Shenzhen Tianyuan Dic Info Tech (300047)

300047
🏛️ China →
15.75
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
2022-12-30 5.90 6.02 5.87 6.00 10.3M
2022-12-29 5.85 5.96 5.85 5.86 7.8M
2022-12-28 5.97 5.97 5.82 5.85 10.6M
2022-12-27 6.05 6.07 5.93 5.99 11.5M
2022-12-26 6.06 6.08 6.01 6.05 11.2M
2022-12-23 5.89 6.13 5.86 6.06 15.4M
2022-12-22 6.01 6.08 5.88 5.91 14.3M
2022-12-21 6.03 6.03 5.93 6.00 9.9M
2022-12-20 6.08 6.15 5.96 5.98 9.0M
2022-12-19 6.23 6.24 5.99 6.04 11.9M
2022-12-16 6.37 6.38 6.20 6.21 13.4M
2022-12-15 6.34 6.47 6.30 6.40 13.8M
2022-12-14 6.30 6.43 6.30 6.35 13.7M
2022-12-13 6.51 6.58 6.31 6.32 19.4M
2022-12-12 6.50 6.59 6.40 6.54 21.2M
2022-12-09 6.48 6.52 6.31 6.49 21.3M
2022-12-08 6.60 6.65 6.41 6.47 19.7M
2022-12-07 6.61 6.67 6.53 6.59 14.3M
2022-12-06 6.71 6.74 6.55 6.60 21.4M
2022-12-05 6.53 6.83 6.53 6.75 31.8M
2022-12-02 6.39 6.63 6.39 6.51 24.0M
2022-12-01 6.35 6.47 6.33 6.43 15.2M
2022-11-30 6.34 6.35 6.24 6.31 10.1M
2022-11-29 6.19 6.34 6.18 6.34 12.4M
2022-11-28 6.21 6.27 6.13 6.21 13.2M
2022-11-25 6.35 6.40 6.25 6.28 13.4M
2022-11-24 6.46 6.52 6.35 6.36 15.8M
2022-11-23 6.66 6.70 6.28 6.42 34.9M
2022-11-22 6.57 6.69 6.53 6.63 23.5M
2022-11-21 6.56 6.65 6.45 6.59 20.8M
2022-11-18 6.73 6.82 6.60 6.64 28.2M
2022-11-17 6.64 6.80 6.59 6.80 30.7M
2022-11-16 6.62 6.75 6.54 6.64 22.3M
2022-11-15 6.51 6.68 6.51 6.61 22.4M
2022-11-14 6.45 6.60 6.40 6.58 21.2M
2022-11-11 6.69 6.70 6.45 6.46 26.5M
2022-11-10 6.46 6.66 6.40 6.55 28.1M
2022-11-09 6.65 6.65 6.48 6.54 21.6M
2022-11-08 6.45 6.68 6.35 6.66 36.7M
2022-11-07 6.46 6.56 6.39 6.47 18.0M
2022-11-04 6.38 6.48 6.35 6.46 21.3M
2022-11-03 6.44 6.52 6.31 6.44 24.8M
2022-11-02 6.43 6.62 6.37 6.51 33.0M
2022-11-01 6.43 6.44 6.31 6.43 24.2M
2022-10-31 6.14 6.50 6.10 6.42 33.5M
2022-10-28 6.30 6.42 6.09 6.15 19.3M
2022-10-27 6.19 6.44 6.14 6.33 25.0M
2022-10-26 5.90 6.20 5.90 6.17 20.1M
2022-10-25 5.98 6.02 5.76 5.85 14.4M
2022-10-24 6.14 6.22 5.96 5.97 13.7M
2022-10-21 6.11 6.19 6.03 6.10 10.1M
2022-10-20 6.08 6.23 6.06 6.12 12.9M
2022-10-19 6.16 6.20 6.04 6.13 13.0M
2022-10-18 6.18 6.20 6.10 6.14 12.5M
2022-10-17 6.05 6.25 6.02 6.17 17.6M
2022-10-14 5.99 6.13 5.98 6.09 15.4M
2022-10-13 5.82 6.10 5.82 5.99 22.6M
2022-10-12 5.58 5.85 5.54 5.84 11.5M
2022-10-11 5.55 5.64 5.46 5.62 7.1M
2022-10-10 5.58 5.59 5.47 5.55 7.8M
2022-09-30 5.62 5.67 5.56 5.56 8.1M
2022-09-29 5.71 5.77 5.60 5.62 8.9M
2022-09-28 5.85 5.88 5.66 5.67 9.1M
2022-09-27 5.77 5.89 5.71 5.89 9.3M
2022-09-26 5.87 5.94 5.70 5.76 11.0M
2022-09-23 6.12 6.12 5.91 5.96 9.3M
2022-09-22 6.08 6.20 6.06 6.10 9.5M
2022-09-21 6.00 6.15 5.86 6.11 11.4M
2022-09-20 6.05 6.12 6.02 6.05 7.6M
2022-09-19 6.16 6.21 5.92 6.02 15.0M
2022-09-16 6.25 6.37 6.16 6.16 14.0M
2022-09-15 6.37 6.40 6.17 6.24 14.9M
2022-09-14 6.35 6.40 6.30 6.37 11.3M
2022-09-13 6.52 6.65 6.45 6.47 13.1M
2022-09-09 6.47 6.57 6.39 6.47 12.7M
2022-09-08 6.56 6.59 6.44 6.44 18.0M
2022-09-07 6.51 6.62 6.48 6.61 19.5M
2022-09-06 6.47 6.55 6.41 6.55 12.6M
2022-09-05 6.51 6.53 6.39 6.47 11.0M
2022-09-02 6.38 6.53 6.32 6.53 13.7M
2022-09-01 6.34 6.50 6.32 6.34 13.0M
2022-08-31 6.54 6.56 6.33 6.35 16.3M
2022-08-30 6.50 6.64 6.48 6.56 12.1M
2022-08-29 6.41 6.56 6.37 6.55 12.9M
2022-08-26 6.69 6.72 6.53 6.55 14.4M
2022-08-25 6.75 6.82 6.58 6.66 16.5M
2022-08-24 7.02 7.02 6.73 6.75 20.0M
2022-08-23 6.96 7.05 6.91 7.00 13.9M
2022-08-22 7.00 7.10 6.85 6.98 18.6M
2022-08-19 7.10 7.20 7.01 7.02 23.3M
2022-08-18 7.10 7.10 6.97 7.08 19.3M
2022-08-17 7.14 7.17 7.04 7.12 16.3M
2022-08-16 7.13 7.17 7.05 7.12 17.8M
2022-08-15 7.19 7.25 7.05 7.09 23.6M
2022-08-12 7.17 7.35 7.10 7.22 34.4M
2022-08-11 7.13 7.18 7.09 7.13 18.6M
2022-08-10 7.10 7.15 7.04 7.07 16.1M
2022-08-09 7.10 7.21 7.06 7.14 17.2M
2022-08-08 7.08 7.19 7.04 7.18 20.8M
2022-08-05 7.01 7.18 7.00 7.14 29.6M
2022-08-04 6.76 6.95 6.76 6.94 18.6M
2022-08-03 6.65 6.95 6.65 6.74 33.2M
2022-08-02 6.98 6.99 6.55 6.60 32.9M
2022-08-01 6.93 7.10 6.92 7.04 25.1M
2022-07-29 6.95 7.01 6.90 6.91 15.7M
2022-07-28 7.02 7.08 6.93 6.95 21.2M
2022-07-27 7.00 7.06 6.90 6.93 19.0M
2022-07-26 6.84 7.05 6.78 7.05 29.1M
2022-07-25 6.86 6.98 6.78 6.80 16.9M
2022-07-22 6.93 6.96 6.74 6.84 19.8M
2022-07-21 6.93 7.03 6.89 6.91 21.4M
2022-07-20 6.98 7.00 6.82 6.94 35.3M
2022-07-19 6.62 7.03 6.62 6.98 57.1M
2022-07-18 6.30 6.56 6.27 6.51 18.0M
2022-07-15 6.55 6.55 6.23 6.29 19.7M
2022-07-14 6.52 6.64 6.46 6.52 10.6M
2022-07-13 6.44 6.56 6.42 6.54 10.5M
2022-07-12 6.58 6.58 6.43 6.43 12.7M
2022-07-11 6.71 6.72 6.51 6.57 17.7M
2022-07-08 6.69 6.82 6.65 6.73 15.7M
2022-07-07 6.67 6.73 6.64 6.67 12.8M
2022-07-06 6.74 6.75 6.59 6.68 16.8M
2022-07-05 6.96 6.96 6.69 6.78 22.9M
2022-07-04 6.91 7.00 6.85 6.99 20.8M
2022-07-01 7.10 7.27 6.97 6.98 33.7M
2022-06-30 6.91 7.04 6.87 7.00 32.0M
2022-06-29 7.10 7.18 6.94 6.95 41.8M
2022-06-28 6.88 7.36 6.86 7.19 74.8M
2022-06-27 6.80 6.83 6.70 6.80 22.4M
2022-06-24 6.81 6.93 6.76 6.78 26.5M
2022-06-23 6.63 6.74 6.53 6.74 22.5M
2022-06-22 6.80 6.83 6.58 6.58 23.6M
2022-06-21 6.70 6.90 6.64 6.81 31.6M
2022-06-20 6.68 6.77 6.64 6.70 18.8M
2022-06-17 6.74 6.78 6.56 6.67 23.9M
2022-06-16 6.68 6.84 6.61 6.75 28.2M
2022-06-15 6.57 6.80 6.55 6.67 33.9M
2022-06-14 6.55 6.57 6.27 6.56 26.2M
2022-06-13 6.54 6.66 6.51 6.62 19.0M
2022-06-10 6.47 6.62 6.45 6.60 16.8M
2022-06-09 6.67 6.68 6.46 6.53 23.9M
2022-06-08 6.68 6.82 6.54 6.72 27.2M
2022-06-07 6.83 6.83 6.58 6.71 25.0M
2022-06-06 6.67 6.79 6.66 6.76 26.6M
2022-06-02 6.72 6.74 6.48 6.68 30.7M
2022-06-01 6.56 6.71 6.51 6.71 32.0M
2022-05-31 6.49 6.57 6.35 6.57 21.5M
2022-05-30 6.56 6.64 6.47 6.53 21.0M
2022-05-27 6.44 6.70 6.39 6.55 28.4M
2022-05-26 6.40 6.47 6.26 6.42 15.8M
2022-05-25 6.22 6.44 6.22 6.44 19.6M
2022-05-24 6.68 6.68 6.17 6.18 25.4M
2022-05-23 6.54 6.70 6.53 6.70 22.8M
2022-05-20 6.48 6.57 6.44 6.53 16.8M
2022-05-19 6.36 6.48 6.35 6.47 19.7M
2022-05-18 6.56 6.66 6.45 6.49 31.2M
2022-05-17 6.45 6.45 6.20 6.40 24.0M
2022-05-16 6.40 6.56 6.31 6.50 26.5M
2022-05-13 6.38 6.41 6.27 6.38 14.7M
2022-05-12 6.30 6.45 6.25 6.39 19.7M
2022-05-11 6.45 6.55 6.34 6.36 35.0M
2022-05-10 6.16 6.44 6.13 6.42 24.0M
2022-05-09 6.18 6.38 6.16 6.30 26.1M
2022-05-06 6.00 6.37 5.91 6.20 34.6M
2022-05-05 6.09 6.22 5.95 6.12 20.2M
2022-04-29 5.87 6.13 5.86 6.08 23.0M
2022-04-28 5.93 5.98 5.69 5.78 20.3M
2022-04-27 5.69 6.03 5.60 6.02 24.9M
2022-04-26 5.95 6.09 5.74 5.77 24.0M
2022-04-25 6.41 6.41 5.91 5.92 27.5M
2022-04-22 6.57 6.70 6.50 6.51 19.5M
2022-04-21 6.96 7.13 6.66 6.68 27.3M
2022-04-20 7.33 7.42 7.03 7.08 31.9M
2022-04-19 7.05 7.18 7.01 7.12 14.1M
2022-04-18 6.99 7.14 6.82 7.09 16.8M
2022-04-15 7.24 7.28 6.91 7.02 26.0M
2022-04-14 7.20 7.32 7.17 7.18 18.2M
2022-04-13 7.45 7.50 7.11 7.13 24.1M
2022-04-12 7.35 7.53 7.33 7.52 21.0M
2022-04-11 7.68 7.76 7.26 7.34 31.6M
2022-04-08 8.03 8.14 7.62 7.76 40.0M
2022-04-07 8.44 8.52 8.06 8.09 37.3M
2022-04-06 8.25 8.65 8.20 8.51 51.3M
2022-04-01 8.20 8.44 8.16 8.17 35.7M
2022-03-31 8.08 8.43 8.04 8.35 51.9M
2022-03-30 8.13 8.20 7.98 8.14 28.5M
2022-03-29 8.31 8.33 8.09 8.13 27.1M
2022-03-28 8.06 8.40 8.02 8.32 29.9M
2022-03-25 8.54 8.67 8.26 8.27 38.1M
2022-03-24 8.71 8.71 8.23 8.26 47.5M
2022-03-23 8.90 8.93 8.64 8.73 53.6M
2022-03-22 8.59 9.15 8.52 9.11 75.2M
2022-03-21 8.88 8.92 8.49 8.68 48.6M
2022-03-18 8.62 8.91 8.60 8.89 43.0M
2022-03-17 8.61 8.94 8.53 8.78 54.4M
2022-03-16 8.47 8.66 8.18 8.60 44.6M
2022-03-15 8.61 8.90 8.32 8.32 43.9M
2022-03-14 8.94 9.18 8.73 8.73 36.1M
2022-03-11 8.58 9.13 8.49 9.08 56.8M
2022-03-10 9.13 9.17 8.85 8.86 48.2M
2022-03-09 9.00 9.09 8.37 8.88 54.3M
2022-03-08 9.41 9.44 8.98 9.02 45.9M
2022-03-07 9.45 9.55 9.24 9.34 36.4M
2022-03-04 9.80 9.90 9.47 9.51 48.2M
2022-03-03 10.18 10.29 9.75 9.80 70.4M
2022-03-02 10.16 10.47 10.05 10.17 73.0M
2022-03-01 9.86 10.54 9.73 10.27 89.4M
2022-02-28 9.92 10.29 9.39 10.02 78.9M
2022-02-25 9.90 10.38 9.73 9.81 73.4M
2022-02-24 10.70 10.88 9.50 9.71 121.6M
2022-02-23 11.04 11.19 10.70 10.78 103.4M
2022-02-22 10.65 11.85 10.58 11.10 139.1M
2022-02-21 10.32 11.22 10.21 10.95 125.6M
2022-02-18 9.98 10.39 9.91 10.30 78.3M
2022-02-17 9.99 10.45 9.80 9.98 91.3M
2022-02-16 10.96 11.20 10.22 10.35 102.4M
2022-02-15 10.70 10.93 10.27 10.58 84.8M
2022-02-14 10.56 11.38 10.36 10.81 118.2M
2022-02-11 10.26 11.28 10.18 10.88 167.9M
2022-02-10 10.36 10.59 10.05 10.26 120.7M
2022-02-09 9.85 11.05 9.70 10.57 173.6M
2022-02-08 9.14 9.70 8.80 9.62 112.0M
2022-02-07 9.49 9.58 9.03 9.07 69.4M
2022-01-28 9.32 9.48 9.12 9.13 84.4M
2022-01-27 10.24 10.30 9.07 9.10 105.2M
2022-01-26 11.39 11.55 9.87 10.23 127.8M
2022-01-25 11.87 12.01 11.08 11.20 124.9M
2022-01-24 11.31 12.45 11.28 12.28 149.1M
2022-01-21 12.16 12.97 11.78 12.06 167.5M
2022-01-20 12.69 12.94 12.07 12.27 202.3M
2022-01-19 11.95 13.64 11.66 12.69 271.5M
2022-01-18 10.94 12.10 10.58 12.10 258.8M
2022-01-17 8.70 10.08 8.61 10.08 105.4M
2022-01-14 8.20 8.53 8.16 8.40 45.4M
2022-01-13 8.36 8.48 8.20 8.33 47.1M
2022-01-12 8.18 8.45 8.09 8.24 35.5M
2022-01-11 8.18 8.34 8.03 8.07 29.0M
2022-01-10 8.09 8.26 7.85 8.16 34.6M
2022-01-07 8.31 8.55 8.02 8.05 47.5M
2022-01-06 8.19 8.37 8.18 8.24 32.9M
2022-01-05 8.33 8.35 8.10 8.24 43.6M
2022-01-04 7.89 8.35 7.83 8.24 56.0M