11.68 11.77 11.36 11.54 17.3M
2025-07-14 11.71 11.81 11.51 11.77 20.1M
2025-07-11 11.75 12.03 11.70 11.87 42.8M
2025-07-10 11.55 13.56 11.41 12.30 58.1M
2025-07-09 11.15 11.46 11.13 11.30 13.1M
2025-07-08 11.05 11.20 10.96 11.13 6.8M
2025-07-07 10.75 11.12 10.75 11.05 6.4M
2025-07-04 10.92 10.99 10.70 10.85 5.0M
2025-07-03 10.87 10.99 10.85 10.92 4.0M
2025-07-02 11.01 11.02 10.71 10.87 6.7M
2025-07-01 11.09 11.40 10.90 11.04 10.6M
2025-06-30 10.98 11.07 10.90 11.01 5.6M
2025-06-27 10.94 11.06 10.88 10.91 5.1M
2025-06-26 10.95 11.06 10.90 10.94 6.0M
2025-06-25 10.93 11.00 10.81 10.98 5.4M
2025-06-24 10.68 10.94 10.68 10.93 5.5M
2025-06-23 10.27 10.67 10.25 10.66 4.3M
2025-06-20 10.52 10.61 10.33 10.40 3.8M
2025-06-19 10.81 10.89 10.46 10.52 4.4M
2025-06-18 10.74 10.81 10.65 10.78 3.8M
2025-06-17 10.95 10.98 10.70 10.81 4.9M
2025-06-16 10.63 10.99 10.63 10.99 6.2M
2025-06-13 10.97 10.97 10.66 10.72 5.4M
2025-06-12 10.83 11.07 10.66 10.93 7.3M
2025-06-11 10.73 11.02 10.71 10.86 6.7M
2025-06-10 10.85 10.86 10.52 10.69 5.0M
2025-06-09 10.72 10.82 10.67 10.80 3.9M
2025-06-06 10.73 10.73 10.60 10.68 3.5M
2025-06-05 10.63 10.77 10.55 10.74 5.0M
2025-06-04 10.58 10.67 10.48 10.61 3.4M
2025-06-03 10.31 10.64 10.28 10.52 4.1M
2025-05-30 10.68 10.71 10.36 10.41 4.4M
2025-05-29 10.36 10.73 10.32 10.68 6.4M
2025-05-28 10.46 10.60 10.29 10.35 3.3M
2025-05-27 10.53 10.53 10.40 10.50 2.9M
2025-05-26 10.21 10.73 10.21 10.55 5.5M
2025-05-23 10.40 10.56 10.20 10.20 4.0M
2025-05-22 10.46 10.69 10.38 10.44 3.8M
2025-05-21 10.70 10.70 10.47 10.59 3.4M
2025-05-20 10.57 10.75 10.51 10.69 4.2M
2025-05-19 10.42 10.64 10.32 10.61 4.6M
2025-05-16 10.37 10.50 10.30 10.43 4.1M
2025-05-15 10.59 10.63 10.35 10.37 4.8M
2025-05-14 10.50 10.68 10.45 10.57 8.0M
2025-05-13 10.79 10.96 10.62 10.69 8.2M
2025-05-12 10.65 10.70 10.53 10.69 4.1M
2025-05-09 10.69 10.76 10.51 10.52 4.8M
2025-05-08 10.52 10.77 10.48 10.74 6.0M
2025-05-07 10.87 10.90 10.46 10.55 6.6M
2025-05-06 10.45 10.70 10.37 10.68 7.1M
2025-04-30 10.19 10.35 10.10 10.31 6.6M
2025-04-29 9.88 10.20 9.75 10.08 6.2M
2025-04-28 9.91 10.15 9.76 9.93 5.2M
2025-04-25 9.98 10.10 9.78 9.96 5.0M
2025-04-24 10.07 10.12 9.81 9.92 5.1M
2025-04-23 10.18 10.24 10.06 10.12 5.0M
2025-04-22 10.00 10.20 9.98 10.09 5.2M
2025-04-21 9.85 10.09 9.78 10.05 5.9M
2025-04-18 9.78 9.95 9.69 9.87 5.9M
2025-04-17 10.02 10.02 9.80 9.86 8.6M
2025-04-16 9.77 10.36 9.73 10.07 13.5M
2025-04-15 9.90 9.96 9.71 9.83 3.9M
2025-04-14 9.89 9.99 9.78 9.86 4.9M
2025-04-11 9.63 9.85 9.60 9.68 5.6M
2025-04-10 9.73 9.97 9.70 9.73 6.9M
2025-04-09 8.93 9.64 8.36 9.53 9.4M
2025-04-08 8.87 9.41 8.78 9.10 9.0M
2025-04-07 10.37 10.37 8.62 8.62 11.6M
2025-04-03 10.63 10.84 10.61 10.78 3.5M
2025-04-02 10.75 10.87 10.69 10.74 3.1M
2025-04-01 10.72 10.85 10.64 10.73 3.5M
2025-03-31 10.70 10.71 10.40 10.63 4.9M
2025-03-28 10.92 11.02 10.76 10.76 3.5M
2025-03-27 10.97 11.08 10.76 10.91 3.6M
2025-03-26 10.91 11.10 10.80 11.00 3.3M
2025-03-25 11.00 11.07 10.77 10.92 4.4M
2025-03-24 11.47 11.53 10.71 11.03 7.5M
2025-03-21 11.77 11.77 11.45 11.47 5.6M
2025-03-20 11.87 11.93 11.72 11.74 5.1M
2025-03-19 12.00 12.06 11.77 11.86 6.3M
2025-03-18 12.14 12.26 11.96 12.09 7.6M
2025-03-17 12.29 12.39 12.07 12.12 8.1M
2025-03-14 11.93 12.50 11.64 12.27 12.0M
2025-03-13 12.17 12.20 11.60 11.92 9.9M
2025-03-12 12.08 12.31 12.02 12.19 9.0M
2025-03-11 11.90 12.10 11.82 11.99 6.7M
2025-03-10 12.40 12.40 11.90 12.07 9.1M
2025-03-07 12.40 12.60 12.05 12.15 16.3M
2025-03-06 11.98 12.44 11.97 12.36 18.2M
2025-03-05 11.51 12.14 11.42 11.92 13.5M
2025-03-04 11.21 11.60 11.20 11.57 6.5M
2025-03-03 11.28 11.52 11.05 11.34 7.7M
2025-02-28 11.88 11.95 11.11 11.19 12.5M
2025-02-27 12.30 12.54 11.75 11.98 16.4M
2025-02-26 12.28 12.36 12.11 12.28 10.7M
2025-02-25 12.18 12.41 12.06 12.23 10.2M
2025-02-24 12.60 12.61 12.22 12.37 13.5M
2025-02-21 12.55 12.80 12.24 12.69 19.4M
2025-02-20 12.44 12.62 12.26 12.49 14.9M
2025-02-19 12.24 12.50 12.12 12.41 13.7M
2025-02-18 12.88 13.00 12.18 12.22 25.2M
2025-02-17 12.88 13.40 12.69 13.20 36.7M
2025-02-14 12.28 12.84 12.13 12.76 30.5M
2025-02-13 12.50 12.57 12.18 12.28 18.4M
2025-02-12 12.63 12.69 12.43 12.57 22.6M
2025-02-11 12.98 13.10 12.45 12.65 41.1M
2025-02-10 11.76 14.20 11.75 13.34 54.4M
2025-02-07 11.16 12.50 11.15 11.83 26.8M
2025-02-06 11.05 11.23 10.96 11.20 10.4M
2025-02-05 11.00 11.25 10.91 11.07 11.8M
2025-01-27 10.84 11.18 10.60 10.63 8.2M
2025-01-24 10.32 10.80 10.10 10.77 11.9M
2025-01-23 10.30 10.64 10.24 10.24 9.7M
2025-01-22 10.37 10.37 10.10 10.14 4.2M
2025-01-21 10.45 10.58 10.23 10.33 5.9M
2025-01-20 10.70 10.90 10.22 10.42 8.4M
2025-01-17 10.47 10.50 10.27 10.39 4.7M
2025-01-16 10.46 10.70 10.31 10.49 6.1M
2025-01-15 10.50 10.62 10.36 10.41 7.4M
2025-01-14 9.70 10.60 9.70 10.50 11.8M
2025-01-13 9.51 9.80 9.24 9.65 5.9M
2025-01-10 10.05 10.20 9.63 9.65 5.9M
2025-01-09 9.99 10.23 9.96 10.07 5.7M
2025-01-08 10.20 10.28 9.74 10.05 7.0M
2025-01-07 9.78 10.16 9.74 10.15 6.7M
2025-01-06 9.85 10.00 9.35 9.76 5.5M
2025-01-03 10.53 10.69 9.78 9.87 8.8M
2025-01-02 10.78 10.98 10.37 10.52 6.9M