Shiji Info Tech A (002153)

002153
🏛️ China →
10.59
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 11.54 11.75 11.52 11.53 5.9M
2022-12-29 11.39 11.72 11.31 11.47 8.2M
2022-12-28 11.56 11.69 11.35 11.45 5.4M
2022-12-27 11.77 11.79 11.33 11.52 7.4M
2022-12-26 11.20 11.65 11.12 11.55 9.2M
2022-12-23 10.81 11.29 10.81 11.12 5.9M
2022-12-22 11.02 11.22 10.79 10.90 5.8M
2022-12-21 10.89 11.09 10.75 10.88 6.2M
2022-12-20 11.19 11.35 10.92 10.92 5.1M
2022-12-19 11.46 11.62 11.17 11.21 5.9M
2022-12-16 11.27 11.61 11.27 11.50 7.7M
2022-12-15 11.54 11.77 11.45 11.45 9.6M
2022-12-14 11.35 11.84 11.16 11.69 19.2M
2022-12-13 11.35 11.61 11.14 11.19 10.1M
2022-12-12 11.38 11.72 11.29 11.39 8.5M
2022-12-09 11.49 11.59 11.29 11.41 8.4M
2022-12-08 11.85 11.89 11.33 11.58 16.7M
2022-12-07 11.65 12.15 11.55 11.83 16.3M
2022-12-06 11.48 12.00 11.39 11.71 15.5M
2022-12-05 11.65 11.88 11.35 11.52 16.5M
2022-12-02 11.71 11.88 11.43 11.49 13.2M
2022-12-01 11.72 11.92 11.40 11.69 21.5M
2022-11-30 11.12 11.62 11.12 11.42 24.6M
2022-11-29 10.46 11.51 10.42 11.51 28.7M
2022-11-28 10.33 10.47 10.22 10.46 7.3M
2022-11-25 10.62 10.72 10.41 10.47 7.6M
2022-11-24 10.89 10.97 10.62 10.69 9.8M
2022-11-23 10.91 11.02 10.69 10.91 9.9M
2022-11-22 11.31 11.56 10.85 10.92 24.2M
2022-11-21 12.00 12.09 11.25 11.41 18.9M
2022-11-18 12.33 12.55 12.01 12.09 19.1M
2022-11-17 11.89 12.51 11.68 12.35 16.7M
2022-11-16 11.52 12.15 11.50 12.07 16.5M
2022-11-15 11.44 12.05 11.39 11.65 16.5M
2022-11-14 11.92 12.04 11.42 11.47 20.0M
2022-11-11 12.42 12.81 11.92 12.04 49.0M
2022-11-10 10.92 12.08 10.81 11.65 29.3M
2022-11-09 10.95 11.30 10.73 11.00 17.0M
2022-11-08 11.19 11.30 10.83 10.93 22.1M
2022-11-07 11.50 11.50 11.13 11.31 26.9M
2022-11-04 10.52 11.56 10.44 11.56 32.8M
2022-11-03 11.34 11.38 10.36 10.51 24.4M
2022-11-02 10.55 11.53 10.27 11.44 39.4M
2022-11-01 9.72 10.54 9.64 10.52 17.0M
2022-10-31 9.52 9.95 9.50 9.72 10.9M
2022-10-28 10.02 10.27 9.61 9.74 10.5M
2022-10-27 9.96 10.21 9.76 10.15 11.3M
2022-10-26 9.24 9.96 9.24 9.87 17.4M
2022-10-25 9.31 9.52 9.18 9.31 7.6M
2022-10-24 9.58 9.84 9.32 9.40 7.0M
2022-10-21 9.43 9.70 9.32 9.58 6.6M
2022-10-20 9.25 9.65 9.12 9.44 9.9M
2022-10-19 9.39 9.45 9.16 9.27 5.9M
2022-10-18 9.31 9.49 9.26 9.38 8.5M
2022-10-17 9.04 9.46 9.00 9.35 10.2M
2022-10-14 9.22 9.32 9.10 9.16 11.7M
2022-10-13 9.08 9.29 9.00 9.18 11.6M
2022-10-12 8.81 9.14 8.64 9.08 10.5M
2022-10-11 8.93 8.99 8.63 8.78 8.4M
2022-10-10 9.51 9.52 8.93 8.95 9.3M
2022-09-30 9.53 9.65 9.42 9.52 5.5M
2022-09-29 9.68 9.85 9.46 9.53 6.3M
2022-09-28 9.85 10.12 9.50 9.52 10.0M
2022-09-27 9.72 10.00 9.48 9.92 12.1M
2022-09-26 10.01 10.04 9.71 9.72 6.9M
2022-09-23 10.46 10.59 10.01 10.07 6.8M
2022-09-22 10.43 10.73 10.39 10.41 7.1M
2022-09-21 10.14 10.64 9.94 10.52 9.8M
2022-09-20 10.54 10.59 10.08 10.17 7.8M
2022-09-19 10.71 10.71 10.31 10.49 10.3M
2022-09-16 10.90 11.12 10.62 10.71 9.9M
2022-09-15 11.14 11.14 10.77 10.89 8.7M
2022-09-14 10.58 11.15 10.54 11.15 10.9M
2022-09-13 11.02 11.18 10.70 10.75 7.7M
2022-09-09 10.90 11.15 10.81 11.00 8.5M
2022-09-08 10.61 10.95 10.49 10.90 11.9M
2022-09-07 10.52 10.65 10.32 10.56 7.8M
2022-09-06 10.54 10.85 10.39 10.60 13.3M
2022-09-05 10.25 10.39 10.00 10.09 5.5M
2022-09-02 10.32 10.60 10.31 10.33 9.1M
2022-09-01 10.00 10.46 9.93 10.42 12.9M
2022-08-31 9.70 10.06 9.62 10.02 8.9M
2022-08-30 9.75 9.90 9.66 9.79 3.9M
2022-08-29 9.52 9.81 9.45 9.77 5.3M
2022-08-26 9.57 9.65 9.54 9.58 3.6M
2022-08-25 9.73 9.81 9.43 9.55 6.9M
2022-08-24 10.03 10.05 9.73 9.73 6.7M
2022-08-23 10.10 10.13 10.02 10.06 3.1M
2022-08-22 9.92 10.15 9.69 10.13 6.3M
2022-08-19 10.02 10.29 9.91 9.93 8.3M
2022-08-18 10.19 10.20 9.96 10.02 6.8M
2022-08-17 10.21 10.23 10.02 10.18 7.1M
2022-08-16 10.44 10.49 10.15 10.19 9.8M
2022-08-15 10.63 10.63 10.40 10.43 6.1M
2022-08-12 10.60 10.89 10.42 10.65 8.5M
2022-08-11 10.51 10.64 10.44 10.58 5.9M
2022-08-10 10.65 10.67 10.39 10.43 6.1M
2022-08-09 10.76 10.87 10.52 10.62 5.3M
2022-08-08 10.65 10.88 10.56 10.82 5.6M
2022-08-05 10.27 10.73 10.10 10.71 10.1M
2022-08-04 10.30 10.37 10.00 10.20 4.1M
2022-08-03 10.22 10.50 10.20 10.22 6.8M
2022-08-02 10.77 10.77 9.92 10.35 14.0M
2022-08-01 10.95 10.95 10.79 10.80 5.2M
2022-07-29 10.99 11.02 10.86 10.95 4.7M
2022-07-28 11.08 11.08 10.91 10.99 7.0M
2022-07-27 11.38 11.42 10.86 11.10 13.0M
2022-07-26 11.05 11.62 10.89 11.38 14.8M
2022-07-25 10.82 10.88 10.69 10.82 4.2M
2022-07-22 11.05 11.14 10.72 10.82 8.8M
2022-07-21 11.29 11.42 11.04 11.05 6.4M
2022-07-20 11.14 11.53 11.14 11.29 8.6M
2022-07-19 10.99 11.31 10.90 11.13 4.9M
2022-07-18 10.81 11.20 10.72 11.00 5.5M
2022-07-15 11.11 11.29 10.78 10.80 9.5M
2022-07-14 10.98 11.36 10.86 11.14 5.9M
2022-07-13 10.95 11.05 10.85 11.00 4.0M
2022-07-12 11.00 11.03 10.79 10.95 3.9M
2022-07-11 10.95 11.06 10.72 10.95 6.5M
2022-07-08 11.15 11.20 10.98 10.98 6.8M
2022-07-07 11.29 11.42 10.99 11.07 7.7M
2022-07-06 11.39 11.55 11.19 11.39 5.6M
2022-07-05 11.60 11.70 11.24 11.36 7.9M
2022-07-04 11.60 11.75 11.25 11.65 8.2M
2022-07-01 12.04 12.15 11.39 11.55 17.7M
2022-06-30 12.59 12.69 11.74 12.21 30.6M
2022-06-29 12.15 13.01 11.92 12.59 43.5M
2022-06-28 11.60 11.85 11.22 11.82 12.3M
2022-06-27 11.95 11.99 11.45 11.59 14.1M
2022-06-24 10.96 11.94 10.91 11.73 18.3M
2022-06-23 10.66 10.92 10.52 10.89 8.2M
2022-06-22 11.14 11.14 10.60 10.65 8.7M
2022-06-21 11.24 11.39 11.00 11.15 6.1M
2022-06-20 11.37 11.57 11.23 11.29 5.0M
2022-06-17 11.18 11.43 10.81 11.30 8.3M
2022-06-16 11.42 11.60 11.15 11.25 8.1M
2022-06-15 11.09 11.75 11.04 11.46 10.8M
2022-06-14 11.22 11.22 10.73 11.06 9.4M
2022-06-13 11.39 11.53 11.15 11.34 6.5M
2022-06-10 11.82 11.82 11.38 11.58 8.7M
2022-06-09 11.89 11.97 11.51 11.63 6.0M
2022-06-08 11.58 11.98 11.46 11.84 9.5M
2022-06-07 11.57 11.57 11.27 11.46 5.4M
2022-06-06 11.02 11.59 10.92 11.48 8.2M
2022-06-02 10.91 11.18 10.81 11.10 6.2M
2022-06-01 11.37 11.37 10.88 10.91 7.0M
2022-05-31 11.20 11.35 11.00 11.28 8.7M
2022-05-30 10.56 11.26 10.51 11.20 11.7M
2022-05-27 10.59 10.84 10.42 10.52 5.9M
2022-05-26 10.28 10.69 10.12 10.59 7.8M
2022-05-25 9.86 10.34 9.83 10.22 5.0M
2022-05-24 10.45 10.45 9.85 9.85 7.6M
2022-05-23 10.70 10.70 10.32 10.45 4.9M
2022-05-20 10.48 10.92 10.44 10.60 7.6M
2022-05-19 10.58 10.58 10.29 10.50 4.4M
2022-05-18 10.84 10.92 10.48 10.53 7.3M
2022-05-17 10.82 10.87 10.63 10.72 3.9M
2022-05-16 10.97 11.02 10.61 10.82 5.3M
2022-05-13 11.10 11.17 10.74 10.78 6.0M
2022-05-12 10.89 11.12 10.76 11.10 7.6M
2022-05-11 10.30 11.24 10.14 10.98 14.6M
2022-05-10 9.67 10.32 9.62 10.28 10.6M
2022-05-09 9.67 9.78 9.52 9.74 3.6M
2022-05-06 9.66 9.87 9.47 9.67 5.2M
2022-05-05 9.80 10.26 9.65 9.74 9.3M
2022-04-29 9.07 9.84 8.96 9.84 10.0M
2022-04-28 8.97 9.09 8.74 8.94 4.7M
2022-04-27 8.65 9.09 8.51 9.07 5.5M
2022-04-26 9.03 9.20 8.70 8.71 5.8M
2022-04-25 9.56 9.58 9.01 9.01 7.0M
2022-04-22 9.73 9.77 9.45 9.59 5.1M
2022-04-21 9.95 10.16 9.69 9.73 5.5M
2022-04-20 10.21 10.33 9.96 9.97 4.9M
2022-04-19 10.18 10.76 10.04 10.14 9.3M
2022-04-18 10.04 10.23 9.73 10.18 4.8M
2022-04-15 10.23 10.23 9.92 10.02 4.5M
2022-04-14 10.36 10.43 10.15 10.24 5.0M
2022-04-13 13.87 13.87 13.32 13.39 2.9M
2022-04-12 13.35 13.80 13.00 13.79 4.2M
2022-04-11 13.71 13.85 13.21 13.23 5.0M
2022-04-08 13.77 14.00 13.49 13.75 2.9M
2022-04-07 14.14 14.31 13.79 13.79 3.7M
2022-04-06 14.71 14.80 14.16 14.26 5.8M
2022-04-01 14.14 14.99 14.09 14.70 6.9M
2022-03-31 14.71 14.71 14.17 14.21 4.3M
2022-03-30 14.14 14.72 14.12 14.71 4.0M
2022-03-29 14.37 14.54 13.96 14.00 4.4M
2022-03-28 14.54 14.69 14.19 14.43 4.7M
2022-03-25 15.14 15.14 14.50 14.58 3.3M
2022-03-24 15.03 15.06 14.65 14.84 4.5M
2022-03-23 15.36 15.46 15.07 15.19 3.6M
2022-03-22 15.55 15.57 15.22 15.41 3.2M
2022-03-21 15.63 15.93 15.15 15.54 6.7M
2022-03-18 15.89 16.07 15.44 15.66 4.3M
2022-03-17 15.49 16.13 15.06 15.88 9.1M
2022-03-16 14.85 15.21 14.16 15.06 7.2M
2022-03-15 15.13 15.40 14.64 14.71 6.0M
2022-03-14 15.69 15.71 15.14 15.14 4.4M
2022-03-11 15.61 15.85 15.09 15.69 4.2M
2022-03-10 15.59 16.02 15.41 15.70 6.2M
2022-03-09 15.14 15.44 14.75 15.38 7.3M
2022-03-08 15.61 15.86 15.14 15.14 5.4M
2022-03-07 16.16 16.16 15.55 15.66 4.1M
2022-03-04 16.36 16.59 16.04 16.26 5.3M
2022-03-03 16.84 16.86 16.41 16.48 3.1M
2022-03-02 16.79 16.90 16.66 16.69 3.6M
2022-03-01 16.86 17.24 16.86 16.90 2.9M
2022-02-28 16.88 17.23 16.88 17.10 3.9M
2022-02-25 16.61 17.14 16.61 16.93 6.2M
2022-02-24 17.32 17.37 16.30 16.60 12.8M
2022-02-23 17.37 17.66 17.26 17.49 7.3M
2022-02-22 17.86 17.89 17.11 17.43 7.3M
2022-02-21 17.90 18.16 17.84 17.98 4.1M
2022-02-18 17.68 18.11 17.51 17.96 4.2M
2022-02-17 18.18 18.26 17.57 17.68 6.4M
2022-02-16 18.43 18.60 18.04 18.18 5.8M
2022-02-15 17.56 18.51 17.51 18.34 10.3M
2022-02-14 18.02 18.13 17.39 17.50 7.5M
2022-02-11 18.57 18.64 18.02 18.13 7.1M
2022-02-10 20.03 20.18 18.21 18.81 15.9M
2022-02-09 20.70 21.11 19.86 20.21 9.6M
2022-02-08 22.53 22.53 20.21 20.54 11.2M
2022-02-07 21.16 22.81 21.16 22.32 11.8M
2022-01-28 23.09 23.23 22.29 22.59 6.6M
2022-01-27 23.03 23.81 22.21 22.55 12.3M
2022-01-26 23.33 23.38 22.15 22.69 9.5M
2022-01-25 23.43 23.93 22.93 23.58 10.3M
2022-01-24 21.11 23.38 20.89 23.38 15.5M
2022-01-21 21.20 21.92 20.86 21.25 9.1M
2022-01-20 20.01 21.50 19.76 21.06 12.0M
2022-01-19 19.71 20.11 19.65 19.93 2.8M
2022-01-18 19.87 20.13 19.69 19.84 3.5M
2022-01-17 19.13 19.99 19.13 19.93 6.1M
2022-01-14 19.29 19.55 19.00 19.26 3.3M
2022-01-13 19.56 19.73 19.26 19.43 2.3M
2022-01-12 19.16 19.88 19.16 19.57 4.6M
2022-01-11 19.18 19.47 19.05 19.16 5.1M
2022-01-10 19.14 19.39 18.54 19.20 4.3M
2022-01-07 19.34 19.68 18.99 19.13 4.7M
2022-01-06 19.44 19.69 19.23 19.45 6.7M
2022-01-05 20.53 20.56 19.54 19.55 7.4M
2022-01-04 20.83 20.83 19.74 20.43 7.3M