Shenzhen Urovo Tech (300531)

300531
🏛️ China →
18.55
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
2023-12-29 14.95 15.39 14.90 15.33 5.2M
2023-12-28 14.84 15.08 14.57 14.99 5.9M
2023-12-27 14.46 14.91 14.45 14.90 4.3M
2023-12-26 14.94 14.94 14.39 14.49 4.6M
2023-12-25 14.86 15.11 14.70 14.89 4.4M
2023-12-22 15.24 15.30 14.81 14.88 6.2M
2023-12-21 15.47 15.57 14.93 15.29 8.5M
2023-12-20 15.83 16.00 15.56 15.56 6.6M
2023-12-19 15.47 15.72 15.32 15.71 4.3M
2023-12-18 15.79 15.80 15.38 15.47 5.0M
2023-12-15 16.13 16.29 15.73 15.82 5.2M
2023-12-14 16.51 16.58 15.99 16.06 7.7M
2023-12-13 16.74 16.79 16.40 16.40 6.9M
2023-12-12 16.56 16.90 16.50 16.77 9.9M
2023-12-11 16.09 16.68 16.06 16.61 10.8M
2023-12-08 16.28 16.58 16.15 16.25 11.3M
2023-12-07 15.78 16.24 15.76 16.10 8.3M
2023-12-06 16.00 16.20 15.80 15.87 8.5M
2023-12-05 16.68 16.72 16.06 16.06 12.4M
2023-12-04 16.79 17.20 16.75 16.78 16.5M
2023-12-01 15.97 17.38 15.97 16.96 29.0M
2023-11-30 16.75 16.75 15.73 16.04 28.3M
2023-11-29 16.68 18.20 16.40 17.44 32.6M
2023-11-28 16.35 16.58 16.17 16.54 8.3M
2023-11-27 16.08 16.43 16.08 16.34 7.5M
2023-11-24 16.52 16.53 16.04 16.20 10.5M
2023-11-23 16.44 16.64 16.31 16.61 10.2M
2023-11-22 17.20 17.25 16.48 16.53 17.5M
2023-11-21 17.28 17.69 17.02 17.13 20.3M
2023-11-20 17.65 17.75 17.24 17.39 29.4M
2023-11-17 17.21 18.34 16.83 18.12 41.4M
2023-11-16 17.30 17.69 17.17 17.21 25.2M
2023-11-15 18.42 18.58 17.35 17.66 46.6M
2023-11-14 16.13 19.21 15.88 18.19 64.5M
2023-11-13 15.12 16.18 15.05 16.01 25.7M
2023-11-10 14.90 15.30 14.82 15.12 9.7M
2023-11-09 15.19 15.19 14.83 14.91 9.1M
2023-11-08 15.08 15.34 15.00 15.20 13.2M
2023-11-07 14.92 15.13 14.83 15.07 9.4M
2023-11-06 14.93 15.05 14.76 15.00 12.3M
2023-11-03 14.46 14.88 14.42 14.83 7.9M
2023-11-02 14.58 14.91 14.49 14.53 8.4M
2023-11-01 14.67 14.79 14.49 14.59 4.9M
2023-10-31 14.90 14.90 14.59 14.70 6.6M
2023-10-30 14.25 14.91 14.19 14.87 10.3M
2023-10-27 14.58 14.63 14.24 14.40 7.0M
2023-10-26 14.39 14.75 14.33 14.63 7.1M
2023-10-25 14.11 14.78 13.92 14.55 8.8M
2023-10-24 13.72 14.20 13.38 14.10 8.7M
2023-10-23 14.05 14.14 13.47 13.49 7.5M
2023-10-20 14.54 14.70 14.07 14.16 9.3M
2023-10-19 14.73 15.09 14.58 14.58 10.9M
2023-10-18 15.06 15.06 14.39 14.68 12.5M
2023-10-17 14.70 15.15 14.61 15.15 18.4M
2023-10-16 14.54 14.63 14.34 14.45 5.3M
2023-10-13 14.48 14.84 14.39 14.64 8.2M
2023-10-12 14.66 14.71 14.50 14.54 5.2M
2023-10-11 14.66 14.76 14.46 14.66 7.8M
2023-10-10 14.42 14.75 14.35 14.66 11.2M
2023-10-09 14.30 14.42 14.15 14.34 5.1M
2023-09-28 14.04 14.37 14.04 14.33 5.4M
2023-09-27 14.30 14.30 14.04 14.07 6.9M
2023-09-26 14.40 14.44 14.16 14.26 6.4M
2023-09-25 14.71 14.77 14.36 14.40 11.2M
2023-09-22 13.41 14.69 13.41 14.59 22.7M
2023-09-21 13.33 13.59 13.31 13.52 2.9M
2023-09-20 13.36 13.52 13.33 13.38 2.1M
2023-09-19 13.61 13.63 13.39 13.40 3.0M
2023-09-18 13.52 13.75 13.40 13.67 3.1M
2023-09-15 13.69 13.78 13.47 13.59 4.0M
2023-09-14 13.73 13.88 13.50 13.67 5.4M
2023-09-13 14.21 14.25 13.60 13.74 10.5M
2023-09-12 14.49 14.49 14.17 14.28 7.5M
2023-09-11 14.74 14.80 14.34 14.42 13.0M
2023-09-08 14.40 14.85 14.19 14.77 13.3M
2023-09-07 14.62 14.83 14.37 14.50 13.2M
2023-09-06 14.13 14.64 13.87 14.62 13.8M
2023-09-05 14.08 14.55 13.96 14.28 13.4M
2023-09-04 14.07 14.15 13.80 14.07 5.7M
2023-09-01 14.12 14.17 13.90 14.04 4.1M
2023-08-31 14.11 14.30 13.98 14.16 5.8M
2023-08-30 14.03 14.20 13.99 14.10 7.6M
2023-08-29 13.10 14.17 13.10 14.04 10.0M
2023-08-28 14.08 14.20 13.16 13.19 7.7M
2023-08-25 13.89 14.00 13.31 13.41 6.9M
2023-08-24 13.90 14.28 13.71 14.01 7.4M
2023-08-23 13.80 14.15 13.79 13.85 5.2M
2023-08-22 13.71 13.94 13.56 13.91 4.0M
2023-08-21 13.43 13.84 13.37 13.57 3.3M
2023-08-18 13.69 13.85 13.48 13.50 3.2M
2023-08-17 13.48 13.72 13.23 13.72 2.9M
2023-08-16 13.78 13.81 13.48 13.50 2.9M
2023-08-15 13.90 13.94 13.64 13.81 2.5M
2023-08-14 13.68 13.93 13.61 13.90 2.8M
2023-08-11 14.15 14.15 13.75 13.78 3.5M
2023-08-10 14.05 14.17 13.77 14.15 3.4M
2023-08-09 14.00 14.30 13.86 14.03 4.2M
2023-08-08 14.20 14.24 13.97 14.01 2.9M
2023-08-07 14.17 14.30 14.07 14.20 3.5M
2023-08-04 13.77 14.29 13.75 14.17 7.9M
2023-08-03 13.67 13.74 13.61 13.69 1.6M
2023-08-02 13.73 13.76 13.61 13.68 1.8M
2023-08-01 13.78 13.79 13.61 13.69 2.5M
2023-07-31 13.75 13.88 13.62 13.78 2.7M
2023-07-28 13.63 13.83 13.47 13.75 3.1M
2023-07-27 13.80 13.91 13.60 13.63 2.6M
2023-07-26 14.04 14.08 13.79 13.84 2.8M
2023-07-25 13.87 14.14 13.80 14.13 3.4M
2023-07-24 13.69 14.08 13.55 13.79 2.6M
2023-07-21 13.76 13.89 13.61 13.61 2.4M
2023-07-20 14.20 14.22 13.74 13.75 4.3M
2023-07-19 14.13 14.25 14.06 14.16 2.7M
2023-07-18 14.24 14.37 14.10 14.15 4.5M
2023-07-17 14.07 14.48 14.07 14.29 5.4M
2023-07-14 14.00 14.42 13.90 14.25 8.6M
2023-07-13 14.58 14.95 14.25 14.34 13.9M
2023-07-12 14.25 14.48 14.12 14.25 6.6M
2023-07-11 14.03 14.31 13.96 14.24 3.0M
2023-07-10 14.21 14.21 13.94 14.03 3.4M
2023-07-07 14.23 14.34 13.96 14.21 3.8M
2023-07-06 14.11 14.49 14.04 14.28 3.9M
2023-07-05 14.25 14.54 14.13 14.15 4.2M
2023-07-04 14.08 14.36 14.08 14.28 2.9M
2023-07-03 14.14 14.25 13.99 14.17 2.6M
2023-06-30 14.02 14.21 13.89 14.14 3.8M
2023-06-29 13.67 14.15 13.61 14.13 3.8M
2023-06-28 13.90 13.91 13.31 13.72 4.1M
2023-06-27 13.65 13.99 13.53 13.93 3.9M
2023-06-26 14.22 14.27 13.56 13.58 5.5M
2023-06-21 14.68 14.72 14.23 14.26 4.5M
2023-06-20 14.86 14.86 14.57 14.70 4.5M
2023-06-19 14.78 14.96 14.75 14.88 5.6M
2023-06-16 14.48 14.79 14.32 14.74 5.3M
2023-06-15 14.59 14.71 14.42 14.44 5.4M
2023-06-14 14.60 14.64 14.43 14.57 3.5M
2023-06-13 14.41 14.72 14.36 14.61 4.9M
2023-06-12 14.52 14.59 14.38 14.44 3.5M
2023-06-09 14.28 14.52 14.18 14.49 4.3M
2023-06-08 14.40 14.45 14.12 14.27 3.5M
2023-06-07 14.15 14.49 14.05 14.40 3.5M
2023-06-06 14.50 14.54 14.07 14.15 3.5M
2023-06-05 14.30 14.63 14.29 14.45 3.7M
2023-06-02 14.53 14.61 14.33 14.34 4.3M
2023-06-01 14.57 14.65 14.35 14.53 5.5M
2023-05-31 14.42 14.62 14.38 14.57 5.9M
2023-05-30 14.29 14.44 14.03 14.41 6.1M
2023-05-29 14.09 14.31 13.99 14.26 7.3M
2023-05-26 13.57 14.05 13.46 13.96 6.1M
2023-05-25 13.72 13.88 13.34 13.58 4.3M
2023-05-24 13.45 13.78 13.42 13.61 4.2M
2023-05-23 13.69 13.74 13.47 13.48 3.5M
2023-05-22 13.84 13.95 13.61 13.65 4.7M
2023-05-19 13.60 13.98 13.54 13.83 6.0M
2023-05-18 13.29 13.66 13.28 13.64 5.6M
2023-05-17 13.03 13.32 13.03 13.29 3.0M
2023-05-16 13.36 13.38 13.11 13.14 3.4M
2023-05-15 13.43 13.43 13.09 13.36 3.1M
2023-05-12 13.46 13.59 13.30 13.36 3.3M
2023-05-11 13.41 13.62 13.34 13.48 4.1M
2023-05-10 13.36 13.58 13.23 13.34 4.9M
2023-05-09 13.46 13.98 13.33 13.38 8.7M
2023-05-08 13.30 13.51 13.20 13.50 5.4M
2023-05-05 13.33 13.43 13.12 13.36 5.3M
2023-05-04 13.38 13.58 13.11 13.31 5.7M
2023-04-28 12.93 13.48 12.92 13.43 6.6M
2023-04-27 12.97 13.17 12.75 12.91 6.5M
2023-04-26 13.15 13.30 12.85 12.99 7.2M
2023-04-25 13.97 13.98 12.97 13.19 13.0M
2023-04-24 14.00 14.44 14.00 14.22 8.0M
2023-04-21 15.21 15.22 14.00 14.07 12.2M
2023-04-20 15.09 15.33 15.03 15.22 5.3M
2023-04-19 14.96 15.48 14.96 15.06 7.3M
2023-04-18 15.31 15.35 14.87 14.99 7.6M
2023-04-17 15.95 15.96 15.26 15.31 10.5M
2023-04-14 15.86 16.13 15.60 16.00 7.2M
2023-04-13 16.24 16.38 15.73 15.78 8.8M
2023-04-12 15.62 16.34 15.60 16.28 9.8M
2023-04-11 15.43 15.96 15.23 15.69 8.4M
2023-04-10 16.21 16.42 15.33 15.39 11.6M
2023-04-07 15.97 16.29 15.65 16.28 9.8M
2023-04-06 15.84 16.01 15.56 15.80 14.0M
2023-04-04 16.50 16.72 16.24 16.37 13.8M
2023-04-03 16.15 16.53 15.94 16.49 10.2M
2023-03-31 15.87 16.28 15.53 16.25 9.5M
2023-03-30 16.02 16.15 15.70 15.86 8.2M
2023-03-29 16.00 16.32 15.87 16.14 9.0M
2023-03-28 16.59 16.59 16.05 16.09 9.5M
2023-03-27 16.42 16.85 16.20 16.60 13.1M
2023-03-24 16.40 16.54 16.11 16.44 10.8M
2023-03-23 16.30 16.52 16.11 16.48 10.3M
2023-03-22 16.05 16.44 15.80 16.43 14.1M
2023-03-21 15.30 15.99 15.19 15.99 10.4M
2023-03-20 15.86 15.96 15.32 15.36 6.9M
2023-03-17 15.40 15.80 15.37 15.68 8.7M
2023-03-16 15.48 15.49 15.04 15.27 6.3M
2023-03-15 15.82 15.86 15.31 15.39 7.9M
2023-03-14 15.49 15.94 15.40 15.73 11.8M
2023-03-13 15.40 15.67 15.20 15.65 8.2M
2023-03-10 15.21 15.63 15.16 15.35 9.1M
2023-03-09 15.02 15.40 14.88 15.35 7.3M
2023-03-08 14.42 15.06 14.42 15.02 6.4M
2023-03-07 14.99 15.04 14.40 14.41 6.5M
2023-03-06 15.20 15.21 14.89 14.95 4.7M
2023-03-03 15.35 15.49 14.92 15.15 6.3M
2023-03-02 15.30 15.55 15.30 15.39 7.7M
2023-03-01 14.80 15.40 14.79 15.40 10.7M
2023-02-28 14.87 15.12 14.60 14.89 7.1M
2023-02-27 14.87 15.06 14.55 14.60 5.3M
2023-02-24 14.81 15.04 14.76 14.94 6.0M
2023-02-23 15.10 15.15 14.64 14.72 8.3M
2023-02-22 15.08 15.24 14.81 15.15 6.3M
2023-02-21 15.16 15.63 15.00 15.21 9.8M
2023-02-20 14.88 15.19 14.81 15.17 8.9M
2023-02-17 16.02 16.09 14.80 14.88 21.7M
2023-02-16 15.86 16.13 15.47 15.85 22.9M
2023-02-15 15.25 15.85 15.09 15.85 17.5M
2023-02-14 15.20 15.36 14.97 15.20 8.1M
2023-02-13 14.88 15.31 14.81 15.15 7.5M
2023-02-10 14.98 15.40 14.89 15.06 9.4M
2023-02-09 14.50 15.07 14.42 15.00 9.2M
2023-02-08 15.07 15.08 14.52 14.55 10.8M
2023-02-07 14.76 15.17 14.60 15.07 10.5M
2023-02-06 14.60 14.85 14.49 14.76 6.8M
2023-02-03 14.47 14.79 14.30 14.64 7.7M
2023-02-02 14.30 14.69 14.24 14.47 10.2M
2023-02-01 13.88 14.36 13.84 14.35 6.1M
2023-01-31 13.86 13.92 13.71 13.85 2.9M
2023-01-30 14.00 14.11 13.82 13.89 4.3M
2023-01-20 13.82 13.91 13.66 13.76 3.7M
2023-01-19 13.45 13.76 13.45 13.76 4.2M
2023-01-18 13.41 13.57 13.32 13.49 2.4M
2023-01-17 13.63 13.63 13.32 13.37 2.7M
2023-01-16 13.13 13.61 13.13 13.50 4.9M
2023-01-13 13.26 13.26 13.02 13.13 2.5M
2023-01-12 13.15 13.30 13.06 13.18 2.6M
2023-01-11 13.28 13.48 13.14 13.18 3.7M
2023-01-10 13.33 13.41 13.19 13.28 2.3M
2023-01-09 13.37 13.49 13.25 13.30 2.3M
2023-01-06 13.36 13.45 13.24 13.32 2.8M
2023-01-05 13.36 13.41 13.26 13.36 2.9M
2023-01-04 13.21 13.37 13.16 13.37 4.7M
2023-01-03 12.67 13.34 12.65 13.22 5.1M