Shenzhen Pacific Union Precision Manufacturing (688210)

688210
🏛️ China →
61.80
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
2022-12-30 15.84 15.90 15.61 15.76 0.5M
2022-12-29 15.83 15.97 15.56 15.71 0.9M
2022-12-28 16.43 16.59 15.69 15.78 1.0M
2022-12-27 16.76 17.13 16.26 16.45 0.9M
2022-12-26 15.58 16.77 15.58 16.71 0.7M
2022-12-23 16.16 16.38 15.73 15.86 0.5M
2022-12-22 16.64 16.85 16.16 16.21 0.5M
2022-12-21 16.64 16.76 16.24 16.67 0.8M
2022-12-20 17.05 17.18 16.50 16.79 0.5M
2022-12-19 15.96 17.26 15.96 16.89 0.7M
2022-12-16 17.60 17.61 17.08 17.13 0.7M
2022-12-15 17.65 18.09 17.31 17.78 0.6M
2022-12-14 17.86 18.23 17.60 17.74 0.4M
2022-12-13 18.00 18.49 17.85 17.91 0.5M
2022-12-12 18.34 18.41 17.65 18.32 0.8M
2022-12-09 17.86 18.14 17.79 17.93 0.6M
2022-12-08 18.21 18.27 17.76 18.06 0.8M
2022-12-07 17.93 18.15 17.70 18.04 0.9M
2022-12-06 18.56 18.56 17.50 17.93 1.3M
2022-12-05 18.27 18.28 17.22 17.66 1.5M
2022-12-02 17.73 18.14 17.50 17.84 0.9M
2022-12-01 17.57 17.91 17.14 17.59 1.0M
2022-11-30 17.51 17.55 17.07 17.14 0.6M
2022-11-29 17.01 17.50 16.96 17.41 0.8M
2022-11-28 17.66 17.66 16.86 16.96 0.8M
2022-11-25 17.65 17.76 17.29 17.32 0.6M
2022-11-24 18.39 18.39 17.71 17.86 0.6M
2022-11-23 17.96 18.16 17.22 17.79 1.0M
2022-11-22 18.66 18.66 17.98 18.06 0.8M
2022-11-21 18.60 18.81 18.21 18.66 0.8M
2022-11-18 19.12 19.23 18.59 18.60 0.9M
2022-11-17 18.97 19.35 18.50 19.06 1.0M
2022-11-16 18.97 19.62 18.65 19.26 1.8M
2022-11-15 18.22 19.07 18.11 18.97 1.7M
2022-11-14 18.28 18.62 18.05 18.39 1.0M
2022-11-11 18.57 18.84 18.24 18.28 1.5M
2022-11-10 19.00 19.32 17.85 18.24 2.1M
2022-11-09 19.36 19.53 18.99 19.08 1.0M
2022-11-08 19.96 19.96 19.13 19.46 1.0M
2022-11-07 20.00 20.32 19.62 19.80 1.0M
2022-11-04 19.79 20.24 19.51 19.77 1.2M
2022-11-03 20.34 20.34 19.50 19.89 1.1M
2022-11-02 19.66 20.71 19.53 20.15 2.1M
2022-11-01 19.89 20.19 19.37 19.57 1.8M
2022-10-31 20.08 20.20 19.29 19.59 1.6M
2022-10-28 20.66 21.23 19.85 20.07 1.6M
2022-10-27 20.40 21.54 20.24 21.09 2.6M
2022-10-26 19.13 20.73 19.13 20.39 3.3M
2022-10-25 18.93 19.43 18.61 19.07 1.6M
2022-10-24 18.74 19.59 18.61 18.95 2.2M
2022-10-21 19.09 19.16 18.35 18.71 1.4M
2022-10-20 18.04 18.85 17.98 18.46 1.8M
2022-10-19 18.17 18.86 18.09 18.09 2.1M
2022-10-18 18.14 18.37 17.29 18.13 2.5M
2022-10-17 16.04 18.41 16.04 18.27 3.6M
2022-10-14 15.08 15.56 14.71 15.39 0.8M
2022-10-13 15.30 15.38 14.88 14.93 0.5M
2022-10-12 14.00 15.04 13.74 15.04 0.6M
2022-10-11 13.97 14.62 13.70 14.31 0.6M
2022-10-10 15.14 15.14 14.54 14.54 0.9M
2022-09-30 15.64 16.13 15.06 15.21 1.0M
2022-09-29 16.07 16.33 15.77 16.04 0.6M
2022-09-28 16.64 16.64 16.01 16.04 0.4M
2022-09-27 15.82 16.49 15.82 16.44 0.7M
2022-09-26 16.55 16.55 15.77 16.02 0.7M
2022-09-23 16.75 16.92 16.18 16.18 0.9M
2022-09-22 16.56 17.37 16.39 16.90 0.8M
2022-09-21 16.85 16.95 16.50 16.64 0.5M
2022-09-20 17.57 17.68 16.37 16.79 1.3M
2022-09-19 17.75 17.76 16.57 17.04 1.7M
2022-09-16 16.98 17.06 16.49 16.49 0.7M
2022-09-15 17.86 17.97 16.96 17.05 1.3M
2022-09-14 17.50 18.27 17.47 17.81 0.8M
2022-09-13 17.70 18.31 17.56 17.91 1.2M
2022-09-09 18.25 18.49 17.15 17.55 2.2M
2022-09-08 18.31 18.69 18.07 18.44 1.5M
2022-09-07 18.03 18.69 18.03 18.21 1.5M
2022-09-06 18.11 18.20 17.83 18.00 0.9M
2022-09-05 18.02 18.49 17.77 17.92 1.2M
2022-09-02 17.49 18.43 17.22 18.04 1.3M
2022-09-01 18.08 18.38 17.25 17.49 1.5M
2022-08-31 19.29 19.29 17.86 17.96 3.1M
2022-08-30 16.96 19.86 16.96 19.29 5.1M
2022-08-29 16.71 17.82 16.68 17.20 1.0M
2022-08-26 18.07 18.20 16.64 16.97 2.0M
2022-08-25 18.61 19.13 17.61 18.19 2.0M
2022-08-24 18.43 19.51 18.24 18.59 3.3M
2022-08-23 18.29 18.85 17.87 18.15 1.9M
2022-08-22 18.54 18.79 17.51 17.72 1.4M
2022-08-19 18.19 19.04 18.19 18.41 2.4M
2022-08-18 17.79 18.53 17.76 18.29 1.3M
2022-08-17 17.92 18.21 17.69 18.00 0.8M
2022-08-16 18.04 18.16 17.73 17.92 0.8M
2022-08-15 17.71 18.07 17.66 17.86 0.9M
2022-08-12 19.00 19.00 17.65 17.85 2.7M
2022-08-11 17.89 19.04 17.72 19.04 3.0M
2022-08-10 17.38 18.11 17.36 17.76 1.5M
2022-08-09 17.79 17.79 17.36 17.56 1.2M
2022-08-08 17.23 17.69 16.98 17.64 1.5M
2022-08-05 16.57 17.34 16.56 17.14 1.4M
2022-08-04 16.27 16.77 16.27 16.74 1.1M
2022-08-03 16.87 17.12 16.11 16.17 1.6M
2022-08-02 17.54 17.73 16.19 16.47 2.3M
2022-08-01 17.64 17.93 17.24 17.73 2.0M
2022-07-29 17.89 18.45 17.15 17.58 3.6M
2022-07-28 15.74 17.41 15.51 17.39 3.6M
2022-07-27 15.87 16.12 15.26 15.64 1.7M
2022-07-26 16.07 16.14 15.49 16.01 0.7M
2022-07-25 16.14 16.29 15.85 16.07 0.5M
2022-07-22 16.21 16.39 15.89 15.91 0.5M
2022-07-21 16.08 16.54 15.81 16.21 0.7M
2022-07-20 16.19 16.54 15.99 16.08 0.9M
2022-07-19 16.01 16.23 15.86 16.04 0.5M
2022-07-18 15.93 16.07 15.58 15.94 0.4M
2022-07-15 15.77 16.28 15.48 15.85 0.5M
2022-07-14 15.07 15.75 15.04 15.72 0.6M
2022-07-13 15.25 15.29 14.91 15.13 0.3M
2022-07-12 15.29 15.34 14.89 15.06 0.4M
2022-07-11 15.49 15.99 15.19 15.27 0.4M
2022-07-08 15.64 16.07 15.58 15.66 0.4M
2022-07-07 15.66 16.00 15.57 15.86 0.5M
2022-07-06 16.26 16.27 15.51 15.82 0.4M
2022-07-05 16.66 16.71 15.64 15.86 0.8M
2022-07-04 15.27 16.52 15.07 16.32 1.9M
2022-07-01 15.51 15.66 15.25 15.27 0.5M
2022-06-30 15.55 15.70 15.25 15.50 0.7M
2022-06-29 16.15 16.41 15.49 15.50 1.0M
2022-06-28 15.71 16.42 15.47 16.27 1.3M
2022-06-27 16.29 16.34 15.65 15.86 1.4M
2022-06-24 15.75 16.22 15.75 15.75 0.6M
2022-06-23 15.79 15.94 15.47 15.75 0.5M
2022-06-22 16.16 16.33 15.66 15.71 0.6M
2022-06-21 16.14 16.27 15.86 16.16 0.6M
2022-06-20 15.78 16.32 15.49 16.14 0.7M
2022-06-17 15.43 15.84 15.18 15.73 0.7M
2022-06-16 15.37 16.17 15.37 15.66 0.4M
2022-06-15 15.96 16.51 15.79 15.79 1.0M
2022-06-14 15.96 16.98 15.79 16.53 0.8M
2022-06-13 15.45 16.15 15.45 16.06 0.7M
2022-06-10 15.37 15.97 15.24 15.61 0.9M
2022-06-09 16.13 16.13 15.37 15.37 0.9M
2022-06-08 16.67 16.67 15.66 16.02 1.4M
2022-06-07 16.74 16.74 16.27 16.40 1.4M
2022-06-06 15.66 16.99 15.66 16.34 2.6M
2022-06-02 14.75 15.92 14.50 15.82 2.2M
2022-06-01 14.65 15.37 14.43 14.76 1.6M
2022-05-31 13.74 14.56 13.57 14.52 0.8M
2022-05-30 13.46 13.74 13.44 13.62 0.2M
2022-05-27 13.57 13.78 13.45 13.62 0.2M
2022-05-26 13.38 14.11 13.33 13.65 0.4M
2022-05-25 13.55 13.66 13.44 13.53 0.3M
2022-05-24 14.12 14.41 13.54 13.55 0.5M
2022-05-23 13.82 14.32 13.81 14.28 0.4M
2022-05-20 14.13 14.29 13.87 13.98 0.4M
2022-05-19 13.67 13.96 13.67 13.93 0.2M
2022-05-18 13.88 14.03 13.79 13.92 0.3M
2022-05-17 14.05 14.41 13.79 13.91 0.4M
2022-05-16 13.98 14.68 13.80 14.23 0.6M
2022-05-13 13.68 14.14 13.53 14.05 0.5M
2022-05-12 13.43 13.90 13.38 13.68 0.4M
2022-05-11 13.34 14.28 13.16 13.44 0.6M
2022-05-10 12.85 13.31 12.85 13.29 0.3M
2022-05-09 12.81 13.25 12.81 13.01 0.2M
2022-05-06 12.81 13.27 12.62 12.95 0.2M
2022-05-05 12.77 13.36 12.76 13.19 0.5M
2022-04-29 11.79 13.16 11.79 12.95 1.3M
2022-04-28 11.51 11.86 11.24 11.74 0.3M
2022-04-27 11.22 11.58 10.77 11.54 0.4M
2022-04-26 11.78 11.78 11.23 11.23 0.3M
2022-04-25 12.60 12.60 11.77 11.78 0.6M
2022-04-22 13.00 13.15 12.61 12.61 0.4M
2022-04-21 13.45 13.45 12.91 12.99 0.4M
2022-04-20 13.69 13.91 13.37 13.48 0.7M
2022-04-19 12.76 13.76 12.72 13.69 1.8M
2022-04-18 13.26 13.26 12.69 12.75 1.5M
2022-04-15 13.04 13.09 12.79 12.84 0.4M
2022-04-14 13.52 13.67 13.16 13.28 0.6M
2022-04-13 13.95 13.95 13.40 13.52 0.3M
2022-04-12 14.13 14.13 13.68 13.94 0.2M
2022-04-11 14.32 14.39 13.93 14.02 0.3M
2022-04-08 14.81 14.81 14.44 14.45 0.3M
2022-04-07 14.90 15.03 14.70 14.78 0.4M
2022-04-06 14.80 15.22 14.80 15.00 0.4M
2022-04-01 14.65 14.87 14.50 14.82 0.2M
2022-03-31 14.68 14.88 14.58 14.64 0.3M
2022-03-30 14.62 14.80 14.54 14.69 0.3M
2022-03-29 15.00 15.05 14.50 14.52 0.4M
2022-03-28 14.90 15.11 14.61 15.01 0.2M
2022-03-25 15.08 15.24 14.98 15.04 0.2M
2022-03-24 15.41 15.41 14.95 15.06 0.4M
2022-03-23 15.31 15.69 15.31 15.41 0.2M
2022-03-22 15.30 15.54 15.30 15.48 0.3M
2022-03-21 15.36 15.71 15.31 15.59 0.3M
2022-03-18 15.19 15.56 14.70 15.36 0.4M
2022-03-17 15.12 15.35 14.96 15.18 0.6M
2022-03-16 15.08 15.48 14.44 14.92 0.8M
2022-03-15 15.82 15.82 14.88 14.89 0.4M
2022-03-14 15.82 16.27 15.60 15.92 0.3M
2022-03-11 16.07 16.07 15.49 15.91 0.5M
2022-03-10 16.16 16.48 16.07 16.08 0.3M
2022-03-09 16.63 16.66 15.64 15.98 0.4M
2022-03-08 17.44 17.44 16.59 16.60 0.3M
2022-03-07 17.56 17.57 17.17 17.23 0.3M
2022-03-04 17.97 17.97 17.57 17.57 0.2M
2022-03-03 17.86 17.86 17.61 17.64 0.2M
2022-03-02 17.60 17.77 17.60 17.67 0.3M
2022-03-01 17.62 18.04 17.56 17.84 0.2M
2022-02-28 18.06 18.15 17.77 17.79 0.3M
2022-02-25 18.06 18.33 18.06 18.07 0.2M
2022-02-24 18.79 18.79 17.86 17.98 0.4M
2022-02-23 18.30 18.52 18.16 18.44 0.5M
2022-02-22 18.62 18.62 18.08 18.13 0.2M
2022-02-21 18.05 18.63 18.04 18.62 0.4M
2022-02-18 18.21 18.30 17.98 18.30 0.2M
2022-02-17 18.05 18.52 17.95 18.26 0.6M
2022-02-16 17.75 18.37 17.58 18.27 0.9M
2022-02-15 17.34 17.60 17.25 17.45 0.4M
2022-02-14 17.69 17.86 17.30 17.33 0.7M
2022-02-11 17.99 18.16 17.44 17.80 0.4M
2022-02-10 18.14 18.14 17.86 17.99 0.4M
2022-02-09 17.95 18.24 17.91 18.14 0.5M
2022-02-08 18.27 18.31 17.98 18.13 0.3M
2022-02-07 17.83 18.29 17.83 18.15 0.5M
2022-01-28 17.24 18.26 17.06 17.81 0.9M
2022-01-27 17.87 17.87 17.05 17.07 0.8M
2022-01-26 17.68 18.09 17.41 17.65 0.4M
2022-01-25 18.38 18.38 17.51 17.60 0.9M
2022-01-24 18.75 18.75 18.19 18.30 1.1M
2022-01-21 19.47 19.66 18.63 18.75 1.3M
2022-01-20 19.90 20.13 19.52 19.57 1.1M
2022-01-19 20.05 20.23 20.03 20.10 0.7M
2022-01-18 20.20 20.23 19.95 20.07 0.9M
2022-01-17 19.92 20.25 19.75 20.13 1.0M
2022-01-14 20.38 20.47 19.85 19.93 1.6M
2022-01-13 20.66 20.66 20.36 20.38 0.8M
2022-01-12 20.49 20.59 20.36 20.57 1.1M
2022-01-11 21.06 21.07 20.41 20.48 1.3M
2022-01-10 20.40 21.02 20.31 20.92 1.3M
2022-01-07 20.99 21.17 20.31 20.39 2.3M
2022-01-06 21.49 21.53 20.51 20.99 2.2M
2022-01-05 21.76 22.44 21.32 21.47 3.4M
2022-01-04 21.79 22.68 21.35 21.98 5.5M