Sichuan Chuanhuan Tech (300547)

300547
🏛️ China →
40.67
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
2021-12-31 14.50 14.86 13.70 14.81 11.8M
2021-12-30 15.06 15.37 14.52 14.57 10.4M
2021-12-29 15.60 15.60 14.69 15.22 10.2M
2021-12-28 15.16 15.56 14.75 15.29 10.3M
2021-12-27 14.59 15.55 14.38 15.16 12.8M
2021-12-24 14.92 15.57 14.29 14.71 13.2M
2021-12-23 14.56 14.90 14.15 14.73 9.9M
2021-12-22 14.71 14.87 14.10 14.43 8.5M
2021-12-21 14.70 15.16 14.40 14.80 8.5M
2021-12-20 14.75 15.43 14.61 14.85 12.7M
2021-12-17 15.31 15.44 14.62 14.76 14.4M
2021-12-16 14.99 16.20 14.61 15.64 20.5M
2021-12-15 15.43 15.48 14.53 14.63 15.9M
2021-12-14 15.24 16.11 14.74 15.41 24.0M
2021-12-13 13.56 15.66 13.26 15.02 26.5M
2021-12-10 13.01 13.93 12.95 13.66 12.1M
2021-12-09 13.59 13.60 13.10 13.18 11.1M
2021-12-08 13.28 13.96 13.06 13.65 14.2M
2021-12-07 13.40 14.47 13.40 13.52 21.2M
2021-12-06 13.59 13.68 13.21 13.32 14.8M
2021-12-03 14.03 14.80 13.69 13.72 20.8M
2021-12-02 13.80 14.19 13.66 13.86 16.1M
2021-12-01 13.10 14.33 13.05 13.97 23.3M
2021-11-30 13.68 13.80 13.07 13.25 16.6M
2021-11-29 12.19 13.60 11.97 13.20 19.1M
2021-11-26 12.45 12.73 12.22 12.25 13.3M
2021-11-25 13.60 13.90 12.57 12.63 24.0M
2021-11-24 12.65 13.25 12.54 13.20 17.4M
2021-11-23 12.62 12.95 12.53 12.68 9.8M
2021-11-22 12.70 12.95 12.48 12.64 10.6M
2021-11-19 11.91 12.75 11.89 12.65 13.5M
2021-11-18 12.07 12.18 11.82 11.90 7.2M
2021-11-17 12.08 12.34 11.97 12.13 6.3M
2021-11-16 12.23 12.32 11.96 12.02 7.9M
2021-11-15 12.29 12.50 12.18 12.32 10.6M
2021-11-12 12.09 12.41 11.90 12.29 14.7M
2021-11-11 11.21 12.22 11.09 11.96 15.8M
2021-11-10 11.25 11.28 10.86 11.20 7.3M
2021-11-09 11.19 11.33 11.06 11.25 5.5M
2021-11-08 10.99 11.23 10.83 11.14 5.2M
2021-11-05 11.12 11.28 10.90 10.94 6.0M
2021-11-04 11.04 11.28 10.94 11.19 7.3M
2021-11-03 10.90 11.01 10.59 11.01 5.2M
2021-11-02 11.20 11.33 10.68 10.83 7.0M
2021-11-01 11.01 11.28 10.83 11.26 6.5M
2021-10-29 10.51 11.02 10.51 11.00 6.4M
2021-10-28 11.16 11.16 10.76 10.87 5.9M
2021-10-27 11.27 11.63 10.95 11.08 9.6M
2021-10-26 11.48 12.04 11.43 11.72 12.4M
2021-10-25 11.57 11.65 11.24 11.38 7.6M
2021-10-22 12.27 12.32 11.45 11.51 8.9M
2021-10-21 12.71 12.71 11.96 12.06 8.6M
2021-10-20 12.89 12.98 12.41 12.50 8.9M
2021-10-19 12.88 13.17 12.55 12.89 10.7M
2021-10-18 12.90 13.38 12.58 12.64 9.6M
2021-10-15 12.54 13.21 12.26 12.90 13.2M
2021-10-14 12.41 12.90 12.17 12.57 10.6M
2021-10-13 12.49 13.02 12.15 12.38 12.0M
2021-10-12 12.75 12.82 12.13 12.48 14.9M
2021-10-11 11.83 12.78 11.56 12.48 20.7M
2021-10-08 10.50 12.20 10.50 11.78 18.0M
2021-09-30 9.92 10.50 9.92 10.44 3.8M
2021-09-29 10.18 10.33 9.90 9.95 3.3M
2021-09-28 10.17 10.39 10.04 10.27 3.4M
2021-09-27 10.66 10.82 9.95 10.14 6.9M
2021-09-24 11.20 11.20 10.53 10.66 7.1M
2021-09-23 11.11 11.31 11.01 11.20 5.0M
2021-09-22 11.12 11.32 11.04 11.11 5.8M
2021-09-17 11.76 11.96 11.10 11.32 9.9M
2021-09-16 11.90 12.26 11.74 11.74 10.1M
2021-09-15 11.38 12.27 10.96 12.01 16.2M
2021-09-14 11.35 11.55 11.25 11.38 6.9M
2021-09-13 12.25 12.26 11.28 11.42 13.4M
2021-09-10 12.00 12.10 11.63 11.87 10.4M
2021-09-09 12.55 12.60 11.99 12.06 9.9M
2021-09-08 12.12 12.88 11.97 12.40 16.6M
2021-09-07 11.72 12.25 11.62 12.18 13.8M
2021-09-06 11.63 11.90 11.20 11.70 9.6M
2021-09-03 11.97 12.29 11.54 11.60 14.5M
2021-09-02 11.30 11.80 10.83 11.56 11.6M
2021-09-01 12.03 12.03 11.27 11.45 15.4M
2021-08-31 11.26 12.15 11.08 12.05 17.5M
2021-08-30 11.54 11.75 11.22 11.25 14.0M
2021-08-27 11.39 12.18 11.39 11.78 16.6M
2021-08-26 11.61 11.69 11.35 11.38 7.7M
2021-08-25 11.47 11.74 11.13 11.70 11.3M
2021-08-24 11.51 11.65 11.24 11.55 11.0M
2021-08-23 11.43 11.52 11.22 11.39 10.9M
2021-08-20 10.91 11.55 10.81 11.29 14.4M
2021-08-19 11.34 11.64 10.98 11.04 12.0M
2021-08-18 11.31 11.49 10.96 11.11 14.3M
2021-08-17 11.58 12.00 11.27 11.44 20.7M
2021-08-16 11.28 12.58 11.00 11.79 25.1M
2021-08-13 10.86 11.66 10.79 11.25 18.2M
2021-08-12 10.71 10.97 10.63 10.97 10.3M
2021-08-11 10.58 10.81 10.50 10.77 9.6M
2021-08-10 10.33 10.69 10.28 10.57 8.9M
2021-08-09 10.64 10.64 10.26 10.35 8.0M
2021-08-06 10.22 10.64 10.10 10.62 11.5M
2021-08-05 9.85 10.24 9.85 10.19 7.6M
2021-08-04 9.88 10.12 9.88 9.96 5.0M
2021-08-03 9.83 10.07 9.69 9.95 6.5M
2021-08-02 9.42 9.83 9.40 9.83 5.6M
2021-07-30 9.13 9.50 9.12 9.42 5.3M
2021-07-29 8.99 9.33 8.99 9.15 6.6M
2021-07-28 9.48 9.57 8.80 8.83 8.6M
2021-07-27 9.97 10.05 9.58 9.58 6.8M
2021-07-26 10.49 10.52 9.66 9.89 9.2M
2021-07-23 10.63 10.74 10.33 10.41 8.7M
2021-07-22 10.40 10.67 10.37 10.66 9.3M
2021-07-21 10.01 10.47 10.01 10.38 8.0M
2021-07-20 9.99 10.05 9.80 10.00 5.5M
2021-07-19 10.41 10.47 9.92 10.03 8.3M
2021-07-16 10.73 10.80 10.45 10.53 7.6M
2021-07-15 10.36 10.80 10.30 10.80 11.5M
2021-07-14 10.56 10.57 10.27 10.40 6.2M
2021-07-13 10.70 10.70 10.43 10.57 7.9M
2021-07-12 10.51 10.84 10.42 10.72 11.3M
2021-07-09 10.05 10.66 10.01 10.51 10.2M
2021-07-08 10.91 10.91 10.18 10.25 11.8M
2021-07-07 9.98 10.40 9.92 10.39 9.6M
2021-07-06 9.97 10.09 9.81 10.02 5.1M
2021-07-05 9.77 9.98 9.72 9.97 4.6M
2021-07-02 9.68 9.89 9.60 9.78 4.1M
2021-07-01 10.35 10.37 9.65 9.72 9.4M
2021-06-30 10.08 10.30 9.95 10.30 5.6M
2021-06-29 10.20 10.22 9.95 9.97 6.4M
2021-06-28 10.14 10.34 10.13 10.20 6.1M
2021-06-25 10.25 10.60 10.11 10.19 7.8M
2021-06-24 10.45 10.81 10.30 10.35 9.9M
2021-06-23 10.51 10.60 10.29 10.39 7.8M
2021-06-22 10.40 10.57 10.33 10.44 7.2M
2021-06-21 10.25 10.47 10.15 10.40 6.7M
2021-06-18 9.76 10.39 9.76 10.25 10.1M
2021-06-17 9.99 10.17 9.74 9.89 9.1M
2021-06-16 10.69 10.88 9.91 9.99 11.4M
2021-06-15 11.00 11.10 10.53 10.84 12.8M
2021-06-11 10.61 11.56 10.42 11.11 19.7M
2021-06-10 10.75 10.97 10.38 10.64 10.9M
2021-06-09 10.78 11.19 10.70 10.84 12.9M
2021-06-08 10.40 10.98 10.40 10.90 16.3M
2021-06-07 10.47 10.61 10.31 10.47 8.9M
2021-06-04 10.44 10.59 10.25 10.56 11.1M
2021-06-03 10.87 11.05 10.46 10.46 14.0M
2021-06-02 11.30 11.43 10.80 10.85 14.7M
2021-06-01 11.60 11.60 11.12 11.17 19.2M
2021-05-31 11.46 12.06 11.25 11.97 20.1M
2021-05-28 11.53 11.94 11.31 11.58 20.4M
2021-05-27 12.00 12.54 11.68 11.75 27.7M
2021-05-26 11.29 12.10 11.10 12.09 30.9M
2021-05-25 11.32 11.41 11.03 11.22 22.7M
2021-05-24 11.90 11.95 11.11 11.16 31.0M
2021-05-21 12.09 12.59 11.93 12.30 28.2M
2021-05-20 11.99 13.68 11.80 12.26 42.7M
2021-05-19 11.26 13.26 11.26 12.44 43.6M
2021-05-18 11.00 11.85 10.53 11.22 32.1M
2021-05-17 11.00 12.36 10.87 11.43 44.5M
2021-05-14 10.30 10.30 10.30 10.30 5.3M
2021-05-13 8.57 8.70 8.52 8.58 3.0M
2021-05-12 8.46 8.63 8.40 8.62 3.2M
2021-05-11 8.36 8.49 8.32 8.47 2.7M
2021-05-10 8.41 8.55 8.29 8.41 3.0M
2021-05-07 8.48 8.50 8.35 8.38 3.1M
2021-05-06 8.45 8.60 8.38 8.50 3.0M
2021-04-30 8.56 8.62 8.30 8.40 4.8M
2021-04-29 9.04 9.04 8.57 8.57 9.8M
2021-04-28 9.07 9.24 8.97 9.13 4.4M
2021-04-27 9.25 9.34 8.86 9.03 7.3M
2021-04-26 9.63 9.63 9.25 9.33 9.3M
2021-04-23 9.31 9.78 9.24 9.65 13.4M
2021-04-22 9.23 9.62 9.20 9.37 9.9M
2021-04-21 9.20 9.49 9.09 9.22 9.9M
2021-04-20 9.33 9.42 9.15 9.16 10.0M
2021-04-19 8.99 9.38 8.99 9.34 9.7M
2021-04-16 8.80 9.00 8.75 9.00 5.1M
2021-04-15 8.91 9.04 8.75 8.75 5.2M
2021-04-14 8.92 9.00 8.73 8.98 8.3M
2021-04-13 8.63 9.18 8.44 9.08 13.5M
2021-04-12 8.53 8.72 8.39 8.68 3.9M
2021-04-09 8.50 8.57 8.40 8.51 1.7M
2021-04-08 8.58 8.62 8.44 8.46 2.6M
2021-04-07 8.57 8.65 8.52 8.58 2.2M
2021-04-06 8.42 8.61 8.38 8.58 2.8M
2021-04-02 8.35 8.44 8.33 8.39 2.4M
2021-04-01 8.43 8.48 8.34 8.40 2.4M
2021-03-31 8.45 8.54 8.31 8.43 3.4M
2021-03-30 8.86 8.98 8.51 8.56 5.6M
2021-03-29 8.69 8.82 8.63 8.78 2.7M
2021-03-26 8.60 8.72 8.56 8.69 1.8M
2021-03-25 8.66 8.77 8.57 8.59 2.2M
2021-03-24 8.81 8.92 8.67 8.67 2.8M
2021-03-23 9.10 9.12 8.78 8.84 3.8M
2021-03-22 8.99 9.14 8.95 9.13 2.3M
2021-03-19 8.95 9.07 8.84 9.02 2.6M
2021-03-18 9.04 9.12 8.94 8.98 2.8M
2021-03-17 8.97 9.13 8.88 9.11 3.0M
2021-03-16 8.81 8.96 8.75 8.94 2.7M
2021-03-15 8.77 8.92 8.68 8.81 2.8M
2021-03-12 8.99 9.03 8.76 8.82 3.9M
2021-03-11 8.63 8.99 8.51 8.99 3.6M
2021-03-10 9.00 9.02 8.62 8.63 3.4M
2021-03-09 9.18 9.23 8.70 8.86 4.0M
2021-03-08 9.30 9.53 9.16 9.16 3.9M
2021-03-05 9.07 9.34 9.07 9.30 4.2M
2021-03-04 9.27 9.36 9.07 9.12 3.7M
2021-03-03 9.23 9.31 9.11 9.26 3.4M
2021-03-02 9.22 9.36 9.14 9.27 4.5M
2021-03-01 9.01 9.32 9.01 9.26 5.2M
2021-02-26 8.92 9.43 8.91 9.11 7.5M
2021-02-25 8.98 9.27 8.79 8.96 4.6M
2021-02-24 8.90 9.08 8.86 8.97 3.1M
2021-02-23 9.01 9.12 8.80 8.90 3.2M
2021-02-22 8.90 9.35 8.89 9.03 5.9M
2021-02-19 8.52 8.90 8.43 8.86 3.9M
2021-02-18 8.38 8.63 8.36 8.53 3.5M
2021-02-10 8.31 8.45 8.21 8.25 3.0M
2021-02-09 8.01 8.37 8.01 8.27 3.0M
2021-02-08 8.20 8.25 8.03 8.05 3.2M
2021-02-05 8.29 8.56 8.16 8.22 2.7M
2021-02-04 8.35 8.40 8.03 8.26 3.3M
2021-02-03 8.76 8.77 8.30 8.35 4.2M
2021-02-02 8.75 8.84 8.63 8.69 2.4M
2021-02-01 8.90 8.94 8.61 8.77 2.7M
2021-01-29 9.01 9.04 8.66 8.89 4.0M
2021-01-28 8.91 9.22 8.81 9.00 3.7M
2021-01-27 9.20 9.22 8.91 8.96 3.8M
2021-01-26 9.23 9.58 9.11 9.20 4.7M
2021-01-25 9.64 9.80 9.26 9.30 6.0M
2021-01-22 9.99 10.00 9.50 9.51 7.9M
2021-01-21 9.44 10.17 9.44 9.98 10.1M
2021-01-20 9.29 10.06 9.29 9.53 8.9M
2021-01-19 9.12 9.40 9.11 9.25 5.9M
2021-01-18 8.73 9.24 8.72 9.12 8.6M
2021-01-15 8.72 9.16 8.63 8.80 9.6M
2021-01-14 8.38 8.53 8.30 8.41 5.0M
2021-01-13 8.67 8.74 8.31 8.36 6.1M
2021-01-12 8.73 9.03 8.66 8.72 4.7M
2021-01-11 9.10 9.18 8.57 8.67 6.2M
2021-01-08 9.35 9.40 8.84 9.06 6.0M
2021-01-07 9.78 9.89 9.10 9.30 8.3M
2021-01-06 10.14 10.20 9.78 9.78 6.1M
2021-01-05 10.41 10.48 10.12 10.29 5.3M
2021-01-04 10.17 10.57 10.12 10.53 5.6M