Suzhou Delphi Laser (688170)

688170
🏛️ China →
38.87
Última Actualización: 2025-09-26
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
2022-12-30 48.87 48.90 46.25 46.95 0.4M
2022-12-29 47.99 49.49 47.56 47.74 0.4M
2022-12-28 48.51 49.89 47.58 48.40 0.6M
2022-12-27 48.57 50.59 48.06 49.42 1.1M
2022-12-26 45.50 48.78 45.08 48.37 0.8M
2022-12-23 48.00 49.00 45.72 46.49 0.8M
2022-12-22 49.30 49.43 47.36 48.12 0.6M
2022-12-21 50.20 50.20 48.22 48.90 0.5M
2022-12-20 50.87 50.93 49.08 49.51 0.9M
2022-12-19 50.51 52.10 49.62 50.40 1.3M
2022-12-16 53.87 53.87 51.05 51.87 1.2M
2022-12-15 52.17 54.11 52.17 53.90 0.9M
2022-12-14 53.01 53.40 51.69 53.21 1.2M
2022-12-13 52.36 54.60 51.65 51.77 1.6M
2022-12-12 53.68 55.50 52.60 52.97 1.7M
2022-12-09 52.68 55.65 51.60 53.50 1.9M
2022-12-08 52.50 54.79 50.88 52.78 2.1M
2022-12-07 56.03 56.10 51.80 53.00 2.7M
2022-12-06 49.00 55.67 49.00 53.99 3.7M
2022-12-05 49.20 53.48 49.00 49.49 3.4M
2022-12-02 44.66 47.68 43.85 46.87 2.5M
2022-12-01 41.83 45.88 41.83 44.66 2.6M
2022-11-30 41.09 43.60 40.22 41.39 1.1M
2022-11-29 40.40 41.36 39.84 41.09 0.6M
2022-11-28 40.30 41.50 40.00 40.27 0.6M
2022-11-25 42.50 42.50 40.76 41.16 0.7M
2022-11-24 41.70 43.12 41.50 42.50 1.0M
2022-11-23 41.06 42.35 39.80 41.73 1.0M
2022-11-22 42.99 43.29 41.17 41.21 0.8M
2022-11-21 42.48 43.31 41.50 43.30 0.8M
2022-11-18 43.84 43.84 42.39 42.48 0.8M
2022-11-17 44.68 44.68 42.90 43.84 0.8M
2022-11-16 45.69 46.49 44.54 44.68 0.8M
2022-11-15 42.58 46.11 41.80 46.11 1.7M
2022-11-14 44.44 44.44 41.80 42.38 1.3M
2022-11-11 45.74 46.00 44.06 44.41 0.7M
2022-11-10 46.00 46.50 44.21 44.48 0.9M
2022-11-09 47.50 47.50 45.80 45.95 1.2M
2022-11-08 47.42 48.07 46.80 47.22 1.2M
2022-11-07 48.11 48.88 47.20 47.72 0.9M
2022-11-04 47.86 48.80 47.32 47.88 1.4M
2022-11-03 45.64 47.98 45.08 47.88 1.7M
2022-11-02 45.28 47.33 44.03 46.06 2.0M
2022-11-01 42.50 44.97 40.96 44.65 2.1M
2022-10-31 44.14 45.20 41.49 43.00 3.2M
2022-10-28 48.00 48.44 44.00 44.51 2.0M
2022-10-27 50.62 51.49 48.01 48.01 1.2M
2022-10-26 49.02 51.39 48.23 50.00 1.3M
2022-10-25 48.31 49.55 46.80 49.01 1.4M
2022-10-24 51.13 53.24 47.74 48.85 2.1M
2022-10-21 52.15 52.46 50.83 50.95 1.2M
2022-10-20 54.00 54.70 50.48 52.36 1.8M
2022-10-19 55.76 57.10 54.02 54.30 1.0M
2022-10-18 58.00 58.24 55.83 56.12 1.4M
2022-10-17 55.50 58.50 54.75 58.20 1.2M
2022-10-14 55.35 56.80 54.22 56.08 1.0M
2022-10-13 54.11 57.21 54.11 55.30 1.2M
2022-10-12 51.78 55.27 50.00 55.07 1.2M
2022-10-11 50.71 52.82 49.20 51.29 0.7M
2022-10-10 53.12 53.63 49.88 50.05 1.0M
2022-09-30 56.90 57.68 52.73 53.05 1.2M
2022-09-29 56.58 58.00 53.29 57.32 1.6M
2022-09-28 56.60 59.99 55.18 55.95 1.8M
2022-09-27 57.97 57.97 55.64 57.21 1.2M
2022-09-26 54.01 57.60 53.20 56.68 2.0M
2022-09-23 54.61 56.17 51.06 52.80 1.7M
2022-09-22 54.06 56.85 53.51 54.86 1.5M
2022-09-21 56.06 56.88 53.90 54.31 1.5M
2022-09-20 55.37 57.97 55.00 56.48 1.3M
2022-09-19 55.02 56.42 53.59 54.55 1.7M
2022-09-16 52.70 56.76 52.70 54.50 2.5M
2022-09-15 58.94 59.50 52.73 53.28 2.4M
2022-09-14 58.17 60.76 57.30 58.94 1.4M
2022-09-13 58.99 60.09 57.24 58.90 1.8M
2022-09-09 63.64 63.64 58.50 59.17 3.0M
2022-09-08 64.14 65.51 61.62 63.64 3.1M
2022-09-07 56.00 65.66 55.89 63.93 4.7M
2022-09-06 54.80 57.59 53.40 56.60 2.4M
2022-09-05 55.80 56.78 53.54 54.34 2.1M
2022-09-02 51.47 58.30 51.47 55.36 2.5M
2022-09-01 51.51 51.71 49.50 51.18 1.6M
2022-08-31 55.00 55.00 50.50 50.50 2.1M
2022-08-30 56.94 58.12 54.11 54.12 2.0M
2022-08-29 53.76 59.80 53.30 57.76 2.4M
2022-08-26 58.50 60.20 54.72 55.23 2.4M
2022-08-25 58.00 60.86 57.33 58.29 2.4M
2022-08-24 63.11 63.36 56.10 58.30 3.1M
2022-08-23 64.35 66.50 61.51 62.64 2.3M
2022-08-22 66.67 67.85 62.68 64.19 2.6M
2022-08-19 68.50 74.00 67.04 67.30 2.8M
2022-08-18 68.46 72.10 67.50 69.04 2.7M
2022-08-17 64.50 70.00 63.88 68.80 3.4M
2022-08-16 59.00 66.79 57.59 64.51 3.2M
2022-08-15 55.00 58.76 54.62 58.01 1.8M
2022-08-12 58.69 59.24 54.90 54.99 2.2M
2022-08-11 60.52 63.38 58.50 58.55 2.3M
2022-08-10 59.89 62.60 59.01 60.39 2.1M
2022-08-09 60.73 60.73 57.58 59.98 1.7M
2022-08-08 59.85 61.30 57.70 60.60 1.8M
2022-08-05 61.20 61.90 58.81 59.80 1.9M
2022-08-04 62.50 63.00 58.50 60.50 2.9M
2022-08-03 60.24 65.13 59.87 61.20 4.0M
2022-08-02 59.00 62.65 58.08 59.08 3.4M
2022-08-01 59.00 62.30 57.52 61.00 4.3M
2022-07-29 49.63 60.38 49.63 60.38 7.5M
2022-07-28 50.40 53.33 50.02 50.32 2.8M
2022-07-27 46.89 51.22 46.89 50.38 2.9M
2022-07-26 46.03 47.11 44.12 46.56 1.4M
2022-07-25 46.45 48.98 46.30 46.43 1.7M
2022-07-22 47.28 48.33 46.03 46.84 1.7M
2022-07-21 47.30 49.07 46.50 47.33 1.7M
2022-07-20 49.97 50.40 46.06 47.40 2.9M
2022-07-19 47.77 50.55 47.69 48.83 1.8M
2022-07-18 49.31 49.50 47.32 48.24 1.8M
2022-07-15 49.99 51.23 48.23 48.26 2.6M
2022-07-14 49.33 51.55 48.83 49.99 2.1M
2022-07-13 50.18 50.99 48.20 49.34 2.6M
2022-07-12 56.02 56.02 49.82 50.33 4.2M
2022-07-11 53.62 58.98 51.82 56.94 4.7M
2022-07-08 50.96 57.03 50.91 53.62 3.6M
2022-07-07 49.05 53.17 48.78 51.47 3.4M
2022-07-06 48.93 52.00 47.62 50.30 4.6M
2022-07-05 48.16 50.18 47.35 48.16 3.7M
2022-07-04 52.12 52.62 46.77 48.11 6.1M
2022-07-01 53.30 58.70 52.00 52.88 7.6M
2022-06-30 43.97 51.48 43.07 51.48 7.3M
2022-06-29 42.45 46.40 40.37 42.90 5.5M
2022-06-28 38.17 39.43 37.03 38.70 2.7M
2022-06-27 38.24 39.92 37.36 38.69 3.9M
2022-06-24 33.90 39.44 33.89 37.74 5.6M
2022-06-23 33.18 34.29 32.38 33.84 3.0M
2022-06-22 34.28 35.29 32.80 32.88 4.9M
2022-06-21 30.98 37.03 30.98 35.37 7.0M
2022-06-20 30.00 31.15 30.00 30.86 1.6M
2022-06-17 29.63 30.58 29.30 30.19 1.5M
2022-06-16 29.71 30.55 29.38 30.19 1.8M
2022-06-15 29.60 30.02 29.40 29.58 1.8M
2022-06-14 29.88 29.88 28.70 29.47 2.0M
2022-06-13 30.85 30.97 29.75 30.15 2.1M
2022-06-10 30.79 31.30 30.42 30.88 1.8M
2022-06-09 32.05 32.26 30.20 30.60 2.2M
2022-06-08 33.78 33.78 31.30 31.92 3.0M
2022-06-07 32.48 34.50 32.34 33.37 3.9M
2022-06-06 32.75 34.56 32.00 32.90 6.1M
2022-06-02 30.38 32.90 29.60 32.16 6.0M
2022-06-01 28.47 30.29 28.26 30.28 4.7M
2022-05-31 26.72 29.15 26.54 28.42 3.3M
2022-05-30 26.85 26.95 26.38 26.81 0.8M
2022-05-27 26.84 27.08 26.48 26.75 1.2M
2022-05-26 27.05 27.05 26.24 26.78 1.2M
2022-05-25 26.70 27.05 26.55 27.00 1.1M
2022-05-24 28.28 28.28 26.48 26.48 2.7M
2022-05-23 27.80 28.68 27.80 28.31 2.1M
2022-05-20 28.05 28.33 27.62 27.91 2.2M
2022-05-19 27.55 28.30 27.41 28.16 2.7M
2022-05-18 27.73 28.11 27.50 27.75 2.2M
2022-05-17 27.81 27.89 26.81 27.45 2.7M
2022-05-16 28.40 28.73 27.50 27.77 3.0M
2022-05-13 30.67 30.98 28.18 28.21 5.7M
2022-05-12 30.87 31.38 29.89 30.55 4.4M
2022-05-11 30.00 31.93 29.21 30.95 7.5M
2022-05-10 28.00 31.21 27.89 29.60 7.2M
2022-05-09 26.71 28.33 26.59 28.21 4.2M
2022-05-06 27.01 28.77 26.90 27.24 5.6M
2022-05-05 27.50 28.13 26.80 27.66 6.0M
2022-04-29 26.00 30.00 25.20 29.50 9.4M