Solbar Ningbo Protein Tech (603231)

603231
🏛️ China →
19.07
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 18.66 18.72 18.48 18.49 272.1K
09:35 18.48 18.60 18.48 18.60 81.6K
09:40 18.60 18.74 18.60 18.72 87.5K
09:45 18.75 18.85 18.75 18.79 183.2K
09:50 18.80 18.98 18.80 18.84 320.6K
09:55 18.84 18.92 18.82 18.91 91.9K
10:00 18.91 18.95 18.84 18.91 208.6K
10:05 18.93 18.93 18.90 18.91 59.9K
10:10 18.92 19.20 18.91 19.05 612.0K
10:15 19.04 19.20 19.04 19.18 329.2K
10:20 19.18 19.19 19.12 19.12 279.7K
10:25 19.12 19.19 19.09 19.18 171.7K
10:30 19.18 19.20 19.14 19.17 178.9K
10:35 19.16 19.18 19.14 19.14 72.8K
10:40 19.14 19.19 19.13 19.13 81.9K
10:45 19.12 19.16 19.12 19.15 42.8K
10:50 19.15 19.17 19.15 19.16 32.3K
10:55 19.16 19.20 19.15 19.16 77.5K
11:00 19.17 19.27 19.17 19.25 270.1K
11:05 19.23 19.37 19.23 19.28 275.0K
11:10 19.28 19.29 19.26 19.27 62.5K
11:15 19.27 19.27 19.22 19.22 19.0K
11:20 19.21 19.26 19.20 19.25 68.6K
11:25 19.25 19.32 19.25 19.30 94.8K
13:00 19.29 19.29 19.17 19.17 106.9K
13:05 19.17 19.19 19.16 19.18 23.2K
13:10 19.18 19.21 19.16 19.16 99.0K
13:15 19.17 19.18 19.15 19.15 59.8K
13:20 19.15 19.18 19.14 19.14 36.4K
13:25 19.13 19.13 19.09 19.10 92.6K
13:30 19.10 19.14 19.07 19.11 55.0K
13:35 19.14 19.14 19.11 19.12 23.7K
13:40 19.11 19.15 19.11 19.14 39.0K
13:45 19.13 19.16 19.10 19.15 38.1K
13:50 19.16 19.16 19.12 19.12 45.7K
13:55 19.14 19.14 19.10 19.10 20.5K
14:00 19.09 19.12 19.09 19.10 19.4K
14:05 19.11 19.11 19.09 19.10 41.2K
14:10 19.10 19.12 19.08 19.08 62.4K
14:15 19.07 19.11 19.07 19.10 22.2K
14:20 19.10 19.12 19.08 19.08 52.0K
14:25 19.08 19.10 19.05 19.10 43.3K
14:30 19.10 19.11 19.05 19.05 82.2K
14:35 19.05 19.10 19.05 19.10 67.0K
14:40 19.09 19.12 19.08 19.12 79.3K
14:45 19.13 19.13 19.07 19.08 177.3K
14:50 19.08 19.11 19.05 19.05 134.0K
14:55 19.05 19.06 19.04 19.05 50.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 18.67 19.38 18.48 19.07 5.5M
2025-09-25 18.93 18.98 18.55 18.67 3.4M
2025-09-24 18.83 18.98 18.58 18.94 3.1M
2025-09-23 18.53 18.88 18.28 18.80 4.6M
2025-09-22 18.68 18.78 18.43 18.52 2.8M
2025-09-19 18.64 18.94 18.38 18.75 3.5M
2025-09-18 18.69 19.20 18.44 18.57 5.7M
2025-09-17 18.89 18.89 18.58 18.64 3.1M
2025-09-16 18.92 18.97 18.61 18.85 3.3M
2025-09-15 18.90 19.00 18.73 18.91 3.1M
2025-09-12 19.26 19.34 18.84 18.93 5.0M
2025-09-11 19.30 19.39 18.83 19.29 7.3M
2025-09-10 19.16 19.65 19.15 19.39 6.0M
2025-09-09 19.50 19.72 19.15 19.20 5.9M
2025-09-08 19.84 19.84 19.39 19.54 6.9M
2025-09-05 19.31 19.91 18.94 19.62 12.1M
2025-09-04 18.46 20.18 18.35 19.77 17.1M
2025-09-03 18.99 19.28 18.41 18.45 7.0M
2025-09-02 19.29 19.74 18.79 18.91 11.1M
2025-09-01 20.13 20.40 19.19 19.34 20.4M
2025-08-29 17.90 19.59 17.75 19.59 19.5M
2025-08-28 18.18 18.95 17.50 17.81 12.0M
2025-08-27 17.80 17.83 17.30 17.30 3.5M
2025-08-26 17.50 17.91 17.40 17.86 3.5M
2025-08-25 17.72 17.72 17.50 17.60 2.9M
2025-08-22 17.69 17.69 17.34 17.47 3.0M
2025-08-21 17.49 17.70 17.43 17.60 2.8M
2025-08-20 17.45 17.55 17.40 17.48 2.6M
2025-08-19 17.36 17.47 17.33 17.42 2.1M
2025-08-18 17.25 17.54 17.23 17.40 2.8M
2025-08-15 17.19 17.33 17.18 17.20 2.9M
2025-08-14 17.50 17.58 17.20 17.20 3.3M
2025-08-13 17.50 17.61 17.35 17.49 2.3M
2025-08-12 17.55 17.75 17.44 17.46 3.1M
2025-08-11 17.53 17.55 17.37 17.51 2.7M
2025-08-08 17.42 17.52 17.36 17.49 2.1M
2025-08-07 17.50 17.50 17.38 17.40 1.4M
2025-08-06 17.40 17.47 17.33 17.43 2.1M
2025-08-05 17.38 17.45 17.28 17.44 3.1M
2025-08-04 17.11 17.36 17.09 17.27 2.0M
2025-08-01 17.06 17.25 16.98 17.17 1.8M
2025-07-31 17.28 17.34 16.93 16.98 2.0M
2025-07-30 17.22 17.36 17.11 17.32 2.4M
2025-07-29 17.34 17.38 17.07 17.15 1.7M
2025-07-28 17.28 17.37 17.23 17.31 1.5M
2025-07-25 17.26 17.35 17.20 17.26 1.3M
2025-07-24 17.13 17.29 17.13 17.19 1.6M
2025-07-23 17.28 17.35 17.12 17.13 1.7M
2025-07-22 17.37 17.37 17.17 17.24 1.9M
2025-07-21 17.20 17.34 17.15 17.33 2.0M
2025-07-18 17.11 17.15 17.00 17.15 1.8M
2025-07-17 17.10 17.17 16.98 17.05 1.6M
2025-07-16 17.00 17.28 16.90 17.09 2.6M
2025-07-15 17.07 17.07 16.64 16.95 2.2M
2025-07-14 16.99 17.04 16.92 17.03 1.5M
2025-07-11 17.02 17.05 16.95 17.00 1.5M
2025-07-10 16.93 17.04 16.90 16.99 1.7M
2025-07-09 16.94 17.03 16.88 16.99 1.7M
2025-07-08 16.91 17.06 16.83 16.94 1.9M
2025-07-07 16.70 16.96 16.58 16.95 1.7M
2025-07-04 16.79 16.83 16.62 16.70 1.6M
2025-07-03 16.74 16.84 16.60 16.84 1.9M
2025-07-02 16.60 16.79 16.56 16.72 1.5M
2025-07-01 16.38 16.74 16.38 16.67 2.0M
2025-06-30 16.30 16.41 16.22 16.38 1.2M
2025-06-27 16.51 16.64 16.49 16.56 1.8M
2025-06-26 16.53 16.62 16.43 16.49 1.1M
2025-06-25 16.43 16.58 16.33 16.55 1.6M
2025-06-24 16.29 16.50 16.27 16.44 1.4M
2025-06-23 16.23 16.29 15.94 16.28 1.2M
2025-06-20 16.16 16.31 16.09 16.10 1.0M
2025-06-19 16.49 16.49 16.08 16.16 1.8M
2025-06-18 16.51 16.62 16.37 16.42 1.5M
2025-06-17 16.80 16.86 16.52 16.61 1.4M
2025-06-16 16.49 16.76 16.43 16.69 1.5M
2025-06-13 16.81 16.81 16.38 16.45 2.2M
2025-06-12 16.85 16.95 16.63 16.79 1.8M
2025-06-11 16.84 17.02 16.84 16.85 1.4M
2025-06-10 17.05 17.18 16.67 16.86 2.2M
2025-06-09 17.15 17.23 17.00 17.10 1.9M
2025-06-06 17.00 17.11 16.91 17.04 1.6M
2025-06-05 17.30 17.37 16.99 17.03 2.6M
2025-06-04 16.90 17.26 16.75 17.26 3.4M
2025-06-03 16.67 16.89 16.58 16.83 2.0M
2025-05-30 16.80 16.94 16.61 16.61 2.4M
2025-05-29 16.81 16.93 16.68 16.80 2.6M
2025-05-28 16.98 17.04 16.78 16.81 2.1M
2025-05-27 16.77 17.06 16.71 17.05 2.5M
2025-05-26 16.79 17.05 16.59 16.77 3.2M
2025-05-23 17.04 17.16 16.79 16.79 2.6M
2025-05-22 17.31 17.44 16.98 17.05 3.1M
2025-05-21 17.52 17.63 17.34 17.39 3.3M
2025-05-20 17.26 18.08 17.12 17.66 6.0M
2025-05-19 16.93 17.36 16.82 17.24 3.4M
2025-05-16 17.03 17.10 16.77 16.94 2.6M
2025-05-15 16.50 17.19 16.41 17.03 5.9M
2025-05-14 16.57 16.67 16.44 16.51 1.7M
2025-05-13 16.73 16.76 16.50 16.59 2.3M
2025-05-12 16.75 16.84 16.56 16.68 2.3M
2025-05-09 16.86 16.86 16.66 16.74 2.5M
2025-05-08 16.55 16.96 16.38 16.89 4.8M
2025-05-07 16.51 16.84 16.47 16.56 3.6M
2025-05-06 16.34 16.51 16.23 16.51 3.0M
2025-04-30 16.52 16.74 16.30 16.33 2.8M
2025-04-29 16.05 16.64 16.05 16.49 4.1M
2025-04-28 16.50 16.50 15.99 16.07 4.0M
2025-04-25 16.21 16.79 16.21 16.61 5.9M
2025-04-24 15.78 16.80 15.66 16.48 7.0M
2025-04-23 15.97 16.07 15.76 15.79 3.1M
2025-04-22 15.75 16.58 15.67 16.25 5.1M
2025-04-21 15.40 16.15 15.22 15.94 3.4M
2025-04-18 15.90 15.93 15.41 15.43 1.9M
2025-04-17 15.63 15.92 15.56 15.87 2.1M
2025-04-16 15.87 15.94 15.36 15.78 1.7M
2025-04-15 15.74 15.96 15.65 15.87 2.0M
2025-04-14 15.39 15.97 15.39 15.85 2.7M
2025-04-11 15.68 15.70 15.30 15.36 2.8M
2025-04-10 15.60 16.18 15.40 15.83 4.2M
2025-04-09 15.19 15.71 14.64 15.62 4.3M
2025-04-08 14.30 15.45 14.30 15.31 4.8M
2025-04-07 15.42 15.55 14.18 14.28 4.1M
2025-04-03 15.50 15.77 15.45 15.75 1.3M
2025-04-02 15.61 15.64 15.50 15.60 0.9M
2025-04-01 15.30 15.66 15.29 15.65 1.7M
2025-03-31 15.52 15.54 15.20 15.30 1.7M
2025-03-28 15.76 15.83 15.54 15.56 1.8M
2025-03-27 15.84 15.94 15.60 15.76 2.1M
2025-03-26 15.85 16.03 15.77 15.87 2.6M
2025-03-25 15.92 16.12 15.72 15.87 3.2M
2025-03-24 16.60 16.88 15.85 16.03 7.3M
2025-03-21 16.16 16.85 16.06 16.65 7.1M
2025-03-20 15.93 16.38 15.91 16.12 4.2M
2025-03-19 16.06 16.06 15.85 15.90 1.6M
2025-03-18 15.98 16.03 15.90 16.02 1.7M
2025-03-17 15.97 15.99 15.88 15.94 1.8M
2025-03-14 15.60 15.93 15.60 15.92 3.0M
2025-03-13 15.65 15.69 15.52 15.60 1.1M
2025-03-12 15.67 15.72 15.61 15.65 1.1M
2025-03-11 15.52 15.71 15.49 15.71 1.5M
2025-03-10 15.63 15.79 15.61 15.67 1.8M
2025-03-07 15.64 15.73 15.54 15.55 1.5M
2025-03-06 15.67 15.74 15.58 15.71 1.6M
2025-03-05 15.87 15.98 15.48 15.68 2.2M
2025-03-04 15.60 15.74 15.56 15.72 1.2M
2025-03-03 15.55 15.70 15.54 15.62 1.1M
2025-02-28 15.82 15.89 15.47 15.55 1.6M
2025-02-27 15.80 15.90 15.65 15.90 1.7M
2025-02-26 15.63 15.81 15.63 15.77 1.3M
2025-02-25 15.78 15.78 15.60 15.62 1.7M
2025-02-24 15.95 16.09 15.79 15.85 2.4M
2025-02-21 15.89 15.92 15.52 15.81 1.5M
2025-02-20 15.80 15.92 15.74 15.89 1.3M
2025-02-19 15.80 15.85 15.71 15.82 1.2M
2025-02-18 16.11 16.13 15.72 15.76 1.4M
2025-02-17 16.06 16.16 15.94 16.10 1.4M
2025-02-14 16.05 16.16 16.00 16.06 1.2M
2025-02-13 16.24 16.25 16.09 16.09 1.1M
2025-02-12 16.30 16.32 16.08 16.24 1.4M
2025-02-11 16.21 16.36 16.12 16.31 1.7M
2025-02-10 16.17 16.23 16.10 16.22 1.3M
2025-02-07 15.99 16.20 15.97 16.18 1.7M
2025-02-06 15.89 16.02 15.70 16.02 1.1M
2025-02-05 16.21 16.25 15.66 15.86 1.4M
2025-01-27 16.01 16.27 16.01 16.16 1.1M
2025-01-24 16.01 16.20 15.87 16.01 0.9M
2025-01-23 16.13 16.30 16.01 16.01 1.1M
2025-01-22 16.15 16.43 15.90 16.05 1.2M
2025-01-21 16.26 16.26 15.97 16.14 0.7M
2025-01-20 16.02 16.20 16.01 16.16 1.1M
2025-01-17 15.90 16.15 15.90 16.00 1.0M
2025-01-16 16.00 16.20 15.86 16.04 1.1M
2025-01-15 16.21 16.29 15.96 15.96 1.5M
2025-01-14 15.80 16.31 15.80 16.30 2.1M
2025-01-13 15.50 16.16 15.44 15.96 1.8M
2025-01-10 15.43 16.86 15.43 15.77 2.6M
2025-01-09 15.34 15.50 15.34 15.43 0.8M
2025-01-08 15.55 15.63 15.18 15.40 1.0M
2025-01-07 15.44 15.60 15.22 15.58 1.0M
2025-01-06 15.41 15.60 15.05 15.48 1.0M
2025-01-03 16.07 16.26 15.40 15.41 1.8M
2025-01-02 16.41 16.63 16.00 16.07 1.8M