Shenzhen Zhongheng Huafa A (000020)

000020
🏛️ China →
15.45
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 12.31 12.97 12.22 12.95 3.5M
2023-12-28 12.34 12.41 12.03 12.29 1.5M
2023-12-27 12.05 12.45 11.88 12.38 1.9M
2023-12-26 12.33 12.34 11.91 12.09 1.7M
2023-12-25 12.15 12.35 11.99 12.34 2.5M
2023-12-22 12.55 12.68 12.17 12.24 2.3M
2023-12-21 12.55 12.60 12.23 12.53 2.1M
2023-12-20 12.65 12.91 12.54 12.62 2.4M
2023-12-19 12.59 12.73 12.45 12.65 2.2M
2023-12-18 12.61 12.75 12.37 12.44 2.6M
2023-12-15 12.74 12.83 12.50 12.71 2.0M
2023-12-14 12.77 12.93 12.62 12.70 2.7M
2023-12-13 12.59 12.81 12.50 12.72 1.8M
2023-12-12 12.56 12.69 12.48 12.56 1.6M
2023-12-11 12.32 12.67 12.17 12.50 3.0M
2023-12-08 12.54 12.80 12.35 12.38 2.0M
2023-12-07 12.52 12.75 12.31 12.51 2.2M
2023-12-06 12.45 12.64 12.39 12.51 2.5M
2023-12-05 12.69 12.74 12.39 12.40 2.5M
2023-12-04 12.72 12.82 12.51 12.67 2.9M
2023-12-01 12.82 12.82 12.54 12.67 2.5M
2023-11-30 13.02 13.13 12.68 12.82 3.4M
2023-11-29 13.01 13.24 12.92 13.04 3.4M
2023-11-28 12.85 13.13 12.62 13.00 4.3M
2023-11-27 12.68 12.91 12.56 12.85 2.7M
2023-11-24 12.75 12.80 12.57 12.65 2.4M
2023-11-23 12.51 12.74 12.51 12.73 1.8M
2023-11-22 12.59 12.77 12.52 12.55 1.7M
2023-11-21 12.75 12.78 12.56 12.62 1.7M
2023-11-20 12.75 12.82 12.66 12.75 1.8M
2023-11-17 12.55 12.72 12.51 12.71 1.8M
2023-11-16 12.75 12.78 12.54 12.57 1.4M
2023-11-15 12.88 12.88 12.65 12.70 1.3M
2023-11-14 12.68 12.82 12.66 12.72 1.6M
2023-11-13 12.56 12.66 12.53 12.66 1.6M
2023-11-10 12.64 12.80 12.55 12.60 1.7M
2023-11-09 12.85 12.86 12.57 12.64 2.0M
2023-11-08 12.73 12.93 12.61 12.86 2.8M
2023-11-07 12.70 12.77 12.54 12.71 2.2M
2023-11-06 12.66 12.89 12.59 12.68 3.4M
2023-11-03 12.36 12.69 12.28 12.65 4.2M
2023-11-02 12.35 12.51 12.27 12.29 2.2M
2023-11-01 12.36 12.45 12.15 12.35 3.2M
2023-10-31 12.18 12.47 12.12 12.36 5.0M
2023-10-30 11.51 12.42 11.46 12.20 7.6M
2023-10-27 11.27 11.50 11.22 11.47 1.5M
2023-10-26 11.24 11.33 11.14 11.30 1.2M
2023-10-25 11.17 11.29 11.11 11.24 1.3M
2023-10-24 10.64 11.16 10.64 11.15 1.6M
2023-10-23 10.86 11.02 10.70 10.78 1.9M
2023-10-20 11.05 11.27 10.88 10.91 1.4M
2023-10-19 11.11 11.32 11.09 11.11 1.6M
2023-10-18 11.61 11.61 11.18 11.24 2.0M
2023-10-17 11.65 11.76 11.50 11.58 1.4M
2023-10-16 11.86 11.91 11.62 11.67 1.5M
2023-10-13 11.81 11.95 11.78 11.87 1.2M
2023-10-12 11.98 11.99 11.81 11.88 1.3M
2023-10-11 11.80 11.97 11.75 11.90 2.3M
2023-10-10 11.83 11.88 11.70 11.85 1.4M
2023-10-09 11.81 11.93 11.69 11.79 1.8M
2023-09-28 11.39 11.83 11.37 11.77 2.9M
2023-09-27 11.53 11.56 11.34 11.37 2.0M
2023-09-26 11.61 11.78 11.48 11.53 1.8M
2023-09-25 11.78 11.88 11.55 11.64 2.1M
2023-09-22 11.45 11.88 11.45 11.88 2.0M
2023-09-21 11.72 11.72 11.42 11.51 1.4M
2023-09-20 11.59 11.74 11.51 11.53 1.1M
2023-09-19 11.99 11.99 11.58 11.59 1.9M
2023-09-18 11.69 12.01 11.69 11.92 1.7M
2023-09-15 11.87 11.91 11.73 11.76 1.4M
2023-09-14 11.88 11.97 11.76 11.80 1.8M
2023-09-13 12.01 12.05 11.77 11.88 1.3M
2023-09-12 12.08 12.12 11.98 12.01 1.5M
2023-09-11 12.20 12.20 12.01 12.08 2.3M
2023-09-08 11.99 12.20 11.95 12.18 1.9M
2023-09-07 12.25 12.25 12.01 12.01 2.0M
2023-09-06 12.09 12.28 12.09 12.28 2.5M
2023-09-05 12.17 12.29 12.08 12.15 2.9M
2023-09-04 12.04 12.17 11.93 12.16 3.1M
2023-09-01 11.97 12.08 11.91 11.96 1.7M
2023-08-31 12.02 12.10 11.90 12.01 3.1M
2023-08-30 11.80 12.22 11.75 12.02 3.9M
2023-08-29 11.24 11.85 11.20 11.85 3.9M
2023-08-28 11.58 11.69 11.23 11.24 3.4M
2023-08-25 11.48 11.48 11.08 11.12 2.4M
2023-08-24 11.45 11.61 11.30 11.46 1.9M
2023-08-23 11.51 11.54 11.32 11.36 1.5M
2023-08-22 11.58 11.65 11.31 11.54 2.5M
2023-08-21 11.69 11.78 11.56 11.58 1.4M
2023-08-18 11.89 11.95 11.61 11.65 1.5M
2023-08-17 11.58 11.89 11.51 11.88 2.7M
2023-08-16 11.79 11.87 11.55 11.58 2.3M
2023-08-15 11.89 11.96 11.70 11.79 1.7M
2023-08-14 11.71 11.93 11.68 11.91 1.9M
2023-08-11 11.98 12.05 11.82 11.83 2.0M
2023-08-10 11.89 12.06 11.88 11.96 1.7M
2023-08-09 12.06 12.12 11.91 11.92 2.8M
2023-08-08 12.10 12.34 12.06 12.09 3.2M
2023-08-07 12.13 12.24 12.01 12.18 2.8M
2023-08-04 11.95 12.16 11.95 12.13 3.5M
2023-08-03 12.06 12.06 11.91 11.94 3.0M
2023-08-02 12.04 12.11 11.96 12.07 3.2M
2023-08-01 11.98 12.09 11.83 12.05 3.5M
2023-07-31 11.93 12.06 11.82 12.01 3.6M
2023-07-28 11.88 11.98 11.73 11.91 3.9M
2023-07-27 12.03 12.15 11.85 11.91 3.8M
2023-07-26 12.05 12.22 11.97 12.03 4.5M
2023-07-25 12.05 12.24 12.01 12.09 5.4M
2023-07-24 12.14 12.30 11.88 12.05 5.6M
2023-07-21 12.70 12.81 11.90 11.91 13.6M
2023-07-20 13.17 13.24 12.77 12.83 8.9M
2023-07-19 13.27 13.28 13.00 13.16 10.7M
2023-07-18 13.03 13.90 12.76 13.62 19.5M
2023-07-17 13.08 13.68 12.93 13.30 15.7M
2023-07-14 13.09 13.39 12.70 13.23 15.5M
2023-07-13 13.23 13.49 13.00 13.09 18.5M
2023-07-12 13.58 14.30 13.21 13.78 28.4M
2023-07-11 16.60 16.60 14.33 14.37 35.8M
2023-07-10 15.50 15.92 15.00 15.92 8.7M
2023-07-07 14.04 14.47 13.61 14.47 11.0M
2023-07-06 11.77 13.15 11.74 13.15 9.9M
2023-07-05 12.72 12.85 11.83 11.95 21.4M
2023-07-04 11.52 12.62 11.51 12.62 9.0M
2023-07-03 11.47 11.99 11.41 11.47 13.8M
2023-06-30 10.81 12.12 10.78 11.57 16.1M
2023-06-29 10.41 11.40 10.15 11.02 18.6M
2023-06-28 11.42 11.45 10.58 10.65 14.6M
2023-06-27 12.22 12.46 11.18 11.76 19.5M
2023-06-26 11.02 11.96 11.00 11.96 2.6M
2023-06-21 11.01 11.16 10.81 10.87 1.6M
2023-06-20 11.18 11.23 11.02 11.12 1.6M
2023-06-19 11.36 11.60 11.07 11.16 2.3M
2023-06-16 11.08 11.32 10.98 11.28 1.8M
2023-06-15 11.10 11.38 11.05 11.08 2.1M
2023-06-14 11.22 11.33 11.00 11.13 1.7M
2023-06-13 11.13 11.43 11.10 11.26 2.0M
2023-06-12 11.15 11.15 10.85 11.08 1.7M
2023-06-09 10.80 11.09 10.80 10.90 1.4M
2023-06-08 11.05 11.12 10.82 10.91 1.8M
2023-06-07 11.03 11.12 10.78 11.11 1.8M
2023-06-06 11.16 11.16 10.80 10.85 1.5M
2023-06-05 11.08 11.20 11.04 11.14 1.7M
2023-06-02 11.11 11.14 10.66 11.09 2.2M
2023-06-01 11.10 11.13 10.83 11.01 3.1M
2023-05-31 11.14 11.15 10.90 11.10 1.8M
2023-05-30 10.92 11.13 10.84 10.98 2.5M
2023-05-29 10.88 11.16 10.87 11.00 2.6M
2023-05-26 10.74 10.98 10.66 10.87 2.2M
2023-05-25 10.72 10.92 10.59 10.71 1.9M
2023-05-24 10.59 10.77 10.50 10.64 1.7M
2023-05-23 10.53 10.72 10.52 10.57 1.8M
2023-05-22 10.57 10.73 10.49 10.58 2.1M
2023-05-19 10.31 10.68 10.12 10.56 3.2M
2023-05-18 10.05 10.28 9.99 10.27 2.1M
2023-05-17 10.03 10.10 9.90 9.97 1.9M
2023-05-16 9.89 10.05 9.70 10.02 2.0M
2023-05-15 9.89 9.89 9.70 9.86 1.0M
2023-05-12 9.95 9.95 9.75 9.82 1.1M
2023-05-11 9.84 9.94 9.77 9.90 1.0M
2023-05-10 9.89 10.01 9.67 9.80 1.3M
2023-05-09 9.99 10.12 9.83 9.89 1.4M
2023-05-08 9.81 10.00 9.73 9.97 1.8M
2023-05-05 9.82 9.97 9.72 9.76 1.5M
2023-05-04 9.69 9.93 9.62 9.82 1.7M
2023-04-28 9.43 9.77 9.43 9.71 1.1M
2023-04-27 9.35 9.51 9.33 9.43 1.0M
2023-04-26 9.17 9.48 9.10 9.39 2.0M
2023-04-25 9.38 9.41 9.10 9.20 1.9M
2023-04-24 9.56 9.57 9.24 9.36 2.2M
2023-04-21 10.00 10.01 9.58 9.60 1.9M
2023-04-20 10.00 10.11 9.93 9.98 1.2M
2023-04-19 10.16 10.18 10.00 10.06 0.9M
2023-04-18 10.24 10.36 10.00 10.08 1.3M
2023-04-17 10.43 10.47 10.25 10.27 1.5M
2023-04-14 10.28 10.48 10.08 10.45 1.8M
2023-04-13 10.58 10.59 10.27 10.30 1.5M
2023-04-12 10.47 10.68 10.41 10.58 1.5M
2023-04-11 10.43 10.78 10.38 10.47 1.7M
2023-04-10 10.60 10.79 10.28 10.35 2.7M
2023-04-07 10.57 10.60 10.33 10.53 1.3M
2023-04-06 10.65 10.67 10.22 10.42 1.6M
2023-04-04 10.74 10.76 10.39 10.52 1.7M
2023-04-03 10.57 10.80 10.57 10.72 1.7M
2023-03-31 10.66 10.70 10.49 10.66 1.3M
2023-03-30 10.82 10.88 10.56 10.65 1.5M
2023-03-29 10.70 10.93 10.52 10.80 2.2M
2023-03-28 10.81 10.83 10.55 10.68 2.6M
2023-03-27 10.79 10.90 10.59 10.78 3.0M
2023-03-24 10.60 11.00 10.55 10.79 4.4M
2023-03-23 10.29 10.60 10.14 10.60 3.4M
2023-03-22 10.10 10.34 10.09 10.29 2.0M
2023-03-21 9.84 10.11 9.75 10.10 2.1M
2023-03-20 9.62 9.89 9.61 9.84 2.9M
2023-03-17 9.60 9.74 9.59 9.65 1.3M
2023-03-16 9.76 9.83 9.52 9.54 1.9M
2023-03-15 9.86 10.00 9.81 9.84 1.3M
2023-03-14 9.91 9.93 9.66 9.82 1.5M
2023-03-13 9.93 10.00 9.78 9.89 1.8M
2023-03-10 10.09 10.12 9.90 9.97 1.1M
2023-03-09 10.03 10.24 10.03 10.09 1.6M
2023-03-08 9.96 10.11 9.91 10.10 1.1M
2023-03-07 10.34 10.34 9.91 9.96 2.6M
2023-03-06 10.39 10.45 10.15 10.24 2.4M
2023-03-03 10.53 10.64 10.28 10.35 3.3M
2023-03-02 10.54 10.81 10.45 10.46 5.0M
2023-03-01 10.35 10.69 10.26 10.53 6.4M
2023-02-28 9.98 10.55 9.97 10.20 8.6M
2023-02-27 10.01 10.03 9.72 9.90 12.3M
2023-02-24 10.16 11.14 10.00 10.07 14.1M
2023-02-23 10.25 10.26 10.07 10.13 1.2M
2023-02-22 10.30 10.30 10.16 10.23 1.4M
2023-02-21 10.34 10.43 10.19 10.21 1.2M
2023-02-20 10.26 10.30 10.01 10.28 1.9M
2023-02-17 10.30 10.36 10.12 10.20 2.4M
2023-02-16 10.41 10.71 10.19 10.30 3.9M
2023-02-15 10.27 10.42 10.20 10.36 1.6M
2023-02-14 10.22 10.45 10.19 10.25 1.3M
2023-02-13 10.18 10.38 10.16 10.34 2.4M
2023-02-10 10.27 10.39 10.10 10.15 1.4M
2023-02-09 10.21 10.32 10.18 10.29 1.4M
2023-02-08 10.34 10.46 10.18 10.20 2.0M
2023-02-07 10.15 10.29 10.07 10.25 1.5M
2023-02-06 10.15 10.26 10.06 10.10 1.3M
2023-02-03 10.17 10.25 10.00 10.17 1.8M
2023-02-02 10.15 10.28 10.05 10.15 1.8M
2023-02-01 10.08 10.15 9.99 10.13 1.9M
2023-01-31 9.94 10.06 9.90 10.04 1.8M
2023-01-30 9.94 10.07 9.84 9.94 2.1M
2023-01-20 9.84 9.92 9.77 9.84 1.8M
2023-01-19 9.56 9.90 9.50 9.79 3.0M
2023-01-18 9.29 9.70 9.16 9.60 3.1M
2023-01-17 9.18 9.32 9.11 9.19 0.7M
2023-01-16 8.97 9.18 8.96 9.15 1.0M
2023-01-13 9.05 9.07 8.93 9.00 0.9M
2023-01-12 8.98 9.09 8.93 9.05 0.8M
2023-01-11 9.17 9.19 8.96 9.00 0.7M
2023-01-10 9.24 9.26 9.10 9.17 0.8M
2023-01-09 9.18 9.34 9.18 9.24 0.8M
2023-01-06 9.25 9.28 9.15 9.20 0.7M
2023-01-05 9.37 9.37 9.18 9.25 1.0M
2023-01-04 9.10 9.35 9.03 9.30 1.6M
2023-01-03 8.92 9.14 8.90 9.12 1.3M