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
2024-12-31 20.82 20.89 19.96 19.96 4.7M
2024-12-30 20.81 21.19 20.40 20.80 4.8M
2024-12-27 21.16 21.20 20.55 20.67 6.1M
2024-12-26 20.44 21.09 20.10 21.07 6.4M
2024-12-25 20.80 20.81 19.86 20.26 4.6M
2024-12-24 20.15 20.77 20.09 20.71 4.9M
2024-12-23 20.80 21.00 19.93 20.01 5.3M
2024-12-20 20.05 20.94 19.91 20.66 5.7M
2024-12-19 19.78 20.29 19.68 20.09 3.7M
2024-12-18 19.78 20.28 19.35 19.92 4.0M
2024-12-17 20.26 21.18 19.60 19.97 6.1M
2024-12-16 20.50 20.60 20.11 20.24 3.2M
2024-12-13 20.95 21.22 20.44 20.49 4.8M
2024-12-12 21.40 21.49 20.74 20.99 5.3M
2024-12-11 20.18 21.35 20.18 21.30 6.6M
2024-12-10 20.77 20.83 20.20 20.28 4.5M
2024-12-09 20.25 20.58 19.98 20.15 3.5M
2024-12-06 20.02 20.27 19.63 20.21 4.1M
2024-12-05 19.73 20.15 19.58 19.97 3.3M
2024-12-04 20.25 20.34 19.52 19.61 4.2M
2024-12-03 20.50 20.58 20.06 20.24 3.1M
2024-12-02 19.90 20.69 19.85 20.46 4.5M
2024-11-29 19.68 20.06 19.32 19.95 4.7M
2024-11-28 19.88 19.98 19.70 19.78 2.3M
2024-11-27 19.42 19.95 19.01 19.86 2.9M
2024-11-26 19.71 20.17 19.36 19.42 3.4M
2024-11-25 19.90 19.95 19.26 19.71 4.6M
2024-11-22 20.72 21.23 19.76 19.85 5.4M
2024-11-21 21.28 21.34 20.46 20.72 5.4M
2024-11-20 21.04 21.50 20.75 21.29 4.9M
2024-11-19 20.53 21.20 20.38 21.14 5.0M
2024-11-18 22.06 22.52 20.31 20.53 8.4M
2024-11-15 22.10 22.99 22.01 22.31 10.6M
2024-11-14 22.10 22.78 21.75 21.86 8.9M
2024-11-13 21.51 22.39 21.50 22.21 8.6M
2024-11-12 21.48 22.60 20.93 21.95 14.9M
2024-11-11 19.94 21.22 19.94 21.20 12.0M
2024-11-08 20.37 20.65 20.00 20.17 6.7M
2024-11-07 19.81 20.11 19.49 20.02 5.2M
2024-11-06 20.37 20.80 19.70 19.92 7.6M
2024-11-05 19.23 19.76 19.06 19.64 5.2M
2024-11-04 18.60 19.46 18.51 19.21 4.8M
2024-11-01 19.64 19.73 18.27 18.43 6.7M
2024-10-31 19.70 20.12 19.43 19.79 7.8M
2024-10-30 20.04 20.44 19.63 20.17 5.1M
2024-10-29 20.72 20.80 19.99 20.03 5.1M
2024-10-28 20.88 20.88 20.06 20.58 4.4M
2024-10-25 20.76 21.08 20.35 20.64 4.9M
2024-10-24 20.21 20.77 19.90 20.57 3.9M
2024-10-23 20.57 20.77 20.16 20.38 4.3M
2024-10-22 20.88 21.15 20.20 20.54 5.9M
2024-10-21 21.02 21.58 20.65 20.97 7.0M
2024-10-18 19.95 21.25 19.91 20.76 5.4M
2024-10-17 19.63 20.44 19.63 19.91 4.0M
2024-10-16 19.66 19.88 19.05 19.53 3.3M
2024-10-15 20.18 21.10 19.50 19.65 6.5M
2024-10-14 19.19 20.65 19.00 20.40 7.0M
2024-10-11 20.43 20.47 18.93 18.98 5.2M
2024-10-10 21.09 21.35 19.75 20.47 6.4M
2024-10-09 22.41 22.77 20.00 20.42 8.8M
2024-10-08 24.99 24.99 21.68 23.53 11.2M
2024-09-30 20.01 21.93 19.58 21.85 7.7M
2024-09-27 18.45 19.35 18.29 19.21 2.6M
2024-09-26 17.79 18.28 17.60 18.28 3.3M
2024-09-25 18.19 18.70 17.70 17.81 3.0M
2024-09-24 17.32 18.12 17.21 18.08 2.3M
2024-09-23 18.00 18.29 17.11 17.49 3.6M
2024-09-20 17.89 18.88 17.87 18.71 1.9M
2024-09-19 17.84 18.18 17.57 18.02 1.0M
2024-09-18 18.37 18.41 17.65 17.68 2.5M
2024-09-13 18.80 18.80 18.21 18.37 1.2M
2024-09-12 19.21 19.34 18.43 18.43 1.8M
2024-09-11 19.50 19.85 18.96 19.21 1.6M
2024-09-10 19.34 19.76 18.78 19.51 1.7M
2024-09-09 19.89 19.89 19.21 19.25 1.8M
2024-09-06 20.09 20.09 19.44 19.55 2.1M
2024-09-05 19.81 20.47 19.81 20.09 2.1M
2024-09-04 20.77 20.96 19.82 20.16 3.2M
2024-09-03 20.78 21.55 20.52 21.11 4.0M
2024-09-02 21.45 21.48 20.66 20.78 3.8M
2024-08-30 20.75 21.93 20.75 21.49 5.0M
2024-08-29 19.52 20.94 19.41 20.65 4.1M
2024-08-28 19.79 20.10 19.23 19.58 2.8M
2024-08-27 19.80 19.90 18.72 19.03 2.5M
2024-08-26 18.47 20.48 18.47 20.04 3.2M
2024-08-23 18.51 19.19 18.09 18.55 1.3M
2024-08-22 18.28 18.90 18.28 18.64 0.7M
2024-08-21 17.95 18.62 17.86 18.47 0.9M
2024-08-20 18.19 18.60 17.92 18.08 0.8M
2024-08-19 19.16 19.16 18.30 18.30 1.1M
2024-08-16 18.61 19.38 18.61 19.21 1.3M
2024-08-15 18.76 19.20 18.63 18.72 0.7M
2024-08-14 18.66 18.91 18.59 18.81 0.5M
2024-08-13 18.60 18.80 18.15 18.63 1.1M
2024-08-12 18.89 19.16 18.40 18.55 1.4M
2024-08-09 18.50 19.30 18.50 19.17 1.2M
2024-08-08 18.21 18.70 18.01 18.54 1.0M
2024-08-07 18.52 18.58 17.76 18.26 0.8M
2024-08-06 17.69 18.34 17.67 18.14 1.4M
2024-08-05 18.50 18.85 17.50 17.71 2.7M
2024-08-02 19.27 19.50 18.96 19.00 1.2M
2024-08-01 19.60 19.79 19.30 19.38 1.5M
2024-07-31 18.70 19.87 18.70 19.60 1.6M
2024-07-30 19.04 19.61 19.02 19.32 1.1M
2024-07-29 19.45 19.63 19.10 19.41 1.1M
2024-07-26 18.68 19.56 18.68 19.45 0.9M
2024-07-25 19.61 19.84 19.07 19.13 1.8M
2024-07-24 20.60 20.85 19.75 19.84 2.3M
2024-07-23 20.62 20.88 19.73 19.84 1.3M
2024-07-22 20.41 20.65 20.12 20.51 1.5M
2024-07-19 20.40 20.94 20.21 20.42 1.2M
2024-07-18 20.47 20.68 20.04 20.42 1.2M
2024-07-17 21.65 21.72 20.69 20.74 1.4M
2024-07-16 21.30 21.69 20.84 21.38 1.5M
2024-07-15 21.78 21.79 20.90 21.28 1.6M
2024-07-12 22.19 22.19 21.60 21.80 1.2M
2024-07-11 22.46 22.46 21.52 22.25 2.0M
2024-07-10 21.66 22.18 21.38 21.90 2.5M
2024-07-09 19.92 21.80 19.91 21.58 3.0M
2024-07-08 20.58 20.76 19.91 20.07 1.5M
2024-07-05 20.23 20.79 19.95 20.56 1.3M
2024-07-04 20.83 21.11 20.16 20.45 1.3M
2024-07-03 21.05 21.30 20.80 21.01 1.0M
2024-07-02 21.60 21.75 21.00 21.10 1.6M
2024-07-01 22.24 22.24 20.80 21.60 2.2M
2024-06-28 21.51 22.80 21.24 22.15 2.2M
2024-06-27 21.81 23.13 21.51 21.73 2.8M
2024-06-26 21.25 21.90 21.01 21.90 1.4M
2024-06-25 21.68 22.33 21.02 21.25 2.4M
2024-06-24 22.14 22.38 21.63 21.71 2.1M
2024-06-21 22.20 22.78 21.76 22.38 1.6M
2024-06-20 22.69 23.00 22.39 22.42 1.6M
2024-06-19 22.32 23.01 22.07 22.40 1.6M
2024-06-18 23.15 23.15 22.23 22.78 2.0M
2024-06-17 21.93 23.15 21.84 22.68 4.1M
2024-06-14 21.60 21.99 21.35 21.86 1.6M
2024-06-13 21.42 21.95 21.30 21.64 1.7M
2024-06-12 20.81 21.87 20.81 21.21 2.0M
2024-06-11 20.00 20.86 19.63 20.78 1.5M
2024-06-07 19.69 20.55 19.68 20.15 2.3M
2024-06-06 21.12 21.26 19.12 19.23 3.2M
2024-06-05 21.86 22.09 20.90 21.11 2.3M
2024-06-04 22.54 22.57 21.33 21.89 2.9M
2024-06-03 22.92 23.89 22.18 22.59 3.5M
2024-05-31 22.01 23.29 21.77 22.89 3.6M
2024-05-30 21.01 22.50 20.80 21.97 3.0M
2024-05-29 20.50 21.21 20.37 21.08 1.5M
2024-05-28 20.66 20.97 20.40 20.51 1.1M
2024-05-27 20.67 21.28 20.46 20.96 1.4M
2024-05-24 21.68 21.68 20.51 20.53 1.3M
2024-05-23 21.22 21.71 21.02 21.11 1.1M
2024-05-22 20.97 21.45 20.79 21.40 1.2M
2024-05-21 20.89 21.29 20.82 20.97 0.8M
2024-05-20 20.59 21.30 20.26 20.96 1.4M
2024-05-17 20.19 20.86 20.09 20.60 0.8M
2024-05-16 20.01 20.70 20.01 20.48 0.9M
2024-05-15 20.26 20.66 20.02 20.15 0.9M
2024-05-14 20.18 21.60 20.18 20.48 2.3M
2024-05-13 19.78 20.88 19.42 20.68 2.2M
2024-05-10 20.70 20.70 19.87 19.92 1.2M
2024-05-09 19.73 20.88 19.73 20.60 2.2M
2024-05-08 20.30 20.51 19.60 19.86 3.5M
2024-05-07 21.30 21.30 20.33 20.42 3.0M
2024-05-06 20.99 21.34 20.49 20.84 5.0M
2024-04-30 19.99 19.99 19.11 19.77 1.7M
2024-04-29 19.35 19.97 19.00 19.68 2.3M
2024-04-26 18.32 19.12 18.12 18.87 1.4M
2024-04-25 18.55 18.55 17.94 18.23 1.0M
2024-04-24 17.29 18.29 17.29 18.28 1.5M
2024-04-23 16.99 17.45 16.38 17.39 1.2M
2024-04-22 16.44 16.93 16.04 16.83 1.0M
2024-04-19 17.28 17.28 16.42 16.63 1.4M
2024-04-18 16.83 17.68 16.55 17.37 1.5M
2024-04-17 16.45 17.25 16.25 16.81 1.8M
2024-04-16 17.29 17.29 15.60 16.25 2.6M
2024-04-15 17.49 17.86 16.79 17.07 1.8M
2024-04-12 17.73 17.99 17.58 17.58 0.9M
2024-04-11 17.72 17.93 17.53 17.65 1.7M
2024-04-10 18.23 18.36 17.41 17.59 2.8M
2024-04-09 18.58 18.93 18.10 18.25 2.4M
2024-04-08 20.40 20.40 18.20 18.58 4.1M
2024-04-03 19.83 20.78 19.40 20.63 1.9M
2024-04-02 19.62 19.96 19.54 19.79 1.8M
2024-04-01 20.18 20.18 19.32 19.62 2.9M
2024-03-29 18.31 20.35 18.15 20.08 3.0M
2024-03-28 18.30 18.97 18.08 18.38 2.4M
2024-03-27 19.50 19.56 18.18 18.31 2.6M
2024-03-26 19.94 19.94 19.06 19.32 3.0M
2024-03-25 21.25 21.31 19.67 19.74 3.1M
2024-03-22 21.50 21.71 20.77 21.53 2.2M
2024-03-21 22.02 22.47 21.42 21.55 1.7M
2024-03-20 22.63 22.75 21.73 22.07 1.9M
2024-03-19 22.70 23.40 22.26 22.87 2.2M
2024-03-18 21.74 22.88 21.60 22.78 2.6M
2024-03-15 20.69 21.70 20.47 21.63 2.0M
2024-03-14 21.40 21.70 20.50 20.74 1.8M
2024-03-13 20.53 21.70 20.39 21.39 2.4M
2024-03-12 20.50 20.76 20.16 20.43 1.3M
2024-03-11 20.76 20.86 20.31 20.56 1.8M
2024-03-08 20.63 21.18 20.16 20.76 1.6M
2024-03-07 21.11 21.29 20.11 20.53 1.4M
2024-03-06 21.19 21.58 20.65 21.00 1.0M
2024-03-05 21.27 21.97 20.80 21.08 2.0M
2024-03-04 21.59 21.86 20.45 21.38 1.5M
2024-03-01 20.53 21.84 20.25 21.40 2.3M
2024-02-29 19.59 20.87 19.32 20.43 2.1M
2024-02-28 21.55 21.94 19.70 19.82 1.8M
2024-02-27 21.10 21.65 20.90 21.64 1.3M
2024-02-26 21.25 22.60 21.08 21.47 1.6M
2024-02-23 20.72 21.20 20.08 21.20 1.2M
2024-02-22 20.25 20.76 19.55 20.68 0.8M
2024-02-21 19.89 21.48 19.34 20.65 1.6M
2024-02-20 20.35 20.58 19.67 20.08 1.2M
2024-02-19 20.42 21.95 20.27 20.52 1.6M
2024-02-08 18.09 20.41 17.50 20.41 1.9M
2024-02-07 17.73 18.88 17.18 18.18 2.2M
2024-02-06 16.16 18.13 14.84 18.10 2.2M
2024-02-05 18.61 18.61 16.46 16.48 2.4M
2024-02-02 19.74 19.74 18.47 18.71 1.6M
2024-02-01 19.86 20.16 18.91 19.74 1.4M
2024-01-31 22.28 22.28 19.48 19.50 1.5M
2024-01-30 20.21 21.19 20.14 20.25 1.1M
2024-01-29 21.82 21.82 20.69 20.76 0.8M
2024-01-26 23.02 23.03 21.45 21.68 1.3M
2024-01-25 20.34 22.40 20.30 22.20 1.7M
2024-01-24 20.67 21.16 19.88 20.56 1.3M
2024-01-23 20.88 21.65 20.13 20.69 2.1M
2024-01-22 23.28 23.28 20.55 20.88 3.2M
2024-01-19 23.42 23.50 22.82 22.98 0.9M
2024-01-18 23.09 23.29 22.28 23.29 1.6M
2024-01-17 23.58 23.89 23.08 23.09 0.6M
2024-01-16 23.94 23.99 23.36 23.57 0.7M
2024-01-15 23.83 24.24 23.65 23.98 0.7M
2024-01-12 23.99 24.07 23.55 23.65 0.8M
2024-01-11 23.80 24.35 23.34 23.88 1.1M
2024-01-10 24.20 24.29 23.71 23.81 0.8M
2024-01-09 24.32 24.68 23.73 24.16 1.2M
2024-01-08 24.58 24.58 24.06 24.18 1.1M
2024-01-05 25.17 26.01 24.61 24.94 1.7M
2024-01-04 24.47 25.25 24.31 24.80 1.5M
2024-01-03 26.05 26.05 24.00 24.65 2.2M
2024-01-02 26.16 26.44 25.80 25.99 1.2M