Sichuan Dowell Science Tech (300535)

300535
🏛️ China →
19.53
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 17.10 17.53 16.97 17.51 1.4M
2023-12-28 16.89 17.15 16.42 17.04 1.4M
2023-12-27 16.62 16.90 16.42 16.81 1.6M
2023-12-26 16.84 17.05 16.36 16.51 1.6M
2023-12-25 16.60 16.80 16.31 16.68 2.4M
2023-12-22 17.18 17.25 16.60 16.72 1.4M
2023-12-21 17.11 17.20 16.50 17.19 2.1M
2023-12-20 17.11 17.38 17.04 17.08 1.4M
2023-12-19 16.84 17.15 16.70 17.07 1.2M
2023-12-18 17.00 17.13 16.80 16.84 1.5M
2023-12-15 16.94 17.23 16.88 17.00 1.1M
2023-12-14 17.05 17.25 16.86 16.94 1.3M
2023-12-13 16.92 17.23 16.70 16.88 1.3M
2023-12-12 16.89 16.96 16.62 16.93 1.6M
2023-12-11 16.53 17.14 16.43 16.84 3.3M
2023-12-08 17.32 17.43 16.59 16.59 2.3M
2023-12-07 17.41 17.71 17.23 17.33 1.6M
2023-12-06 17.19 17.74 17.15 17.52 1.8M
2023-12-05 17.41 17.54 17.17 17.19 1.1M
2023-12-04 17.30 17.54 17.30 17.40 1.2M
2023-12-01 17.39 17.47 17.20 17.28 1.3M
2023-11-30 17.71 17.71 17.13 17.39 1.4M
2023-11-29 17.70 17.88 17.54 17.63 1.4M
2023-11-28 17.53 17.79 17.30 17.63 1.7M
2023-11-27 17.30 17.70 17.27 17.41 2.1M
2023-11-24 17.65 17.65 17.23 17.32 1.4M
2023-11-23 17.30 17.57 17.30 17.56 1.3M
2023-11-22 17.56 17.65 17.25 17.28 1.4M
2023-11-21 17.85 17.88 17.46 17.50 1.8M
2023-11-20 17.52 17.90 17.46 17.80 2.2M
2023-11-17 17.50 17.57 17.27 17.46 1.3M
2023-11-16 17.41 17.48 17.26 17.32 1.2M
2023-11-15 17.40 17.57 17.22 17.46 1.6M
2023-11-14 17.49 17.53 17.08 17.25 1.7M
2023-11-13 17.59 17.66 16.90 17.35 2.2M
2023-11-10 17.40 17.58 17.21 17.54 1.7M
2023-11-09 17.30 17.51 17.26 17.45 1.5M
2023-11-08 17.36 17.58 17.18 17.26 1.6M
2023-11-07 17.59 17.59 17.15 17.31 2.5M
2023-11-06 17.27 17.72 17.18 17.72 3.2M
2023-11-03 16.92 17.25 16.87 17.14 1.8M
2023-11-02 16.99 17.08 16.84 16.88 2.2M
2023-11-01 17.00 17.08 16.76 17.08 2.1M
2023-10-31 16.92 17.00 16.70 16.85 1.9M
2023-10-30 16.69 16.98 16.50 16.91 2.5M
2023-10-27 16.45 16.74 16.13 16.68 2.6M
2023-10-26 16.30 16.62 16.25 16.34 2.6M
2023-10-25 16.09 16.30 15.90 16.25 2.3M
2023-10-24 15.07 16.01 15.06 15.93 2.3M
2023-10-23 15.57 15.63 14.96 15.02 1.7M
2023-10-20 15.73 15.84 15.31 15.50 1.5M
2023-10-19 15.46 16.01 15.40 15.64 1.8M
2023-10-18 15.82 15.89 15.37 15.39 1.3M
2023-10-17 15.68 16.10 15.66 15.82 1.5M
2023-10-16 15.65 15.84 15.48 15.65 1.3M
2023-10-13 15.89 15.95 15.56 15.76 1.3M
2023-10-12 16.06 16.06 15.58 15.89 1.2M
2023-10-11 15.96 16.20 15.70 16.07 1.7M
2023-10-10 16.11 16.30 15.91 15.94 1.3M
2023-10-09 16.29 16.51 16.10 16.16 2.0M
2023-09-28 16.28 16.50 16.12 16.34 1.6M
2023-09-27 16.02 16.36 15.86 16.22 2.0M
2023-09-26 16.04 16.18 15.80 16.00 1.1M
2023-09-25 15.93 16.30 15.85 15.99 1.4M
2023-09-22 15.86 15.95 15.64 15.92 1.1M
2023-09-21 15.81 16.14 15.70 15.86 1.1M
2023-09-20 15.89 16.12 15.76 15.96 1.2M
2023-09-19 16.20 16.20 15.86 15.86 1.0M
2023-09-18 15.85 16.20 15.66 16.15 1.5M
2023-09-15 15.77 16.02 15.60 15.85 1.5M
2023-09-14 15.90 15.90 15.54 15.69 1.3M
2023-09-13 16.01 16.12 15.65 15.79 2.1M
2023-09-12 16.63 16.68 15.82 15.99 3.6M
2023-09-11 15.95 17.10 15.85 16.68 4.8M
2023-09-08 15.80 16.16 15.80 15.89 1.3M
2023-09-07 16.16 16.18 15.85 15.92 1.4M
2023-09-06 15.78 16.20 15.78 16.20 1.9M
2023-09-05 16.01 16.06 15.72 15.82 1.4M
2023-09-04 15.81 16.02 15.75 16.01 2.1M
2023-09-01 15.67 16.10 15.60 15.82 2.4M
2023-08-31 15.76 15.86 15.61 15.74 2.4M
2023-08-30 16.05 16.17 15.71 15.77 3.7M
2023-08-29 15.10 16.42 14.92 16.32 6.6M
2023-08-28 15.00 15.66 14.90 14.98 4.8M
2023-08-25 14.51 14.68 14.10 14.26 1.3M
2023-08-24 14.84 14.84 14.35 14.41 1.3M
2023-08-23 15.10 15.10 14.71 14.73 1.0M
2023-08-22 15.12 15.26 14.73 14.99 1.5M
2023-08-21 15.24 15.30 15.02 15.09 1.6M
2023-08-18 15.20 15.40 15.02 15.14 1.8M
2023-08-17 14.60 15.22 14.41 15.18 1.8M
2023-08-16 14.72 14.83 14.53 14.68 0.8M
2023-08-15 14.63 14.79 14.45 14.76 1.0M
2023-08-14 14.60 14.75 14.36 14.61 0.8M
2023-08-11 14.80 14.87 14.58 14.60 0.9M
2023-08-10 14.48 14.80 14.40 14.74 0.8M
2023-08-09 14.49 14.58 14.37 14.43 0.9M
2023-08-08 14.50 14.60 14.39 14.57 0.8M
2023-08-07 14.62 14.65 14.35 14.44 1.1M
2023-08-04 14.85 14.90 14.57 14.57 0.8M
2023-08-03 14.90 14.93 14.68 14.71 0.9M
2023-08-02 14.94 15.02 14.74 14.88 1.3M
2023-08-01 15.10 15.17 14.77 14.84 1.4M
2023-07-31 15.08 15.23 14.95 15.08 1.1M
2023-07-28 15.11 15.17 14.95 15.00 1.2M
2023-07-27 15.25 15.38 15.08 15.11 1.0M
2023-07-26 15.19 15.35 15.11 15.28 1.0M
2023-07-25 15.11 15.30 15.06 15.30 1.0M
2023-07-24 14.92 15.19 14.92 15.05 0.9M
2023-07-21 15.01 15.13 14.88 14.92 1.0M
2023-07-20 15.10 15.29 15.00 15.01 1.4M
2023-07-19 15.15 15.22 14.99 15.03 1.1M
2023-07-18 15.00 15.21 14.97 15.21 1.4M
2023-07-17 15.08 15.14 14.87 15.10 1.1M
2023-07-14 15.02 15.06 14.89 15.00 0.9M
2023-07-13 14.98 15.07 14.83 14.96 1.2M
2023-07-12 14.90 15.07 14.73 14.78 1.2M
2023-07-11 14.99 14.99 14.81 14.90 0.7M
2023-07-10 15.15 15.15 14.78 14.94 1.1M
2023-07-07 14.76 14.94 14.69 14.84 0.9M
2023-07-06 14.65 15.00 14.65 14.85 1.1M
2023-07-05 14.74 15.03 14.69 14.77 1.3M
2023-07-04 14.59 14.84 14.45 14.77 1.3M
2023-07-03 14.71 14.84 14.43 14.55 1.4M
2023-06-30 14.51 14.72 14.51 14.56 1.3M
2023-06-29 14.20 14.63 14.20 14.51 1.3M
2023-06-28 14.18 14.29 13.86 14.27 1.3M
2023-06-27 13.61 14.21 13.54 14.20 1.9M
2023-06-26 13.85 13.92 13.50 13.52 1.1M
2023-06-21 14.08 14.13 13.84 13.86 0.9M
2023-06-20 14.03 14.18 13.92 14.01 0.9M
2023-06-19 14.18 14.30 13.98 14.02 1.0M
2023-06-16 13.99 14.22 13.91 14.17 1.2M
2023-06-15 14.11 14.11 13.84 13.95 0.7M
2023-06-14 14.10 14.14 13.98 14.09 0.6M
2023-06-13 14.06 14.20 13.96 14.10 0.8M
2023-06-12 13.72 14.08 13.61 14.04 1.1M
2023-06-09 13.90 13.93 13.69 13.72 0.8M
2023-06-08 14.13 14.14 13.83 13.90 0.9M
2023-06-07 13.80 14.15 13.80 14.14 1.0M
2023-06-06 14.10 14.21 13.83 13.87 1.0M
2023-06-05 14.13 14.22 13.97 14.22 1.0M
2023-06-02 13.86 14.15 13.86 14.13 1.3M
2023-06-01 13.71 14.00 13.66 13.85 1.3M
2023-05-31 13.93 13.96 13.70 13.75 1.1M
2023-05-30 13.93 14.00 13.71 13.89 0.9M
2023-05-29 13.97 14.10 13.81 13.94 0.9M
2023-05-26 13.92 14.09 13.73 14.06 1.2M
2023-05-25 13.93 13.97 13.71 13.90 0.9M
2023-05-24 13.74 13.99 13.69 13.93 0.9M
2023-05-23 13.93 13.96 13.74 13.79 0.6M
2023-05-22 13.85 13.89 13.75 13.86 0.6M
2023-05-19 13.76 13.93 13.66 13.82 0.6M
2023-05-18 13.65 13.82 13.65 13.77 0.7M
2023-05-17 13.40 13.65 13.31 13.65 0.7M
2023-05-16 13.44 13.52 13.36 13.43 0.6M
2023-05-15 13.39 13.48 13.27 13.45 0.6M
2023-05-12 13.44 13.53 13.31 13.32 0.5M
2023-05-11 13.29 13.54 13.29 13.44 0.7M
2023-05-10 13.14 13.45 13.14 13.29 0.8M
2023-05-09 13.31 13.51 13.20 13.28 0.8M
2023-05-08 13.28 13.56 13.28 13.43 1.0M
2023-05-05 13.60 13.60 13.17 13.28 1.4M
2023-05-04 12.75 13.45 12.75 13.40 2.2M
2023-04-28 12.52 13.00 12.51 12.94 1.4M
2023-04-27 12.31 12.61 12.31 12.52 0.9M
2023-04-26 12.19 12.48 12.04 12.38 0.9M
2023-04-25 12.51 12.51 12.02 12.15 1.2M
2023-04-24 12.52 12.64 12.34 12.52 1.0M
2023-04-21 12.92 12.96 12.51 12.51 1.2M
2023-04-20 13.15 13.15 12.82 12.91 0.8M
2023-04-19 13.26 13.26 13.07 13.09 0.6M
2023-04-18 13.57 13.58 13.13 13.18 1.2M
2023-04-17 13.52 13.67 13.35 13.42 1.0M
2023-04-14 13.55 13.70 13.50 13.58 0.6M
2023-04-13 13.63 13.85 13.49 13.52 0.7M
2023-04-12 13.35 13.66 13.34 13.58 0.9M
2023-04-11 13.44 13.53 13.24 13.35 0.9M
2023-04-10 13.78 13.95 13.43 13.47 1.3M
2023-04-07 13.71 13.83 13.68 13.78 0.9M
2023-04-06 13.76 13.84 13.51 13.82 1.4M
2023-04-04 14.30 14.37 13.72 13.77 2.6M
2023-04-03 14.55 14.60 14.20 14.30 1.5M
2023-03-31 14.32 14.70 14.15 14.55 1.5M
2023-03-30 14.69 14.75 14.14 14.22 1.5M
2023-03-29 14.60 14.80 14.43 14.69 1.5M
2023-03-28 14.67 14.67 14.50 14.54 0.7M
2023-03-27 14.73 14.73 14.47 14.62 1.0M
2023-03-24 14.76 14.86 14.62 14.73 1.3M
2023-03-23 14.64 14.74 14.58 14.72 1.2M
2023-03-22 14.44 14.70 14.43 14.68 1.3M
2023-03-21 14.21 14.44 14.12 14.43 1.1M
2023-03-20 14.15 14.26 13.84 14.22 1.2M
2023-03-17 14.33 14.35 14.06 14.06 1.1M
2023-03-16 14.30 14.30 14.01 14.07 1.0M
2023-03-15 14.07 14.44 14.07 14.32 1.1M
2023-03-14 14.32 14.41 13.93 14.05 1.2M
2023-03-13 14.55 14.74 14.24 14.31 1.7M
2023-03-10 14.67 14.69 14.50 14.61 1.4M
2023-03-09 14.41 14.74 14.32 14.73 1.5M
2023-03-08 14.00 14.44 13.94 14.42 1.5M
2023-03-07 14.40 14.49 13.98 14.04 2.0M
2023-03-06 14.58 14.70 14.36 14.42 1.3M
2023-03-03 14.75 14.94 14.54 14.57 1.4M
2023-03-02 14.72 15.02 14.64 14.78 1.9M
2023-03-01 14.64 14.74 14.54 14.72 1.1M
2023-02-28 14.43 14.65 14.32 14.64 1.2M
2023-02-27 14.50 14.54 14.31 14.32 1.3M
2023-02-24 14.50 14.55 14.32 14.55 1.2M
2023-02-23 14.40 14.62 14.37 14.47 1.2M
2023-02-22 14.45 14.45 14.26 14.37 0.9M
2023-02-21 14.40 14.58 14.32 14.45 1.2M
2023-02-20 14.30 14.46 14.10 14.36 1.8M
2023-02-17 14.38 14.59 14.25 14.30 1.6M
2023-02-16 14.75 14.83 14.12 14.22 2.9M
2023-02-15 14.76 14.87 14.73 14.75 1.1M
2023-02-14 14.76 14.88 14.67 14.82 1.2M
2023-02-13 14.58 14.80 14.58 14.76 1.5M
2023-02-10 14.55 14.64 14.42 14.58 1.1M
2023-02-09 14.36 14.55 14.35 14.54 1.2M
2023-02-08 14.39 14.55 14.32 14.37 1.6M
2023-02-07 14.28 14.41 14.20 14.40 1.5M
2023-02-06 14.00 14.48 14.00 14.27 2.7M
2023-02-03 14.08 14.18 13.82 14.04 2.2M
2023-02-02 13.99 14.10 13.86 14.09 1.7M
2023-02-01 13.80 13.96 13.76 13.96 1.8M
2023-01-31 13.64 13.80 13.57 13.80 1.3M
2023-01-30 13.62 13.72 13.61 13.63 1.4M
2023-01-20 13.47 13.61 13.44 13.50 1.4M
2023-01-19 13.37 13.46 13.33 13.44 1.2M
2023-01-18 13.12 13.45 13.12 13.40 1.6M
2023-01-17 13.24 13.33 13.10 13.14 1.0M
2023-01-16 13.01 13.28 13.00 13.21 1.5M
2023-01-13 13.00 13.08 12.94 12.97 0.9M
2023-01-12 12.99 13.18 12.93 12.98 1.5M
2023-01-11 13.29 13.42 13.00 13.00 2.1M
2023-01-10 13.48 13.48 13.28 13.30 1.4M
2023-01-09 13.33 13.77 13.33 13.44 2.3M
2023-01-06 13.28 13.43 13.16 13.24 1.4M
2023-01-05 13.35 13.39 13.22 13.28 1.2M
2023-01-04 13.19 13.38 13.11 13.30 2.1M
2023-01-03 12.93 13.18 12.86 13.16 2.2M