Sinosteel Tech A (000928)

000928
🏛️ China →
6.21
Última Actualización: 2025-09-30
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 5.81 5.88 5.78 5.83 17.9M
2023-12-28 5.65 5.84 5.61 5.82 23.4M
2023-12-27 5.69 5.72 5.61 5.65 14.9M
2023-12-26 5.70 5.73 5.67 5.67 10.3M
2023-12-25 5.78 5.78 5.70 5.71 10.4M
2023-12-22 5.84 5.89 5.74 5.77 16.3M
2023-12-21 5.76 5.86 5.71 5.84 14.3M
2023-12-20 5.84 5.89 5.78 5.78 11.6M
2023-12-19 5.85 5.89 5.80 5.85 14.6M
2023-12-18 5.92 5.97 5.84 5.86 17.7M
2023-12-15 6.00 6.03 5.95 5.96 14.0M
2023-12-14 5.97 6.04 5.97 5.98 13.1M
2023-12-13 6.05 6.06 5.95 5.96 13.6M
2023-12-12 6.00 6.08 5.97 6.06 15.3M
2023-12-11 5.84 6.01 5.79 6.01 23.1M
2023-12-08 6.02 6.03 5.88 5.88 27.1M
2023-12-07 6.03 6.08 5.99 6.02 16.6M
2023-12-06 5.98 6.09 5.94 6.05 18.9M
2023-12-05 6.15 6.15 5.98 6.00 22.5M
2023-12-04 6.13 6.20 6.12 6.15 23.3M
2023-12-01 6.02 6.17 6.00 6.12 23.8M
2023-11-30 6.01 6.10 6.00 6.04 17.6M
2023-11-29 6.13 6.13 6.01 6.02 20.8M
2023-11-28 6.08 6.14 6.03 6.13 14.3M
2023-11-27 6.12 6.12 6.03 6.09 20.8M
2023-11-24 6.22 6.26 6.10 6.12 23.0M
2023-11-23 6.19 6.24 6.10 6.24 18.9M
2023-11-22 6.27 6.29 6.16 6.16 22.8M
2023-11-21 6.28 6.43 6.25 6.28 35.1M
2023-11-20 6.20 6.27 6.16 6.26 21.5M
2023-11-17 6.20 6.22 6.16 6.21 14.0M
2023-11-16 6.30 6.30 6.21 6.21 17.7M
2023-11-15 6.30 6.37 6.27 6.28 25.4M
2023-11-14 6.24 6.34 6.22 6.26 28.1M
2023-11-13 6.12 6.22 6.07 6.22 34.7M
2023-11-10 6.15 6.15 6.01 6.09 30.2M
2023-11-09 6.15 6.24 6.12 6.15 30.1M
2023-11-08 6.19 6.24 6.10 6.15 34.9M
2023-11-07 6.23 6.23 6.03 6.20 52.1M
2023-11-06 6.19 6.24 6.13 6.24 33.4M
2023-11-03 6.12 6.22 6.12 6.15 22.8M
2023-11-02 6.20 6.25 6.11 6.12 25.2M
2023-11-01 6.20 6.25 6.17 6.20 18.6M
2023-10-31 6.22 6.28 6.12 6.17 25.1M
2023-10-30 6.20 6.25 6.17 6.21 28.4M
2023-10-27 6.08 6.25 6.01 6.22 29.2M
2023-10-26 6.08 6.09 5.98 6.08 27.0M
2023-10-25 6.18 6.28 6.13 6.13 34.5M
2023-10-24 6.06 6.15 6.03 6.08 30.7M
2023-10-23 6.17 6.19 5.97 6.00 24.8M
2023-10-20 6.26 6.36 6.18 6.20 29.0M
2023-10-19 6.42 6.50 6.30 6.32 32.6M
2023-10-18 6.55 6.55 6.44 6.45 23.0M
2023-10-17 6.66 6.78 6.55 6.59 28.3M
2023-10-16 6.72 6.77 6.55 6.59 29.5M
2023-10-13 6.90 6.91 6.69 6.74 44.2M
2023-10-12 6.88 7.11 6.87 6.95 50.6M
2023-10-11 6.87 6.98 6.82 6.90 73.4M
2023-10-10 7.97 7.97 7.18 7.18 37.5M
2023-10-09 8.06 8.08 7.83 7.98 20.1M
2023-09-28 8.00 8.15 7.93 8.11 24.4M
2023-09-27 7.75 8.18 7.73 7.99 39.3M
2023-09-26 7.70 7.85 7.68 7.75 22.2M
2023-09-25 8.01 8.02 7.66 7.70 25.4M
2023-09-22 7.73 8.06 7.68 7.99 21.7M
2023-09-21 7.80 7.91 7.72 7.74 12.7M
2023-09-20 7.88 7.95 7.80 7.81 12.7M
2023-09-19 7.85 8.09 7.81 7.91 21.3M
2023-09-18 7.78 7.88 7.72 7.87 15.0M
2023-09-15 7.93 7.97 7.75 7.80 23.2M
2023-09-14 7.99 8.04 7.86 7.90 12.9M
2023-09-13 8.05 8.12 7.91 7.98 18.4M
2023-09-12 8.03 8.23 8.00 8.08 21.1M
2023-09-11 7.89 8.06 7.85 8.06 21.3M
2023-09-08 7.86 7.95 7.83 7.92 13.2M
2023-09-07 8.00 8.03 7.88 7.88 20.8M
2023-09-06 8.04 8.08 7.96 8.04 16.7M
2023-09-05 8.24 8.24 8.04 8.09 21.9M
2023-09-04 8.13 8.35 8.12 8.24 28.5M
2023-09-01 8.06 8.17 8.02 8.11 20.8M
2023-08-31 8.10 8.27 8.00 8.02 26.7M
2023-08-30 8.25 8.27 8.07 8.12 26.7M
2023-08-29 8.18 8.36 8.11 8.25 39.8M
2023-08-28 8.66 8.66 8.12 8.18 33.2M
2023-08-25 8.36 8.40 8.07 8.14 25.6M
2023-08-24 8.94 8.98 8.31 8.33 61.5M
2023-08-23 9.59 9.59 8.93 8.96 38.4M
2023-08-22 9.35 9.83 9.32 9.60 31.0M
2023-08-21 9.23 9.66 9.17 9.38 30.4M
2023-08-18 9.91 10.30 9.26 9.29 48.9M
2023-08-17 9.74 9.92 9.54 9.91 21.6M
2023-08-16 10.26 10.26 9.50 9.77 37.2M
2023-08-15 10.20 10.37 10.02 10.26 34.6M
2023-08-14 9.58 10.48 9.48 10.17 39.0M
2023-08-11 9.80 10.05 9.65 9.67 18.4M
2023-08-10 9.90 9.99 9.72 9.78 17.8M
2023-08-09 10.00 10.19 9.92 9.99 16.2M
2023-08-08 9.92 10.04 9.81 9.99 16.1M
2023-08-07 10.20 10.28 9.86 9.90 27.3M
2023-08-04 10.08 10.36 10.05 10.29 30.1M
2023-08-03 10.06 10.19 9.91 10.12 17.7M
2023-08-02 10.09 10.20 9.97 10.10 19.8M
2023-08-01 9.90 10.30 9.79 10.14 43.1M
2023-07-31 9.57 10.08 9.52 9.94 42.1M
2023-07-28 9.24 9.57 9.10 9.52 23.1M
2023-07-27 9.50 9.58 9.28 9.29 17.2M
2023-07-26 9.59 9.66 9.44 9.53 18.5M
2023-07-25 9.52 9.66 9.38 9.63 36.1M
2023-07-24 9.25 9.37 9.16 9.28 16.5M
2023-07-21 9.13 9.27 9.10 9.17 15.8M
2023-07-20 9.32 9.39 9.12 9.13 18.4M
2023-07-19 9.29 9.39 9.17 9.32 17.8M
2023-07-18 9.57 9.57 9.13 9.27 31.4M
2023-07-17 9.51 9.57 9.30 9.57 23.4M
2023-07-14 9.50 9.65 9.31 9.51 33.3M
2023-07-13 9.61 9.70 9.44 9.53 28.7M
2023-07-12 9.79 9.93 9.45 9.51 61.9M
2023-07-11 10.43 10.43 9.79 9.81 53.1M
2023-07-10 10.20 10.44 10.13 10.43 38.5M
2023-07-07 10.10 10.28 10.00 10.22 45.1M
2023-07-06 10.28 10.29 9.98 10.05 41.9M
2023-07-05 10.38 10.58 10.25 10.28 48.5M
2023-07-04 10.62 10.62 10.22 10.35 72.4M
2023-07-03 9.69 10.62 9.69 10.62 75.6M
2023-06-30 9.64 9.92 9.60 9.65 32.2M
2023-06-29 9.52 9.91 9.41 9.66 43.0M
2023-06-28 9.50 9.50 9.05 9.48 43.0M
2023-06-27 8.91 9.59 8.90 9.50 46.3M
2023-06-26 9.14 9.17 8.87 8.93 30.0M
2023-06-21 9.25 9.40 9.08 9.17 25.2M
2023-06-20 9.43 9.48 9.28 9.31 23.4M
2023-06-19 9.39 9.63 9.33 9.50 39.2M
2023-06-16 9.22 9.58 9.22 9.48 58.9M
2023-06-15 9.15 9.35 8.98 9.14 33.0M
2023-06-14 9.13 9.25 9.05 9.15 28.2M
2023-06-13 9.40 9.40 9.01 9.13 46.0M
2023-06-12 9.34 9.53 9.17 9.48 43.4M
2023-06-09 9.36 9.42 9.11 9.39 56.9M
2023-06-08 8.97 9.55 8.75 9.50 77.2M
2023-06-07 8.82 8.94 8.71 8.85 22.3M
2023-06-06 8.88 8.92 8.77 8.81 31.6M
2023-06-05 9.15 9.29 9.00 9.07 30.0M
2023-06-02 9.12 9.33 9.05 9.18 34.4M
2023-06-01 9.07 9.16 8.91 9.12 42.3M
2023-05-31 8.83 9.16 8.72 9.08 51.5M
2023-05-30 8.51 9.01 8.46 8.89 70.0M
2023-05-29 8.40 8.72 8.33 8.55 56.8M
2023-05-26 8.40 8.45 8.24 8.37 25.5M
2023-05-25 8.44 8.56 8.27 8.39 32.0M
2023-05-24 8.61 8.74 8.47 8.51 37.7M
2023-05-23 9.18 9.22 8.65 8.68 52.3M
2023-05-22 9.17 9.40 9.06 9.18 32.4M
2023-05-19 9.28 9.31 9.08 9.19 29.5M
2023-05-18 9.48 9.48 9.15 9.32 51.4M
2023-05-17 9.53 9.64 9.40 9.55 36.1M
2023-05-16 9.78 9.93 9.41 9.48 48.9M
2023-05-15 9.93 10.04 9.43 9.79 73.7M
2023-05-12 10.13 10.48 9.90 9.91 65.3M
2023-05-11 10.25 10.40 10.03 10.12 80.1M
2023-05-10 10.92 11.21 10.12 10.39 139.3M
2023-05-09 11.20 12.18 10.95 11.24 167.7M
2023-05-08 10.18 11.07 9.93 11.07 147.9M
2023-05-05 10.15 10.39 9.70 10.06 134.9M
2023-05-04 9.36 9.75 9.18 9.75 86.5M
2023-04-28 8.40 8.91 8.27 8.86 58.0M
2023-04-27 8.27 8.59 8.27 8.40 38.6M
2023-04-26 8.39 8.43 8.17 8.24 24.7M
2023-04-25 8.44 8.63 8.24 8.38 30.4M
2023-04-24 8.52 8.65 8.40 8.49 35.1M
2023-04-21 8.70 9.03 8.52 8.55 45.4M
2023-04-20 8.56 8.85 8.45 8.78 51.2M
2023-04-19 8.57 8.79 8.54 8.65 43.5M
2023-04-18 8.76 8.87 8.60 8.67 55.6M
2023-04-17 8.78 9.14 8.52 8.99 89.3M
2023-04-14 8.19 8.85 8.12 8.75 78.3M
2023-04-13 8.40 8.52 8.17 8.25 41.8M
2023-04-12 8.23 8.63 8.12 8.43 66.7M
2023-04-11 8.38 8.40 7.99 8.20 79.4M
2023-04-10 7.65 8.27 7.55 8.27 56.8M
2023-04-07 7.60 7.72 7.49 7.52 24.0M
2023-04-06 7.75 7.95 7.57 7.63 38.4M
2023-04-04 7.46 7.95 7.38 7.74 56.1M
2023-04-03 7.50 7.65 7.46 7.46 26.3M
2023-03-31 7.50 7.60 7.44 7.51 19.1M
2023-03-30 7.54 7.64 7.39 7.45 21.7M
2023-03-29 7.76 7.82 7.50 7.56 32.7M
2023-03-28 7.99 8.08 7.73 7.73 34.5M
2023-03-27 8.00 8.02 7.84 7.99 33.2M
2023-03-24 8.40 8.40 7.98 8.00 49.4M
2023-03-23 8.27 8.49 8.13 8.44 40.6M
2023-03-22 8.34 8.46 8.16 8.28 29.4M
2023-03-21 8.76 8.86 8.24 8.31 62.5M
2023-03-20 9.06 9.38 8.70 8.75 69.3M
2023-03-17 8.54 9.20 8.45 8.94 65.7M
2023-03-16 8.41 8.65 8.30 8.45 43.9M
2023-03-15 8.28 8.68 8.14 8.51 52.4M
2023-03-14 8.41 8.51 8.23 8.28 44.4M
2023-03-13 8.59 8.73 8.16 8.31 61.0M
2023-03-10 8.19 8.22 8.02 8.05 19.2M
2023-03-09 8.26 8.26 8.00 8.20 27.1M
2023-03-08 8.18 8.30 8.00 8.25 35.9M
2023-03-07 8.14 8.48 8.08 8.19 55.2M
2023-03-06 8.12 8.51 7.97 8.20 68.8M
2023-03-03 7.78 8.16 7.74 8.11 84.7M
2023-03-02 7.41 8.11 7.38 7.99 96.4M
2023-03-01 7.17 7.45 7.14 7.37 24.9M
2023-02-28 7.13 7.20 7.03 7.17 15.0M
2023-02-27 7.11 7.23 7.05 7.13 14.0M
2023-02-24 7.17 7.21 7.08 7.13 9.8M
2023-02-23 7.25 7.30 7.12 7.17 15.2M
2023-02-22 7.22 7.34 7.18 7.25 13.8M
2023-02-21 7.48 7.48 7.16 7.28 28.7M
2023-02-20 7.30 7.53 7.27 7.45 25.6M
2023-02-17 7.22 7.32 7.17 7.19 17.5M
2023-02-16 7.36 7.55 7.14 7.18 29.7M
2023-02-15 7.38 7.48 7.29 7.35 20.4M
2023-02-14 7.45 7.54 7.34 7.37 24.8M
2023-02-13 7.16 7.56 7.16 7.50 45.0M
2023-02-10 7.04 7.30 6.98 7.13 23.5M
2023-02-09 6.98 7.06 6.90 7.05 18.1M
2023-02-08 7.06 7.07 6.95 6.96 19.6M
2023-02-07 7.10 7.16 6.97 7.06 19.7M
2023-02-06 7.13 7.13 6.95 7.06 26.0M
2023-02-03 7.31 7.39 6.83 7.13 56.7M
2023-02-02 7.03 7.39 6.96 7.33 75.2M
2023-02-01 6.46 7.08 6.46 6.96 62.1M
2023-01-31 6.31 6.45 6.28 6.44 20.1M
2023-01-30 6.25 6.43 6.17 6.32 25.5M
2023-01-20 6.00 6.15 6.00 6.14 12.7M
2023-01-19 5.95 6.02 5.91 6.00 8.2M
2023-01-18 5.93 5.97 5.89 5.94 7.4M
2023-01-17 6.03 6.05 5.89 5.92 13.9M
2023-01-16 5.84 6.10 5.82 6.03 21.3M
2023-01-13 5.87 5.87 5.80 5.84 8.4M
2023-01-12 5.86 5.87 5.81 5.83 7.7M
2023-01-11 5.92 5.97 5.86 5.86 7.9M
2023-01-10 6.00 6.01 5.88 5.91 14.8M
2023-01-09 6.06 6.07 6.00 6.02 8.3M
2023-01-06 6.03 6.12 6.02 6.02 10.6M
2023-01-05 6.14 6.19 6.04 6.06 12.6M
2023-01-04 6.02 6.21 5.99 6.14 15.7M
2023-01-03 5.86 6.07 5.83 6.04 16.0M