Suzhou Keda Tech (603660)

603660
🏛️ China →
7.91
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 8.31 8.34 8.20 8.22 1,031.6K
09:35 8.22 8.24 8.17 8.17 647.2K
09:40 8.17 8.19 8.16 8.18 663.9K
09:45 8.17 8.19 8.15 8.17 651.2K
09:50 8.16 8.17 8.11 8.14 546.5K
09:55 8.13 8.13 8.09 8.10 636.8K
10:00 8.09 8.12 8.08 8.11 455.7K
10:05 8.11 8.14 8.10 8.13 254.7K
10:10 8.12 8.14 8.11 8.12 352.5K
10:15 8.11 8.13 8.10 8.11 430.0K
10:20 8.11 8.12 8.10 8.11 253.8K
10:25 8.11 8.17 8.10 8.17 304.9K
10:30 8.17 8.21 8.17 8.17 360.5K
10:35 8.17 8.19 8.17 8.17 98.8K
10:40 8.17 8.18 8.14 8.15 173.0K
10:45 8.15 8.16 8.14 8.14 77.4K
10:50 8.14 8.16 8.14 8.16 120.4K
10:55 8.16 8.20 8.16 8.20 304.4K
11:00 8.20 8.20 8.16 8.17 184.7K
11:05 8.16 8.17 8.14 8.15 108.5K
11:10 8.14 8.15 8.12 8.12 145.2K
11:15 8.12 8.13 8.11 8.11 163.9K
11:20 8.11 8.15 8.11 8.15 74.7K
11:25 8.15 8.15 8.12 8.15 118.6K
13:00 8.15 8.15 8.12 8.13 174.8K
13:05 8.13 8.15 8.12 8.15 222.2K
13:10 8.14 8.15 8.12 8.13 112.2K
13:15 8.13 8.14 8.12 8.12 77.5K
13:20 8.13 8.16 8.12 8.14 250.7K
13:25 8.14 8.15 8.12 8.12 232.3K
13:30 8.13 8.14 8.12 8.12 74.8K
13:35 8.12 8.13 8.10 8.11 249.6K
13:40 8.11 8.13 8.10 8.11 132.7K
13:45 8.10 8.15 8.10 8.14 207.4K
13:50 8.15 8.15 8.12 8.14 89.9K
13:55 8.13 8.13 8.11 8.12 71.6K
14:00 8.12 8.14 8.11 8.12 79.2K
14:05 8.11 8.12 8.09 8.11 405.2K
14:10 8.12 8.13 8.11 8.13 85.9K
14:15 8.12 8.13 8.11 8.12 79.0K
14:20 8.12 8.15 8.12 8.15 223.2K
14:25 8.15 8.15 8.13 8.13 54.3K
14:30 8.13 8.16 8.13 8.15 301.1K
14:35 8.14 8.15 8.12 8.13 437.4K
14:40 8.13 8.14 8.12 8.14 278.3K
14:45 8.13 8.14 8.13 8.13 308.6K
14:50 8.13 8.14 8.12 8.12 395.9K
14:55 8.13 8.14 8.12 8.14 338.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 8.20 8.24 7.90 7.91 15.0M
2025-09-25 8.14 8.60 8.10 8.24 22.7M
2025-09-24 8.01 8.15 7.86 8.14 12.5M
2025-09-23 8.15 8.15 7.72 8.02 24.4M
2025-09-22 8.34 8.35 8.08 8.15 13.3M
2025-09-19 8.07 8.40 8.07 8.22 27.7M
2025-09-18 8.45 8.46 8.03 8.09 35.7M
2025-09-17 8.55 8.65 8.42 8.47 20.8M
2025-09-16 8.42 8.71 8.38 8.68 31.6M
2025-09-15 8.41 8.50 8.27 8.44 21.2M
2025-09-12 8.75 8.78 8.41 8.44 30.6M
2025-09-11 8.63 8.73 8.48 8.67 24.0M
2025-09-10 8.65 8.81 8.58 8.63 22.0M
2025-09-09 8.53 8.88 8.52 8.69 39.7M
2025-09-08 8.51 8.68 8.40 8.57 24.7M
2025-09-05 8.32 8.54 8.17 8.52 28.8M
2025-09-04 8.61 8.65 8.14 8.32 40.6M
2025-09-03 8.64 8.88 8.46 8.50 48.2M
2025-09-02 8.84 8.96 8.46 8.63 101.0M
2025-09-01 8.11 8.88 8.11 8.88 34.0M
2025-08-29 8.18 8.28 8.06 8.07 21.5M
2025-08-28 7.99 8.16 7.84 8.16 26.6M
2025-08-27 8.41 8.65 8.03 8.04 38.8M
2025-08-26 8.29 8.48 8.23 8.39 27.1M
2025-08-25 8.34 8.46 8.24 8.30 34.2M
2025-08-22 7.98 8.31 7.96 8.28 37.5M
2025-08-21 8.07 8.10 7.94 7.98 21.7M
2025-08-20 7.93 8.07 7.92 8.01 26.8M
2025-08-19 7.88 8.10 7.81 8.00 35.5M
2025-08-18 7.56 7.91 7.56 7.86 40.6M
2025-08-15 7.40 7.54 7.39 7.54 15.2M
2025-08-14 7.55 7.59 7.41 7.43 19.4M
2025-08-13 7.66 7.69 7.52 7.55 22.3M
2025-08-12 7.68 7.70 7.56 7.64 19.8M
2025-08-11 7.66 7.75 7.65 7.67 24.2M
2025-08-08 7.98 7.98 7.67 7.67 37.9M
2025-08-07 7.80 8.07 7.76 7.87 58.5M
2025-08-06 7.58 8.28 7.50 7.92 83.7M
2025-08-05 7.46 7.53 7.44 7.53 18.3M
2025-08-04 7.39 7.48 7.31 7.48 17.3M
2025-08-01 7.33 7.41 7.27 7.39 21.2M
2025-07-31 7.28 7.43 7.26 7.29 23.9M
2025-07-30 7.27 7.50 7.21 7.34 34.2M
2025-07-29 7.30 7.32 7.18 7.28 12.5M
2025-07-28 7.39 7.40 7.28 7.32 18.2M
2025-07-25 7.13 7.42 7.13 7.39 40.8M
2025-07-24 7.09 7.15 7.08 7.14 10.0M
2025-07-23 7.16 7.16 7.07 7.07 10.6M
2025-07-22 7.27 7.27 7.10 7.16 13.6M
2025-07-21 7.20 7.27 7.18 7.24 10.3M
2025-07-18 7.18 7.22 7.13 7.20 9.8M
2025-07-17 7.08 7.17 7.03 7.15 11.2M
2025-07-16 7.06 7.14 7.03 7.08 11.6M
2025-07-15 7.17 7.21 6.88 7.05 23.1M
2025-07-14 7.21 7.26 7.16 7.24 9.9M
2025-07-11 7.18 7.25 7.07 7.24 15.5M
2025-07-10 7.13 7.19 7.09 7.15 8.7M
2025-07-09 7.16 7.19 7.09 7.11 8.7M
2025-07-08 7.07 7.14 7.04 7.13 8.0M
2025-07-07 7.02 7.10 6.99 7.05 6.6M
2025-07-04 7.11 7.12 6.98 7.02 10.4M
2025-07-03 7.09 7.16 7.05 7.11 7.7M
2025-07-02 7.16 7.18 7.02 7.07 9.8M
2025-07-01 7.23 7.24 7.10 7.15 10.1M
2025-06-30 7.18 7.24 7.15 7.23 12.3M
2025-06-27 7.13 7.20 7.10 7.14 11.9M
2025-06-26 7.16 7.18 7.10 7.13 14.9M
2025-06-25 7.14 7.15 7.04 7.14 15.7M
2025-06-24 6.94 7.12 6.91 7.09 16.4M
2025-06-23 6.63 6.91 6.60 6.88 12.6M
2025-06-20 6.76 6.83 6.64 6.71 12.9M
2025-06-19 6.91 6.97 6.74 6.79 12.5M
2025-06-18 6.96 7.00 6.88 6.94 10.9M
2025-06-17 6.98 7.08 6.94 7.00 12.0M
2025-06-16 6.91 7.10 6.88 7.04 16.6M
2025-06-13 7.10 7.17 6.91 6.93 24.3M
2025-06-12 7.02 7.40 6.98 7.18 36.4M
2025-06-11 7.06 7.15 6.98 7.05 20.2M
2025-06-10 7.33 7.55 6.96 7.07 44.0M
2025-06-09 7.14 7.18 7.07 7.13 15.8M
2025-06-06 7.03 7.15 7.03 7.11 15.6M
2025-06-05 6.94 7.10 6.90 7.07 17.7M
2025-06-04 6.92 6.99 6.84 6.95 10.5M
2025-06-03 6.83 7.02 6.83 6.91 14.6M
2025-05-30 7.07 7.11 6.85 6.90 19.5M
2025-05-29 6.96 7.17 6.96 7.12 30.5M
2025-05-28 6.80 7.15 6.79 6.98 31.9M
2025-05-27 6.94 6.94 6.78 6.85 12.3M
2025-05-26 6.69 6.99 6.65 6.90 18.6M
2025-05-23 6.83 6.94 6.69 6.69 14.8M
2025-05-22 6.86 6.93 6.78 6.84 10.7M
2025-05-21 7.06 7.06 6.83 6.87 11.7M
2025-05-20 6.90 7.04 6.81 7.03 15.7M
2025-05-19 6.79 6.90 6.73 6.89 10.6M
2025-05-16 6.67 6.84 6.67 6.76 10.2M
2025-05-15 6.95 6.95 6.74 6.75 12.0M
2025-05-14 6.93 7.17 6.89 6.95 20.5M
2025-05-13 7.02 7.05 6.88 6.97 14.0M
2025-05-12 6.89 6.96 6.81 6.95 13.4M
2025-05-09 6.92 7.01 6.82 6.84 13.1M
2025-05-08 6.80 7.08 6.78 7.00 19.5M
2025-05-07 6.92 6.95 6.77 6.87 17.6M
2025-05-06 6.67 6.84 6.67 6.84 19.9M
2025-04-30 6.47 6.65 6.38 6.60 24.5M
2025-04-29 6.45 6.57 6.37 6.37 28.8M
2025-04-28 6.45 7.05 6.45 6.62 30.3M
2025-04-25 6.41 6.55 6.39 6.44 9.2M
2025-04-24 6.62 6.62 6.40 6.41 11.6M
2025-04-23 6.60 6.69 6.58 6.62 11.7M
2025-04-22 6.55 6.65 6.52 6.53 11.9M
2025-04-21 6.40 6.60 6.32 6.58 12.4M
2025-04-18 6.39 6.46 6.32 6.40 7.3M
2025-04-17 6.30 6.50 6.30 6.41 10.0M
2025-04-16 6.51 6.55 6.25 6.36 10.9M
2025-04-15 6.56 6.61 6.45 6.53 9.7M
2025-04-14 6.45 6.61 6.45 6.56 14.0M
2025-04-11 6.27 6.41 6.22 6.36 11.9M
2025-04-10 6.38 6.45 6.29 6.31 15.2M
2025-04-09 5.85 6.27 5.41 6.17 27.3M
2025-04-08 6.00 6.33 5.80 5.93 31.4M
2025-04-07 6.61 6.66 6.35 6.35 9.5M
2025-04-03 7.01 7.15 6.96 7.05 8.3M
2025-04-02 7.14 7.18 7.06 7.08 8.0M
2025-04-01 7.09 7.24 7.09 7.14 9.9M
2025-03-31 7.13 7.15 6.94 7.10 12.3M
2025-03-28 7.25 7.28 7.10 7.13 9.2M
2025-03-27 7.26 7.31 7.15 7.22 10.9M
2025-03-26 7.22 7.33 7.21 7.29 10.8M
2025-03-25 7.33 7.34 7.16 7.22 14.9M
2025-03-24 7.61 7.66 7.11 7.28 25.6M
2025-03-21 7.87 7.87 7.61 7.61 23.2M
2025-03-20 8.02 8.04 7.89 7.89 19.2M
2025-03-19 8.06 8.09 7.93 7.99 27.2M
2025-03-18 8.05 8.35 8.00 8.15 43.8M
2025-03-17 7.97 8.23 7.95 8.02 34.9M
2025-03-14 7.82 7.95 7.77 7.89 19.1M
2025-03-13 8.01 8.02 7.74 7.82 25.6M
2025-03-12 8.04 8.13 7.96 8.05 31.1M
2025-03-11 7.77 7.94 7.75 7.92 21.2M
2025-03-10 8.17 8.20 7.91 7.95 29.8M
2025-03-07 8.21 8.43 7.98 8.03 55.0M
2025-03-06 7.91 8.25 7.91 8.17 61.7M
2025-03-05 7.81 7.93 7.70 7.88 50.7M
2025-03-04 7.75 7.97 7.75 7.90 83.8M
2025-03-03 9.62 9.78 8.50 8.50 103.2M
2025-02-28 9.59 9.83 9.28 9.44 104.7M
2025-02-27 8.94 8.94 8.76 8.94 38.1M
2025-02-26 8.14 8.20 8.04 8.13 23.7M
2025-02-25 8.05 8.21 7.96 8.00 30.5M
2025-02-24 8.11 8.32 7.95 8.22 45.1M
2025-02-21 7.98 8.13 7.87 8.09 34.6M
2025-02-20 8.03 8.18 7.90 7.97 29.4M
2025-02-19 7.80 7.98 7.67 7.88 25.6M
2025-02-18 8.00 8.12 7.64 7.68 32.7M
2025-02-17 8.06 8.15 7.93 8.06 36.9M
2025-02-14 8.06 8.11 7.87 8.01 40.6M
2025-02-13 8.13 8.36 7.99 8.13 55.4M
2025-02-12 8.55 8.55 8.17 8.20 91.5M
2025-02-11 7.70 8.55 7.57 8.55 39.3M
2025-02-10 7.51 7.78 7.42 7.77 31.6M
2025-02-07 7.38 7.56 7.29 7.41 27.3M
2025-02-06 7.16 7.37 7.07 7.36 23.8M
2025-02-05 7.13 7.29 7.08 7.23 24.5M
2025-01-27 6.94 7.14 6.84 6.95 24.2M
2025-01-24 6.53 6.86 6.53 6.84 20.6M
2025-01-23 6.72 6.87 6.60 6.60 17.3M
2025-01-22 6.68 6.72 6.57 6.66 14.2M
2025-01-21 6.85 6.92 6.63 6.68 19.2M
2025-01-20 6.76 6.89 6.63 6.84 32.5M
2025-01-17 6.99 7.16 6.62 6.64 44.3M
2025-01-16 6.56 6.71 6.50 6.60 17.1M
2025-01-15 6.60 6.62 6.45 6.53 20.6M
2025-01-14 6.17 6.52 6.14 6.52 22.9M
2025-01-13 6.00 6.18 5.82 6.13 18.0M
2025-01-10 6.41 6.45 6.08 6.11 16.3M
2025-01-09 6.24 6.47 6.24 6.40 19.7M
2025-01-08 6.26 6.37 6.06 6.30 24.6M
2025-01-07 6.07 6.28 6.07 6.27 22.0M
2025-01-06 6.16 6.17 5.86 6.01 20.6M
2025-01-03 6.63 6.70 6.14 6.17 30.5M
2025-01-02 6.66 6.82 6.55 6.60 23.5M