Shenzhen Original Advanced Compounds (603991)

603991
🏛️ China →
66.06
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
2025-09-26 64.60 67.58 64.60 66.06 4.3M
2025-09-25 69.97 69.97 64.03 64.88 6.1M
2025-09-24 61.03 67.13 60.60 67.13 6.7M
2025-09-23 62.20 62.20 59.58 61.03 2.8M
2025-09-22 62.61 63.23 62.03 62.35 1.2M
2025-09-19 62.15 63.80 62.10 62.49 1.5M
2025-09-18 63.95 64.50 62.13 62.61 2.3M
2025-09-17 64.54 65.30 63.91 63.92 1.7M
2025-09-16 65.22 65.30 64.00 64.90 1.7M
2025-09-15 66.98 67.98 64.93 65.34 2.4M
2025-09-12 65.87 67.98 65.36 66.96 3.5M
2025-09-11 65.00 66.66 64.57 65.88 2.8M
2025-09-10 63.50 69.01 62.88 65.68 4.9M
2025-09-09 64.48 65.87 63.69 63.97 2.0M
2025-09-08 66.85 67.00 64.13 64.76 4.5M
2025-09-05 61.96 63.00 60.88 62.79 1.9M
2025-09-04 62.30 63.88 61.12 61.90 3.0M
2025-09-03 60.41 63.90 60.30 62.95 4.7M
2025-09-02 61.20 61.85 60.10 60.61 2.0M
2025-09-01 61.60 62.12 61.23 61.76 1.8M
2025-08-29 63.40 63.40 61.48 61.71 2.5M
2025-08-28 61.20 66.30 59.45 63.42 5.3M
2025-08-27 62.00 62.75 61.28 61.34 2.5M
2025-08-26 64.00 64.23 62.24 62.39 3.3M
2025-08-25 65.35 65.73 63.50 63.97 3.6M
2025-08-22 64.20 65.52 63.49 65.08 3.8M
2025-08-21 61.90 64.52 61.71 64.08 5.2M
2025-08-20 61.50 62.00 61.08 61.91 2.3M
2025-08-19 61.59 62.66 61.40 61.73 3.5M
2025-08-18 62.68 62.68 61.01 61.90 4.3M
2025-08-15 62.57 63.00 61.64 62.63 3.3M
2025-08-14 64.00 64.26 62.50 62.70 3.0M
2025-08-13 63.62 64.65 63.11 63.68 3.4M
2025-08-12 71.00 71.00 63.06 63.61 7.6M
2025-08-11 72.20 72.88 67.00 68.42 4.9M
2025-08-08 74.64 74.64 71.88 72.02 3.7M
2025-08-07 72.96 74.98 72.36 74.68 4.4M
2025-08-06 73.33 74.50 71.66 72.65 3.6M
2025-08-05 76.50 77.46 73.30 73.81 3.1M
2025-08-04 74.33 75.75 71.74 75.20 2.4M
2025-08-01 75.40 77.88 74.19 74.47 4.8M
2025-07-31 71.03 74.93 71.00 73.29 3.5M
2025-07-30 71.97 72.95 70.60 71.42 1.8M
2025-07-29 70.60 72.99 69.24 71.96 2.4M
2025-07-28 75.35 75.62 69.50 71.23 5.7M
2025-07-25 74.50 75.80 73.70 75.38 2.3M
2025-07-24 73.61 74.43 72.70 74.30 1.6M
2025-07-23 73.59 75.20 73.40 73.57 2.0M
2025-07-22 74.15 74.15 73.12 73.77 2.0M
2025-07-21 71.63 74.00 70.00 73.69 3.2M
2025-07-18 71.00 73.20 70.00 71.74 2.6M
2025-07-17 70.06 71.49 70.06 70.75 1.4M
2025-07-16 71.48 72.00 69.95 70.58 1.8M
2025-07-15 70.07 71.32 69.28 70.08 2.3M
2025-07-14 68.66 72.00 68.16 70.58 3.6M
2025-07-11 67.90 68.99 67.16 68.66 1.9M
2025-07-10 67.88 68.50 66.80 67.99 1.8M
2025-07-09 67.52 68.93 66.14 67.50 1.7M
2025-07-08 66.98 69.49 66.98 67.27 1.8M
2025-07-07 66.80 68.67 65.58 67.87 2.5M
2025-07-04 68.99 69.00 66.50 66.95 2.6M
2025-07-03 65.50 68.55 65.37 68.19 4.4M
2025-07-02 64.81 65.70 63.73 65.36 1.9M
2025-07-01 63.99 66.85 63.67 64.82 3.4M
2025-06-30 62.35 64.90 61.90 64.00 2.6M
2025-06-27 61.17 62.90 60.98 62.30 2.3M
2025-06-26 61.80 62.26 60.94 61.17 1.5M
2025-06-25 62.52 63.01 61.36 62.14 1.9M
2025-06-24 60.68 63.00 60.50 62.51 2.8M
2025-06-23 61.72 61.72 60.00 60.62 1.8M
2025-06-20 61.99 61.99 60.60 61.49 1.8M
2025-06-19 59.96 62.31 59.03 60.72 2.8M
2025-06-18 58.00 61.17 58.00 60.09 3.4M
2025-06-17 61.11 61.29 59.89 59.98 1.4M
2025-06-16 60.70 61.85 59.01 61.24 2.1M
2025-06-13 60.34 61.52 60.06 60.94 1.5M
2025-06-12 62.00 62.00 60.52 60.70 1.9M
2025-06-11 61.20 63.98 61.20 62.20 2.3M
2025-06-10 62.65 63.17 61.24 61.89 3.0M
2025-06-09 63.69 63.88 62.28 62.63 2.8M
2025-06-06 63.79 64.79 61.68 64.02 5.1M
2025-06-05 58.20 63.79 57.51 63.79 5.0M
2025-06-04 57.30 58.75 56.90 57.99 2.3M
2025-06-03 60.00 60.16 56.99 57.13 3.8M
2025-05-30 64.16 68.00 58.66 60.48 6.0M
2025-05-29 61.70 63.43 60.45 62.75 2.7M
2025-05-28 64.49 64.50 60.95 61.85 3.2M
2025-05-27 65.55 65.70 63.32 64.16 3.3M
2025-05-26 62.33 66.20 61.32 65.00 4.4M
2025-05-23 60.80 62.68 59.28 62.35 3.8M
2025-05-22 61.00 62.13 60.17 60.45 3.3M
2025-05-21 59.39 63.22 58.76 61.51 5.1M
2025-05-20 59.39 60.52 58.51 59.27 4.0M
2025-05-19 57.80 60.51 55.50 59.46 5.7M
2025-05-16 54.27 56.50 53.75 55.13 2.1M
2025-05-15 55.95 56.23 54.13 54.27 1.7M
2025-05-14 55.78 57.21 55.38 55.90 2.1M
2025-05-13 56.36 57.61 55.52 55.87 2.7M
2025-05-12 53.99 56.65 53.50 55.98 3.2M
2025-05-09 55.18 55.18 52.67 53.16 1.8M
2025-05-08 54.75 55.78 53.90 54.87 1.6M
2025-05-07 54.49 55.29 53.88 54.41 1.8M
2025-05-06 53.69 55.17 53.00 54.19 2.0M
2025-04-30 53.26 54.62 52.40 52.88 2.1M
2025-04-29 54.47 54.50 52.18 53.04 2.1M
2025-04-28 55.62 55.88 54.10 54.52 2.1M
2025-04-25 52.50 56.72 51.58 54.83 4.9M
2025-04-24 50.26 52.00 49.90 51.58 2.5M
2025-04-23 50.96 51.80 50.00 50.00 2.0M
2025-04-22 51.69 52.50 50.44 50.48 3.2M
2025-04-21 47.02 51.69 46.89 51.69 3.3M
2025-04-18 47.18 47.38 46.65 46.99 1.0M
2025-04-17 47.00 48.36 47.00 47.16 1.4M
2025-04-16 48.76 50.15 46.85 47.75 2.3M
2025-04-15 48.50 48.50 47.37 48.18 1.3M
2025-04-14 46.60 49.00 46.60 47.90 2.4M
2025-04-11 45.38 47.13 44.60 46.44 2.6M
2025-04-10 46.50 47.82 45.55 45.55 2.5M
2025-04-09 44.19 46.13 40.55 45.55 3.6M
2025-04-08 46.50 47.20 42.55 45.00 4.8M
2025-04-07 48.00 49.40 47.02 47.02 1.0M
2025-04-03 52.40 53.00 51.83 52.24 1.0M
2025-04-02 52.99 54.70 52.70 52.78 1.2M
2025-04-01 52.00 53.12 51.84 52.65 1.4M
2025-03-31 53.80 53.80 51.50 52.02 1.8M
2025-03-28 54.40 54.87 53.90 53.90 0.9M
2025-03-27 55.69 56.10 54.50 54.51 1.5M
2025-03-26 55.89 56.25 54.81 55.57 1.5M
2025-03-25 55.44 57.30 53.53 55.86 2.5M
2025-03-24 57.00 57.01 54.08 55.41 3.0M
2025-03-21 58.92 58.94 57.25 57.35 1.7M
2025-03-20 57.24 60.00 56.80 58.66 3.6M
2025-03-19 59.09 59.10 57.11 57.24 3.3M
2025-03-18 62.54 62.54 59.00 59.32 3.9M
2025-03-17 60.33 62.98 60.00 61.77 3.4M
2025-03-14 59.88 60.99 59.58 60.21 2.4M
2025-03-13 61.37 62.15 58.66 59.88 2.9M
2025-03-12 62.62 62.84 61.10 61.66 2.7M
2025-03-11 60.98 63.70 60.50 62.62 4.4M
2025-03-10 60.10 61.00 58.44 60.99 4.1M
2025-03-07 62.64 62.64 59.95 60.50 5.2M
2025-03-06 65.42 65.45 61.10 63.14 7.1M
2025-03-05 61.50 66.09 60.68 64.57 5.3M
2025-03-04 60.18 63.43 60.18 60.91 5.5M
2025-03-03 74.10 77.00 64.67 64.74 12.6M
2025-02-28 68.62 73.00 65.25 70.60 7.0M
2025-02-27 67.82 69.20 66.32 68.08 5.8M
2025-02-26 63.23 69.00 63.23 67.89 10.7M
2025-02-25 57.52 63.23 57.52 63.23 10.5M
2025-02-24 56.15 59.00 54.45 57.48 5.0M
2025-02-21 54.22 60.75 53.20 58.31 8.4M
2025-02-20 64.20 64.49 57.85 57.85 4.1M
2025-02-19 62.59 64.98 62.08 64.28 3.0M
2025-02-18 62.89 64.63 61.35 63.22 3.3M
2025-02-17 61.99 63.00 61.38 62.41 2.3M
2025-02-14 62.88 63.14 61.31 62.13 2.3M
2025-02-13 64.03 64.62 62.51 62.88 3.0M
2025-02-12 67.03 68.00 63.08 64.36 6.6M
2025-02-11 59.93 65.84 58.58 65.84 5.4M
2025-02-10 57.20 60.24 55.55 59.85 4.7M
2025-02-07 56.51 57.75 54.13 56.83 3.1M
2025-02-06 56.66 57.00 56.10 56.80 1.8M
2025-02-05 55.55 57.10 55.20 56.58 2.1M
2025-01-27 56.97 56.99 54.68 55.27 1.8M
2025-01-24 57.85 58.60 55.87 56.24 3.4M
2025-01-23 57.55 60.50 57.55 58.56 3.7M
2025-01-22 56.89 59.22 55.86 57.70 4.0M
2025-01-21 57.39 57.77 56.00 56.52 2.2M
2025-01-20 57.05 59.58 56.00 57.24 3.8M
2025-01-17 56.35 57.80 55.80 56.90 3.0M
2025-01-16 57.00 57.50 55.28 56.34 3.1M
2025-01-15 57.00 58.41 55.56 56.50 3.6M
2025-01-14 56.04 58.90 55.55 57.71 7.3M
2025-01-13 49.86 55.22 49.50 55.22 2.2M
2025-01-10 52.12 52.50 50.20 50.20 2.1M
2025-01-09 51.20 53.88 50.65 51.95 3.0M
2025-01-08 50.01 51.44 49.10 51.24 3.5M
2025-01-07 48.10 50.00 46.93 50.00 3.0M
2025-01-06 47.97 48.75 46.77 47.66 2.4M
2025-01-03 51.50 52.13 48.36 48.46 4.2M
2025-01-02 52.20 53.38 50.35 51.51 5.1M