Sijin Intelligent (003025)

003025
🏛️ China →
13.95
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
2021-12-31 23.54 23.54 23.15 23.17 1.5M
2021-12-30 23.08 23.55 23.08 23.30 1.7M
2021-12-29 23.33 23.68 23.06 23.08 2.0M
2021-12-28 23.57 24.12 22.99 23.54 3.5M
2021-12-27 24.40 24.90 23.58 23.63 3.9M
2021-12-24 24.03 24.66 23.28 24.39 4.4M
2021-12-23 23.59 24.19 22.85 24.19 4.1M
2021-12-22 23.54 24.04 23.26 23.75 2.6M
2021-12-21 23.38 24.00 23.24 23.71 2.9M
2021-12-20 23.57 23.65 23.06 23.17 2.7M
2021-12-17 24.06 24.48 23.15 23.57 4.9M
2021-12-16 24.42 24.91 24.01 24.23 4.6M
2021-12-15 25.50 25.51 24.40 24.42 6.2M
2021-12-14 24.27 26.59 23.79 26.16 10.9M
2021-12-13 24.13 25.20 22.85 24.52 10.3M
2021-12-10 26.97 27.50 24.70 25.03 13.0M
2021-12-09 25.95 25.96 25.41 25.96 3.9M
2021-12-08 22.66 23.64 22.29 23.60 9.3M
2021-12-07 20.79 22.92 20.77 22.92 4.7M
2021-12-06 20.21 21.10 19.62 20.84 3.0M
2021-12-03 20.45 20.83 19.99 20.40 1.8M
2021-12-02 21.95 21.95 20.48 20.56 3.6M
2021-12-01 21.26 21.95 21.03 21.95 2.5M
2021-11-30 21.28 21.64 20.81 21.39 1.3M
2021-11-29 21.13 21.23 20.83 21.10 1.4M
2021-11-26 21.86 21.86 21.00 21.37 1.9M
2021-11-25 22.07 22.39 21.52 21.89 1.6M
2021-11-24 22.25 22.32 21.28 21.84 2.6M
2021-11-23 22.00 22.55 21.79 22.44 2.2M
2021-11-22 22.18 23.07 22.00 22.00 2.5M
2021-11-19 22.60 22.77 21.72 22.18 2.5M
2021-11-18 21.86 22.28 21.60 21.74 1.9M
2021-11-17 21.72 22.41 21.53 22.00 2.1M
2021-11-16 22.03 22.48 21.57 21.72 2.1M
2021-11-15 21.35 22.41 21.15 22.27 4.3M
2021-11-12 20.92 21.37 20.65 21.34 2.0M
2021-11-11 20.62 20.95 20.38 20.92 2.1M
2021-11-10 19.93 20.66 19.93 20.64 2.1M
2021-11-09 20.17 20.43 19.91 20.14 1.8M
2021-11-08 19.79 20.41 19.50 20.20 1.8M
2021-11-05 19.14 19.97 19.07 19.79 1.7M
2021-11-04 19.09 19.35 18.70 19.28 1.1M
2021-11-03 18.44 19.03 18.37 19.01 1.2M
2021-11-02 18.52 18.88 17.41 18.44 1.2M
2021-11-01 18.68 18.76 18.12 18.55 1.0M
2021-10-29 18.55 18.66 17.95 18.48 0.6M
2021-10-28 18.97 19.16 17.59 18.32 1.2M
2021-10-27 19.52 19.61 18.97 19.22 1.7M
2021-10-26 19.44 20.61 19.35 19.97 2.0M
2021-10-25 19.12 19.49 19.04 19.44 0.6M
2021-10-22 19.57 19.69 18.97 19.28 1.4M
2021-10-21 19.85 20.09 19.45 19.70 1.3M
2021-10-20 20.25 20.78 19.93 20.07 1.8M
2021-10-19 20.50 20.81 20.21 20.33 1.6M
2021-10-18 20.17 21.21 19.63 20.56 2.1M
2021-10-15 20.08 20.43 19.82 20.18 1.5M
2021-10-14 19.10 20.35 19.03 20.12 2.3M
2021-10-13 18.97 19.36 18.79 19.10 0.9M
2021-10-12 20.27 20.37 18.73 19.04 2.0M
2021-10-11 20.16 20.31 19.72 20.27 0.8M
2021-10-08 20.35 20.52 20.07 20.08 1.2M
2021-09-30 19.63 20.33 19.63 20.14 0.9M
2021-09-29 19.97 20.45 19.59 19.63 1.1M
2021-09-28 19.52 20.17 19.51 20.10 1.5M
2021-09-27 20.69 20.76 19.37 19.59 2.6M
2021-09-24 21.38 21.38 20.57 20.69 1.2M
2021-09-23 21.33 21.41 20.85 21.30 1.3M
2021-09-22 20.71 21.38 20.47 21.23 1.4M
2021-09-17 21.24 21.41 20.66 20.90 2.1M
2021-09-16 21.67 22.02 21.21 21.36 2.4M
2021-09-15 22.05 22.17 21.35 21.68 3.0M
2021-09-14 21.43 22.62 21.08 22.16 4.6M
2021-09-13 21.43 21.88 20.95 21.63 3.8M
2021-09-10 23.17 23.37 21.70 21.92 4.6M
2021-09-09 22.17 23.63 22.14 22.94 5.9M
2021-09-08 24.13 24.13 21.93 22.09 7.8M
2021-09-07 22.73 24.27 22.73 24.03 6.2M
2021-09-06 22.76 23.10 21.61 22.96 5.4M
2021-09-03 22.41 23.86 22.23 22.63 5.3M
2021-09-02 22.04 23.10 21.79 22.68 5.2M
2021-09-01 23.28 24.23 22.14 22.39 8.2M
2021-08-31 23.49 25.08 22.95 23.45 9.1M
2021-08-30 22.12 24.59 22.07 23.88 11.1M
2021-08-27 21.16 22.76 20.35 22.36 9.1M
2021-08-26 20.21 21.32 20.08 21.19 6.2M
2021-08-25 20.78 20.96 20.21 20.35 5.4M
2021-08-24 22.39 23.29 20.61 20.78 11.4M
2021-08-23 20.07 21.23 20.06 21.23 7.7M
2021-08-20 18.61 19.66 18.61 19.30 3.6M
2021-08-19 18.59 18.81 18.35 18.57 1.2M
2021-08-18 18.55 18.59 18.21 18.59 1.2M
2021-08-17 18.63 18.94 18.36 18.43 1.8M
2021-08-16 17.99 19.17 17.99 18.76 2.8M
2021-08-13 17.74 18.26 17.66 17.99 1.2M
2021-08-12 18.03 18.24 17.76 17.79 1.5M
2021-08-11 18.13 18.28 18.04 18.21 1.1M
2021-08-10 18.08 18.31 17.84 18.12 1.4M
2021-08-09 17.30 18.23 17.28 18.10 1.7M
2021-08-06 17.42 17.55 17.30 17.49 0.8M
2021-08-05 17.72 17.77 17.29 17.51 0.9M
2021-08-04 17.41 17.75 17.26 17.68 1.1M
2021-08-03 17.50 17.86 17.37 17.44 1.2M
2021-08-02 16.83 17.56 16.78 17.49 1.6M
2021-07-30 16.63 17.24 16.63 16.82 1.1M
2021-07-29 16.62 17.01 16.62 16.82 1.0M
2021-07-28 16.93 17.37 16.19 16.51 1.3M
2021-07-27 17.24 17.48 16.92 16.93 1.8M
2021-07-26 18.36 18.47 17.01 17.03 3.1M
2021-07-23 18.86 19.17 18.29 18.40 1.8M
2021-07-22 18.52 19.10 18.49 18.95 1.7M
2021-07-21 18.57 18.67 18.25 18.58 1.4M
2021-07-20 18.10 18.43 17.97 18.32 0.7M
2021-07-19 18.38 18.58 18.11 18.24 1.2M
2021-07-16 18.20 18.57 18.19 18.37 1.0M
2021-07-15 18.54 18.70 18.00 18.43 1.4M
2021-07-14 19.19 19.24 18.57 18.59 1.7M
2021-07-13 18.87 19.24 18.54 19.16 3.0M
2021-07-12 18.26 19.28 18.26 18.79 3.5M
2021-07-09 19.00 19.00 17.81 18.22 3.9M
2021-07-08 20.23 20.23 19.03 19.03 4.3M
2021-07-07 20.64 21.37 19.52 20.01 5.1M
2021-07-06 20.98 21.10 20.37 20.75 1.5M
2021-07-05 20.01 21.15 20.01 20.98 2.0M
2021-07-02 20.61 20.68 19.84 20.23 1.5M
2021-07-01 20.93 21.03 20.12 20.68 2.1M
2021-06-30 19.68 21.00 19.68 20.93 2.2M
2021-06-29 20.11 20.37 19.73 19.86 1.1M
2021-06-28 20.24 20.55 20.02 20.11 1.4M
2021-06-25 20.97 20.97 20.32 20.38 1.7M
2021-06-24 21.61 21.61 20.81 20.87 1.9M
2021-06-23 21.35 21.79 20.97 20.97 2.6M
2021-06-22 21.38 21.46 20.96 21.32 2.2M
2021-06-21 20.43 21.63 20.17 21.37 3.3M
2021-06-18 19.31 20.65 19.10 20.55 4.3M
2021-06-17 18.95 19.43 18.63 19.10 2.6M
2021-06-16 20.00 20.00 18.90 18.92 2.2M
2021-06-15 20.85 20.85 18.55 19.64 3.0M
2021-06-11 21.68 21.99 20.61 20.61 5.0M
2021-06-10 21.72 22.01 20.65 21.50 4.9M
2021-06-09 22.56 22.72 21.73 22.13 5.5M
2021-06-08 22.68 23.15 22.32 22.56 6.2M
2021-06-07 21.34 23.15 21.33 22.56 9.5M
2021-06-04 22.11 23.52 20.64 21.33 13.6M
2021-06-03 20.00 21.84 19.66 21.84 8.8M
2021-06-02 19.52 20.07 19.37 19.86 4.3M
2021-06-01 19.28 19.56 19.22 19.43 2.5M
2021-05-31 19.70 19.70 19.15 19.44 3.4M
2021-05-28 18.90 19.70 18.67 19.54 5.6M
2021-05-27 18.33 18.89 18.33 18.89 2.8M
2021-05-26 18.23 18.51 18.23 18.39 1.5M
2021-05-25 18.43 18.56 17.98 18.28 2.7M
2021-05-24 18.59 18.82 18.41 18.55 2.2M
2021-05-21 18.42 18.62 18.28 18.59 2.3M
2021-05-20 18.04 18.62 18.02 18.41 2.7M
2021-05-19 18.20 18.31 17.95 18.15 1.9M
2021-05-18 17.83 18.32 17.83 18.25 1.9M
2021-05-17 18.33 18.33 17.81 18.10 1.9M
2021-05-14 17.66 18.11 17.56 18.09 2.2M
2021-05-13 17.53 17.91 17.44 17.59 1.6M
2021-05-12 17.53 17.67 17.27 17.64 1.7M
2021-05-11 17.34 17.64 17.21 17.59 1.8M
2021-05-10 17.64 17.83 17.20 17.38 2.3M
2021-05-07 18.67 18.84 17.65 17.68 4.1M
2021-05-06 19.05 19.06 18.57 18.74 3.2M
2021-04-30 18.38 19.09 18.15 19.09 4.6M
2021-04-29 18.56 19.14 18.48 18.49 4.3M
2021-04-28 18.04 19.03 18.04 18.71 5.0M
2021-04-27 18.22 18.45 17.64 17.80 3.4M
2021-04-26 17.99 18.31 17.54 18.10 3.0M
2021-04-23 19.14 19.30 17.92 17.95 6.6M
2021-04-22 18.67 19.88 18.58 19.20 7.4M
2021-04-21 18.35 18.75 18.15 18.68 5.0M
2021-04-20 19.16 19.16 18.43 18.49 5.9M
2021-04-19 19.16 19.44 18.88 19.28 5.7M
2021-04-16 19.03 19.27 18.61 19.20 6.2M
2021-04-15 19.27 19.90 18.82 18.95 8.8M
2021-04-14 19.55 20.36 19.21 19.42 10.6M
2021-04-13 20.39 20.69 18.98 19.24 12.0M
2021-04-12 21.15 22.14 19.57 20.54 16.7M
2021-04-09 18.71 20.59 18.39 20.59 17.8M
2021-04-08 17.93 18.72 17.79 18.72 10.1M
2021-04-07 17.32 18.23 17.29 17.97 6.8M
2021-04-06 17.64 17.68 17.23 17.34 3.8M
2021-04-02 16.99 17.70 16.90 17.62 5.4M
2021-04-01 17.15 17.15 16.65 16.90 3.4M
2021-03-31 17.49 17.52 16.89 17.24 5.7M
2021-03-30 17.49 18.13 17.04 17.83 7.7M
2021-03-29 16.61 18.23 16.52 17.45 6.1M
2021-03-26 16.61 16.85 16.51 16.67 2.4M
2021-03-25 17.00 17.06 16.45 16.80 3.2M
2021-03-24 16.24 17.04 16.20 16.94 4.6M
2021-03-23 16.60 16.71 16.12 16.29 2.7M
2021-03-22 16.27 16.73 16.27 16.72 3.4M
2021-03-19 15.76 16.47 15.54 16.18 3.6M
2021-03-18 15.83 15.96 15.63 15.76 1.9M
2021-03-17 15.45 15.90 15.35 15.79 2.0M
2021-03-16 15.40 15.52 15.22 15.46 1.8M
2021-03-15 15.68 15.70 15.28 15.30 2.5M
2021-03-12 16.43 16.43 15.62 15.83 3.5M
2021-03-11 16.34 16.69 16.19 16.51 2.3M
2021-03-10 16.39 16.55 16.06 16.35 2.1M
2021-03-09 17.09 17.09 16.08 16.29 3.8M
2021-03-08 17.17 18.01 17.05 17.11 5.2M
2021-03-05 17.38 17.54 16.80 17.34 4.9M
2021-03-04 16.50 17.98 16.44 17.42 9.4M
2021-03-03 15.68 16.78 15.68 16.70 6.4M
2021-03-02 16.05 16.16 15.67 15.79 2.1M
2021-03-01 15.38 15.97 15.37 15.92 2.2M
2021-02-26 15.22 15.49 15.07 15.39 1.4M
2021-02-25 15.81 15.91 15.38 15.40 2.1M
2021-02-24 16.07 16.19 15.67 15.86 2.4M
2021-02-23 15.81 16.16 15.49 16.07 3.0M
2021-02-22 15.63 16.20 15.53 15.81 4.2M
2021-02-19 15.33 15.70 15.16 15.65 2.6M
2021-02-18 14.94 15.50 14.94 15.37 2.6M
2021-02-10 15.31 15.36 14.79 14.91 2.8M
2021-02-09 15.27 15.47 15.12 15.31 1.8M
2021-02-08 15.65 16.08 15.07 15.23 2.4M
2021-02-05 15.59 16.31 15.59 15.67 3.9M
2021-02-04 15.18 15.85 15.05 15.76 3.1M
2021-02-03 15.67 15.91 15.22 15.26 2.6M
2021-02-02 16.11 16.53 15.78 15.85 3.5M
2021-02-01 15.53 16.27 15.04 16.26 3.5M
2021-01-29 16.64 16.64 15.36 15.62 4.0M
2021-01-28 16.45 16.73 16.36 16.44 3.2M
2021-01-27 16.38 17.08 16.22 16.92 4.7M
2021-01-26 16.11 17.08 16.06 16.38 5.5M
2021-01-25 15.42 16.38 15.18 16.30 4.9M
2021-01-22 16.00 16.08 15.54 15.62 3.2M
2021-01-21 16.18 16.26 15.82 15.98 3.3M
2021-01-20 16.21 16.60 15.91 16.33 4.1M
2021-01-19 15.95 16.39 15.72 16.10 4.5M
2021-01-18 16.12 16.18 15.76 15.98 6.7M
2021-01-15 14.87 16.39 14.69 16.39 8.8M
2021-01-14 14.68 15.12 14.44 14.90 3.2M
2021-01-13 15.14 15.14 14.64 14.70 2.9M
2021-01-12 15.02 15.44 14.85 15.10 2.1M
2021-01-11 15.83 16.05 15.06 15.10 4.1M
2021-01-08 15.97 16.31 15.62 16.02 3.4M
2021-01-07 16.87 16.89 15.79 15.90 6.4M
2021-01-06 17.93 18.02 17.04 17.06 6.2M
2021-01-05 17.30 18.02 17.30 17.96 7.4M
2021-01-04 17.08 17.48 17.08 17.34 4.8M