Sichuan Jinshi Tech (002951)

002951
🏛️ China →
17.44
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 16.86 17.48 16.86 17.43 6,302.3K
09:35 17.41 17.80 17.41 17.61 3,934.1K
09:40 17.59 17.68 17.45 17.65 1,620.1K
09:45 17.65 17.65 17.43 17.43 1,029.6K
09:50 17.42 17.43 17.37 17.40 982.6K
09:55 17.39 17.40 17.38 17.39 702.8K
10:00 17.40 17.62 17.40 17.46 781.7K
10:05 17.46 17.55 17.41 17.54 548.0K
10:10 17.50 17.54 17.44 17.44 293.1K
10:15 17.44 17.49 17.43 17.46 322.9K
10:20 17.46 17.46 17.44 17.46 237.6K
10:25 17.45 17.52 17.43 17.52 421.3K
10:30 17.54 17.59 17.52 17.53 308.8K
10:35 17.53 17.53 17.47 17.52 142.1K
10:40 17.52 17.52 17.45 17.50 158.7K
10:45 17.49 17.50 17.48 17.50 86.7K
10:50 17.49 17.50 17.49 17.50 126.9K
10:55 17.49 17.50 17.48 17.50 110.5K
11:00 17.49 17.50 17.48 17.50 139.3K
11:05 17.49 17.50 17.48 17.50 109.2K
11:10 17.49 17.50 17.48 17.49 176.2K
11:15 17.48 17.67 17.48 17.67 566.5K
11:20 17.67 18.30 17.67 18.30 1,820.5K
11:25 18.32 18.40 17.75 18.04 1,169.7K
11:30 18.09 18.09 18.09 18.09 11.7K
13:00 18.05 18.15 17.68 17.68 541.4K
13:05 17.68 18.00 17.68 17.88 220.0K
13:10 17.88 17.90 17.79 17.81 195.5K
13:15 17.80 17.80 17.71 17.75 155.5K
13:20 17.75 17.78 17.75 17.77 146.3K
13:25 17.77 17.77 17.61 17.62 236.6K
13:30 17.56 17.59 17.53 17.59 213.9K
13:35 17.59 17.73 17.59 17.72 137.4K
13:40 17.72 17.73 17.59 17.60 95.2K
13:45 17.60 17.60 17.52 17.56 165.7K
13:50 17.57 17.60 17.50 17.52 175.3K
13:55 17.51 17.52 17.49 17.51 160.8K
14:00 17.50 17.65 17.49 17.65 131.7K
14:05 17.65 17.65 17.58 17.58 100.9K
14:10 17.58 17.60 17.56 17.59 77.0K
14:15 17.59 17.60 17.57 17.59 79.9K
14:20 17.57 17.60 17.56 17.59 88.4K
14:25 17.59 17.59 17.57 17.58 158.8K
14:30 17.57 17.58 17.55 17.55 141.4K
14:35 17.55 17.56 17.44 17.44 173.3K
14:40 17.44 17.52 17.43 17.52 259.9K
14:45 17.52 17.52 17.48 17.49 257.2K
14:50 17.48 17.49 17.44 17.45 431.4K
14:55 17.45 17.45 17.43 17.45 284.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 16.97 18.40 16.80 17.44 27.0M
2025-09-25 15.21 16.89 15.21 16.89 10.3M
2025-09-24 15.09 15.36 15.09 15.35 2.5M
2025-09-23 15.50 15.67 14.93 15.27 3.1M
2025-09-22 15.65 15.70 15.34 15.49 2.9M
2025-09-19 15.52 15.63 15.30 15.47 3.5M
2025-09-18 15.80 15.86 15.28 15.33 4.6M
2025-09-17 15.77 15.85 15.60 15.80 3.7M
2025-09-16 15.70 15.94 15.62 15.81 3.4M
2025-09-15 16.06 16.15 15.72 15.75 4.5M
2025-09-12 16.40 16.57 16.08 16.16 4.7M
2025-09-11 16.21 16.39 15.93 16.32 4.1M
2025-09-10 16.10 16.34 16.06 16.21 3.3M
2025-09-09 16.50 16.78 16.12 16.24 4.9M
2025-09-08 15.91 16.57 15.91 16.35 5.4M
2025-09-05 15.65 15.94 15.32 15.91 4.2M
2025-09-04 15.77 15.94 15.20 15.58 4.1M
2025-09-03 16.00 16.20 15.75 15.81 4.2M
2025-09-02 17.10 17.34 16.02 16.08 8.7M
2025-09-01 16.71 17.20 16.29 16.95 10.5M
2025-08-29 16.70 16.75 16.33 16.43 4.8M
2025-08-28 16.68 16.75 16.02 16.59 8.9M
2025-08-27 17.78 17.87 16.76 16.77 11.1M
2025-08-26 18.03 18.03 17.40 17.45 11.2M
2025-08-25 18.07 18.37 17.90 18.10 16.0M
2025-08-22 18.85 19.68 18.25 18.45 25.8M
2025-08-21 17.71 19.00 17.71 19.00 10.8M
2025-08-20 17.90 17.99 17.00 17.27 16.0M
2025-08-19 17.50 19.20 17.45 18.70 26.2M
2025-08-18 19.13 19.88 17.90 18.02 35.3M
2025-08-15 17.79 18.40 17.00 18.40 18.9M
2025-08-14 15.15 16.73 15.15 16.73 13.4M
2025-08-13 15.41 15.43 15.14 15.21 5.3M
2025-08-12 15.27 15.44 15.17 15.40 5.2M
2025-08-11 15.20 15.45 14.93 15.37 5.8M
2025-08-08 15.03 15.47 15.01 15.10 4.7M
2025-08-07 15.29 15.32 15.05 15.09 4.6M
2025-08-06 15.48 15.48 15.22 15.26 4.0M
2025-08-05 15.48 15.50 15.20 15.37 5.3M
2025-08-04 15.20 15.42 15.08 15.38 5.3M
2025-08-01 16.00 16.00 15.36 15.43 8.2M
2025-07-31 15.85 16.22 15.72 16.10 6.4M
2025-07-30 16.88 17.13 15.70 16.01 11.8M
2025-07-29 17.00 17.36 16.50 16.88 13.2M
2025-07-28 16.49 17.15 16.40 17.09 14.8M
2025-07-25 16.84 17.30 16.20 16.56 16.1M
2025-07-24 16.70 17.02 16.46 16.83 14.2M
2025-07-23 16.65 17.37 16.35 17.10 20.9M
2025-07-22 17.57 17.90 16.65 16.65 29.0M
2025-07-21 17.62 19.00 17.62 18.50 29.9M
2025-07-18 18.02 18.65 17.39 17.52 26.4M
2025-07-17 18.99 20.61 18.12 18.21 42.6M
2025-07-16 18.21 19.33 17.76 19.33 30.9M
2025-07-15 16.05 17.57 15.63 17.57 21.9M
2025-07-14 16.00 16.49 15.85 15.97 23.7M
2025-07-11 17.90 18.08 16.72 16.72 38.1M
2025-07-10 18.69 19.03 17.45 18.58 48.1M
2025-07-09 17.00 17.30 16.77 17.30 11.0M
2025-07-08 14.80 15.73 14.43 15.73 15.3M
2025-07-07 12.82 14.30 12.72 14.30 18.7M
2025-07-04 12.84 13.38 12.61 13.00 14.4M
2025-07-03 13.26 13.26 12.57 12.57 15.9M
2025-07-02 13.03 14.00 12.64 13.39 22.4M
2025-07-01 15.90 15.95 13.55 13.76 31.2M
2025-06-30 14.30 15.34 13.60 15.06 29.0M
2025-06-27 13.30 14.32 13.07 14.20 29.7M
2025-06-26 12.21 13.02 11.91 13.02 25.2M
2025-06-25 11.50 12.48 11.50 12.43 20.8M
2025-06-24 11.86 12.23 11.69 11.93 18.9M
2025-06-23 11.66 12.87 11.49 12.24 24.9M
2025-06-20 12.68 13.00 12.36 12.36 19.8M
2025-06-19 14.90 15.00 13.73 13.73 25.7M
2025-06-18 13.88 16.49 13.88 15.75 37.4M
2025-06-17 15.55 16.82 14.49 15.42 44.7M
2025-06-16 13.81 15.36 13.70 15.36 39.2M
2025-06-13 12.90 13.96 12.22 13.96 41.5M
2025-06-12 12.31 13.32 12.08 12.69 32.7M
2025-06-11 14.14 14.43 13.39 13.39 33.0M
2025-06-10 13.44 14.93 12.63 14.88 43.1M
2025-06-09 13.44 13.57 13.14 13.57 7.9M
2025-06-06 12.34 12.34 11.58 12.34 28.7M
2025-06-05 10.80 11.22 10.41 11.22 25.9M
2025-06-04 10.20 10.20 10.20 10.20 6.7M
2025-06-03 9.00 9.27 8.71 9.27 5.1M
2025-05-30 8.33 9.20 8.27 8.43 5.9M
2025-05-29 7.99 8.37 7.84 8.36 5.9M
2025-05-28 8.31 8.40 8.00 8.02 4.3M
2025-05-27 8.34 8.57 8.25 8.37 3.0M
2025-05-26 8.27 8.75 8.21 8.39 4.6M
2025-05-23 8.99 8.99 8.17 8.40 8.1M
2025-05-21 8.99 9.03 8.75 8.81 1.3M
2025-05-20 9.04 9.04 8.84 8.99 1.5M
2025-05-19 8.80 9.04 8.70 8.95 1.9M
2025-05-16 8.81 8.86 8.53 8.63 2.0M
2025-05-15 8.44 8.79 8.40 8.79 2.5M
2025-05-14 8.17 8.54 8.17 8.37 2.0M
2025-05-13 8.28 8.28 8.14 8.16 0.8M
2025-05-12 8.30 8.30 8.10 8.21 1.7M
2025-05-09 8.19 8.41 8.15 8.30 1.6M
2025-05-08 8.11 8.26 8.11 8.18 0.8M
2025-05-07 8.32 8.32 8.09 8.14 1.7M
2025-05-06 8.31 8.41 8.17 8.21 2.1M
2025-04-30 8.05 8.28 8.02 8.22 1.4M
2025-04-29 7.70 8.08 7.70 7.99 2.4M
2025-04-28 8.84 8.84 8.00 8.00 5.6M
2025-04-25 8.14 8.50 8.09 8.42 3.3M
2025-04-24 9.00 9.00 8.14 8.14 3.6M
2025-04-23 8.57 8.57 8.50 8.57 0.5M
2025-04-22 7.90 8.16 7.90 8.16 1.4M
2025-04-21 7.41 7.77 7.40 7.77 1.2M
2025-04-18 7.19 7.46 7.12 7.40 1.0M
2025-04-17 7.44 7.44 7.06 7.18 0.8M
2025-04-16 7.30 7.47 7.29 7.32 0.8M
2025-04-15 7.26 7.36 7.26 7.32 0.5M
2025-04-14 7.15 7.38 7.15 7.33 0.5M
2025-04-11 7.19 7.25 7.10 7.23 0.4M
2025-04-10 7.19 7.34 7.16 7.19 0.7M
2025-04-09 6.85 7.19 6.64 7.19 1.3M
2025-04-08 6.57 7.09 6.57 6.85 0.8M
2025-04-07 7.07 7.07 6.79 6.79 0.9M
2025-04-03 7.10 7.17 7.05 7.15 0.2M
2025-04-02 7.16 7.22 7.07 7.12 0.3M
2025-04-01 7.19 7.21 7.09 7.16 0.2M
2025-03-31 7.10 7.27 6.99 7.19 0.8M
2025-03-28 7.30 7.30 7.04 7.10 0.5M
2025-03-27 7.34 7.34 7.16 7.22 0.4M
2025-03-26 7.27 7.38 7.22 7.34 0.5M
2025-03-25 7.07 7.42 7.07 7.28 0.9M
2025-03-24 7.21 7.30 6.96 7.07 0.8M
2025-03-21 7.12 7.20 7.01 7.17 0.6M
2025-03-20 7.25 7.30 7.10 7.12 1.4M
2025-03-19 7.02 7.35 6.95 7.25 1.5M
2025-03-18 7.18 7.23 6.88 7.01 2.2M
2025-03-17 7.09 7.37 7.09 7.18 3.1M
2025-03-14 6.70 7.02 6.70 7.02 1.9M
2025-03-13 6.55 6.74 6.50 6.69 1.4M
2025-03-12 6.42 6.63 6.38 6.55 0.9M
2025-03-11 6.34 6.41 6.32 6.40 0.6M
2025-03-10 6.33 6.42 6.33 6.35 0.7M
2025-03-07 6.14 6.40 6.14 6.34 1.2M
2025-03-06 6.10 6.19 6.06 6.16 0.4M
2025-03-05 6.00 6.11 5.97 6.10 0.6M
2025-03-04 6.00 6.15 5.95 6.03 0.6M
2025-03-03 6.01 6.09 5.89 6.00 0.7M
2025-02-28 6.22 6.22 5.98 6.00 0.8M
2025-02-27 6.18 6.24 6.12 6.22 0.5M
2025-02-26 6.27 6.30 6.16 6.19 0.9M
2025-02-25 6.23 6.33 6.22 6.23 1.0M
2025-02-24 6.18 6.34 6.18 6.23 1.2M
2025-02-21 6.18 6.24 6.10 6.18 1.0M
2025-02-20 6.04 6.23 5.99 6.18 0.9M
2025-02-19 6.06 6.09 5.94 6.03 0.9M
2025-02-18 6.07 6.16 5.88 6.02 2.3M
2025-02-17 6.38 6.39 6.17 6.17 0.6M
2025-02-14 6.45 6.58 6.45 6.49 0.7M
2025-02-13 6.44 6.58 6.35 6.51 0.8M
2025-02-12 6.39 6.49 6.27 6.38 0.6M
2025-02-11 6.29 6.55 6.21 6.33 1.3M
2025-02-10 5.96 6.25 5.95 6.25 1.1M
2025-02-07 5.86 6.06 5.81 5.95 1.1M
2025-02-06 5.91 6.00 5.61 5.79 1.7M
2025-02-05 6.08 6.10 5.90 5.90 1.2M
2025-01-27 6.21 6.39 6.21 6.21 3.1M
2025-01-24 6.73 6.79 6.44 6.54 3.2M
2025-01-23 6.69 6.88 6.67 6.78 0.7M
2025-01-22 6.75 6.75 6.43 6.67 0.8M
2025-01-21 6.83 6.84 6.66 6.69 0.5M
2025-01-20 6.98 6.98 6.79 6.83 0.5M
2025-01-17 6.81 6.90 6.73 6.88 0.5M
2025-01-16 6.64 6.93 6.64 6.81 0.9M
2025-01-15 6.67 6.84 6.62 6.63 0.4M
2025-01-14 6.58 6.68 6.44 6.68 0.6M
2025-01-13 6.65 6.65 6.37 6.42 0.8M
2025-01-10 6.81 6.86 6.65 6.65 0.5M
2025-01-09 7.09 7.13 6.80 6.82 0.8M
2025-01-08 7.15 7.18 7.03 7.09 1.0M
2025-01-07 7.20 7.23 7.04 7.22 2.1M
2025-01-06 6.65 6.89 6.65 6.89 0.8M
2025-01-03 6.66 6.66 6.43 6.56 0.5M
2025-01-02 6.61 6.78 6.42 6.56 0.4M