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
2023-12-29 9.65 9.78 9.59 9.74 7.1M
2023-12-28 9.33 9.70 9.21 9.63 12.5M
2023-12-27 9.27 9.45 9.27 9.36 8.8M
2023-12-26 9.50 9.53 9.21 9.27 10.3M
2023-12-25 9.54 9.75 9.45 9.50 10.9M
2023-12-22 9.79 9.85 9.53 9.56 14.0M
2023-12-21 9.74 9.90 9.65 9.83 11.0M
2023-12-20 10.18 10.22 9.71 9.74 13.6M
2023-12-19 10.19 10.28 10.05 10.15 10.1M
2023-12-18 10.47 10.47 10.20 10.22 9.5M
2023-12-15 10.63 10.70 10.43 10.45 8.1M
2023-12-14 10.72 10.87 10.60 10.61 6.6M
2023-12-13 10.90 10.94 10.67 10.69 8.0M
2023-12-12 11.00 11.03 10.88 10.94 7.8M
2023-12-11 10.74 11.02 10.50 10.98 12.2M
2023-12-08 10.79 11.00 10.72 10.76 13.0M
2023-12-07 10.72 10.89 10.56 10.81 14.6M
2023-12-06 10.56 10.68 10.32 10.56 8.0M
2023-12-05 10.91 10.97 10.52 10.55 9.4M
2023-12-04 11.01 11.13 10.93 10.96 10.5M
2023-12-01 10.64 11.13 10.55 11.03 11.7M
2023-11-30 10.75 10.79 10.57 10.67 6.9M
2023-11-29 10.87 10.87 10.71 10.75 5.2M
2023-11-28 10.83 10.90 10.70 10.85 5.8M
2023-11-27 10.76 10.97 10.76 10.81 6.8M
2023-11-24 11.19 11.19 10.80 10.86 8.2M
2023-11-23 11.22 11.23 10.95 11.19 10.9M
2023-11-22 11.31 11.51 11.18 11.20 9.6M
2023-11-21 11.39 11.59 11.35 11.40 10.1M
2023-11-20 11.27 11.48 11.18 11.39 11.5M
2023-11-17 11.10 11.30 11.06 11.25 11.1M
2023-11-16 11.14 11.28 11.06 11.15 7.6M
2023-11-15 11.38 11.39 11.11 11.17 8.9M
2023-11-14 11.08 11.27 11.05 11.27 8.4M
2023-11-13 10.92 11.19 10.90 11.06 10.3M
2023-11-10 11.02 11.06 10.82 10.88 9.6M
2023-11-09 11.09 11.22 11.04 11.10 9.2M
2023-11-08 11.05 11.27 10.98 11.11 9.7M
2023-11-07 11.10 11.14 10.85 11.00 9.4M
2023-11-06 10.75 11.00 10.75 10.96 9.6M
2023-11-03 10.45 10.80 10.42 10.68 10.1M
2023-11-02 10.59 10.74 10.46 10.47 7.2M
2023-11-01 10.57 10.73 10.53 10.59 8.6M
2023-10-31 10.77 10.87 10.42 10.52 10.8M
2023-10-30 10.45 10.86 10.43 10.76 12.3M
2023-10-27 10.45 10.57 10.34 10.51 9.2M
2023-10-26 10.29 10.50 10.28 10.48 7.1M
2023-10-25 10.35 10.59 10.28 10.36 7.7M
2023-10-24 10.16 10.39 10.09 10.28 9.9M
2023-10-23 10.35 10.36 10.03 10.09 9.5M
2023-10-20 10.51 10.71 10.30 10.35 10.2M
2023-10-19 10.68 10.93 10.63 10.63 8.9M
2023-10-18 10.88 10.92 10.66 10.72 8.7M
2023-10-17 10.87 11.10 10.80 10.93 9.7M
2023-10-16 10.99 11.04 10.78 10.86 8.7M
2023-10-13 11.15 11.15 10.97 10.99 10.0M
2023-10-12 11.37 11.46 11.18 11.19 9.0M
2023-10-11 11.32 11.49 11.19 11.31 8.7M
2023-10-10 11.34 11.40 11.21 11.24 7.7M
2023-10-09 11.38 11.48 11.16 11.29 9.4M
2023-09-28 11.42 11.49 11.34 11.45 6.5M
2023-09-27 11.37 11.52 11.33 11.39 6.5M
2023-09-26 11.32 11.57 11.28 11.42 9.4M
2023-09-25 11.59 11.69 11.26 11.37 9.4M
2023-09-22 11.28 11.63 11.21 11.57 10.9M
2023-09-21 11.35 11.57 11.18 11.29 11.3M
2023-09-20 11.47 11.63 11.38 11.40 7.6M
2023-09-19 11.69 11.72 11.42 11.50 10.8M
2023-09-18 11.63 11.83 11.57 11.69 10.3M
2023-09-15 12.00 12.10 11.61 11.71 18.5M
2023-09-14 12.50 12.50 11.96 12.00 14.4M
2023-09-13 12.88 12.88 12.28 12.42 9.8M
2023-09-12 12.98 13.05 12.73 12.75 7.3M
2023-09-11 12.96 13.05 12.70 12.98 9.5M
2023-09-08 12.90 13.02 12.80 12.88 4.9M
2023-09-07 13.10 13.19 12.88 12.91 6.5M
2023-09-06 13.20 13.24 13.00 13.10 5.8M
2023-09-05 13.35 13.41 13.18 13.24 5.7M
2023-09-04 13.27 13.36 13.10 13.36 7.0M
2023-09-01 13.58 13.65 13.07 13.14 7.9M
2023-08-31 13.71 13.72 13.46 13.59 10.0M
2023-08-30 13.25 13.70 13.25 13.66 8.9M
2023-08-29 12.43 13.43 12.40 13.30 14.3M
2023-08-28 12.82 12.86 12.41 12.45 12.5M
2023-08-25 12.37 12.42 11.99 12.08 11.8M
2023-08-24 12.68 12.82 12.40 12.41 11.4M
2023-08-23 13.45 13.53 12.35 12.51 21.0M
2023-08-22 13.25 13.58 13.13 13.53 8.0M
2023-08-21 13.30 13.63 13.18 13.18 5.4M
2023-08-18 13.39 13.61 13.31 13.34 8.6M
2023-08-17 13.30 13.45 13.06 13.39 5.7M
2023-08-16 13.84 13.91 13.12 13.32 10.5M
2023-08-15 14.05 14.11 13.58 13.89 8.7M
2023-08-14 13.53 14.05 13.40 14.04 9.4M
2023-08-11 14.00 14.03 13.60 13.61 6.0M
2023-08-10 13.76 14.05 13.73 13.92 4.7M
2023-08-09 13.91 14.10 13.79 13.82 6.2M
2023-08-08 14.06 14.20 13.89 13.94 7.9M
2023-08-07 14.20 14.37 14.04 14.13 11.3M
2023-08-04 13.83 14.33 13.74 14.21 16.7M
2023-08-03 13.81 13.87 13.60 13.84 7.9M
2023-08-02 13.71 13.91 13.69 13.80 6.3M
2023-08-01 13.87 13.87 13.62 13.79 11.1M
2023-07-31 13.31 13.95 13.25 13.92 18.6M
2023-07-28 13.26 13.35 13.10 13.27 8.0M
2023-07-27 13.21 13.41 13.15 13.20 5.1M
2023-07-26 13.49 13.55 13.24 13.30 7.5M
2023-07-25 13.60 13.64 13.38 13.54 12.9M
2023-07-24 13.00 13.65 12.86 13.58 17.8M
2023-07-21 12.80 13.16 12.76 13.00 7.4M
2023-07-20 13.15 13.17 12.83 12.85 8.8M
2023-07-19 13.50 13.78 13.12 13.15 11.5M
2023-07-18 13.35 13.41 13.06 13.09 8.0M
2023-07-17 13.40 13.48 13.21 13.30 8.7M
2023-07-14 13.20 13.54 13.15 13.40 14.0M
2023-07-13 12.92 13.28 12.69 13.16 9.1M
2023-07-12 13.08 13.17 12.83 12.84 10.6M
2023-07-11 13.21 13.31 13.06 13.10 10.2M
2023-07-10 13.36 13.44 13.15 13.23 8.0M
2023-07-07 13.39 13.46 12.80 13.25 18.9M
2023-07-06 13.36 13.75 13.30 13.38 12.7M
2023-07-05 13.77 13.95 13.36 13.40 15.7M
2023-07-04 13.95 14.07 13.55 13.78 17.2M
2023-07-03 14.01 14.08 13.60 13.93 15.3M
2023-06-30 14.20 14.22 13.89 14.00 11.9M
2023-06-29 13.91 14.40 13.40 14.27 27.0M
2023-06-28 14.39 14.39 13.63 14.02 18.8M
2023-06-27 14.02 14.56 14.02 14.24 20.4M
2023-06-26 15.81 15.85 14.40 14.40 30.3M
2023-06-21 16.89 16.93 16.00 16.00 27.1M
2023-06-20 16.00 17.70 15.86 17.22 44.4M
2023-06-19 15.65 16.21 15.50 16.12 22.1M
2023-06-16 15.55 15.82 15.17 15.78 20.4M
2023-06-15 16.39 16.39 15.45 15.52 35.9M
2023-06-14 15.69 16.66 15.54 16.39 48.7M
2023-06-13 14.79 15.54 14.39 15.39 24.2M
2023-06-12 14.68 15.09 14.62 14.79 14.3M
2023-06-09 14.60 14.82 14.45 14.61 12.8M
2023-06-08 14.83 14.83 14.35 14.53 16.1M
2023-06-07 14.92 15.43 14.80 14.86 14.7M
2023-06-06 15.31 15.33 14.76 14.81 14.2M
2023-06-05 15.29 15.42 15.15 15.32 11.2M
2023-06-02 15.33 15.41 15.09 15.34 16.9M
2023-06-01 14.89 15.58 14.62 15.32 27.7M
2023-05-31 14.76 15.12 14.72 14.99 18.0M
2023-05-30 14.56 14.89 14.32 14.87 18.9M
2023-05-29 14.15 14.76 14.10 14.69 27.5M
2023-05-26 13.58 14.28 13.51 14.12 22.0M
2023-05-25 13.31 13.81 13.31 13.75 28.5M
2023-05-24 13.46 13.63 13.09 13.31 31.7M
2023-05-23 14.00 14.12 13.65 13.71 27.0M
2023-05-22 14.55 14.69 13.74 13.88 62.4M
2023-05-19 15.79 16.12 14.75 15.12 79.3M
2023-05-18 15.31 15.31 15.31 15.31 6.2M
2023-05-17 13.72 14.20 13.55 13.92 18.9M
2023-05-16 14.12 14.32 13.75 13.81 30.3M
2023-05-15 15.06 15.52 13.93 14.40 47.7M
2023-05-12 14.35 14.71 14.29 14.49 18.8M
2023-05-11 14.18 14.88 14.18 14.43 31.3M
2023-05-10 13.82 14.45 13.82 14.17 21.7M
2023-05-09 14.09 14.46 13.91 14.02 20.9M
2023-05-08 14.92 14.93 14.12 14.23 27.5M
2023-05-05 14.46 14.93 14.26 14.62 25.1M
2023-05-04 14.65 14.75 13.99 14.55 31.5M
2023-04-28 14.13 15.07 14.13 14.73 35.7M
2023-04-27 14.54 15.06 13.95 14.18 31.4M
2023-04-26 14.62 14.81 13.89 14.45 39.4M
2023-04-25 14.94 15.22 14.35 14.61 46.2M
2023-04-24 15.34 15.97 14.92 15.17 66.5M
2023-04-21 16.99 17.31 15.75 15.82 50.3M
2023-04-20 17.33 17.33 16.08 16.49 43.6M
2023-04-19 16.45 17.22 16.32 16.89 43.2M
2023-04-18 16.47 16.64 15.99 16.45 26.1M
2023-04-17 16.78 17.08 16.42 16.53 31.4M
2023-04-14 16.96 17.39 16.23 16.81 43.3M
2023-04-13 17.62 18.08 16.92 17.12 41.6M
2023-04-12 17.24 18.04 17.23 17.72 44.7M
2023-04-11 16.69 18.01 16.55 17.38 82.8M
2023-04-10 18.35 19.09 16.85 16.85 69.8M
2023-04-07 17.55 18.93 17.45 18.72 81.2M
2023-04-06 19.23 19.43 18.17 18.17 95.3M
2023-04-04 20.86 21.00 18.91 20.19 93.7M
2023-04-03 19.79 21.72 19.77 21.01 97.8M
2023-03-31 18.45 20.08 18.01 19.74 83.0M
2023-03-30 17.09 18.99 16.89 18.99 111.1M
2023-03-29 17.12 18.23 15.61 17.69 137.1M
2023-03-28 17.02 17.02 16.92 17.02 53.1M
2023-03-27 15.48 15.48 15.48 15.48 4.9M
2023-03-24 13.50 14.58 13.33 14.07 41.2M
2023-03-23 12.24 13.55 12.24 13.48 23.3M
2023-03-22 12.51 12.56 12.30 12.37 6.4M
2023-03-21 11.96 12.62 11.88 12.51 10.6M
2023-03-20 12.58 12.72 11.95 11.95 16.0M
2023-03-17 12.17 12.80 12.17 12.64 10.5M
2023-03-16 12.65 12.72 12.00 12.15 12.1M
2023-03-15 13.02 13.11 12.69 12.72 5.7M
2023-03-14 13.17 13.21 12.77 12.93 6.7M
2023-03-13 12.55 13.31 12.48 13.19 12.4M
2023-03-10 12.71 12.81 12.55 12.58 4.8M
2023-03-09 12.78 12.90 12.56 12.80 4.6M
2023-03-08 12.62 12.83 12.62 12.82 4.5M
2023-03-07 13.13 13.29 12.62 12.62 6.7M
2023-03-06 12.85 13.34 12.77 13.14 9.6M
2023-03-03 12.95 13.03 12.71 12.85 10.8M
2023-03-02 13.39 13.39 12.89 13.08 7.5M
2023-03-01 12.79 13.35 12.69 13.23 14.4M
2023-02-28 12.92 13.13 12.62 12.79 9.8M
2023-02-27 12.63 12.96 12.55 12.91 8.1M
2023-02-24 12.82 13.00 12.73 12.79 6.8M
2023-02-23 12.89 13.02 12.72 12.82 3.5M
2023-02-22 12.85 13.15 12.79 13.00 3.3M
2023-02-21 13.06 13.20 12.82 12.94 5.4M
2023-02-20 12.71 13.21 12.62 13.06 7.2M
2023-02-17 13.25 13.34 12.69 12.69 8.5M
2023-02-16 13.52 13.68 12.99 13.12 9.5M
2023-02-15 13.69 13.85 13.49 13.54 7.6M
2023-02-14 13.75 13.85 13.49 13.51 9.3M
2023-02-13 12.91 13.89 12.82 13.75 20.7M
2023-02-10 12.82 13.03 12.65 12.95 10.6M
2023-02-09 12.65 12.89 12.40 12.81 9.2M
2023-02-08 12.89 12.89 12.60 12.65 8.3M
2023-02-07 13.39 13.43 12.76 12.81 15.1M
2023-02-06 13.46 13.68 13.27 13.36 11.8M
2023-02-03 12.99 13.79 12.90 13.74 15.3M
2023-02-02 13.12 13.13 12.77 13.06 11.8M
2023-02-01 13.15 13.22 12.69 13.12 17.0M
2023-01-31 13.60 13.61 13.09 13.15 14.5M
2023-01-30 13.43 14.06 13.34 13.91 24.8M
2023-01-20 12.70 13.35 12.65 13.27 14.0M
2023-01-19 12.15 12.92 11.99 12.77 15.0M
2023-01-18 11.92 12.42 11.82 12.15 9.2M
2023-01-17 12.07 12.15 11.82 11.92 5.3M
2023-01-16 12.15 12.37 11.94 12.06 11.7M
2023-01-13 11.52 12.15 11.42 12.02 11.4M
2023-01-12 11.51 11.72 11.40 11.61 4.9M
2023-01-11 11.82 11.82 11.50 11.51 5.0M
2023-01-10 11.65 11.92 11.55 11.82 6.8M
2023-01-09 11.67 11.89 11.60 11.67 6.1M
2023-01-06 11.89 11.93 11.62 11.66 7.5M
2023-01-05 11.91 12.09 11.81 11.90 7.9M
2023-01-04 11.84 12.19 11.74 12.02 12.0M
2023-01-03 11.50 11.94 11.47 11.84 9.9M