Sz Zowee Tech A (002369)

002369
🏛️ China →
9.25
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
2023-12-29 5.48 5.68 5.45 5.64 21.0M
2023-12-28 5.45 5.53 5.35 5.49 19.0M
2023-12-27 5.30 5.46 5.26 5.45 20.7M
2023-12-26 5.40 5.42 5.26 5.29 14.2M
2023-12-25 5.44 5.46 5.32 5.41 11.6M
2023-12-22 5.54 5.59 5.40 5.46 17.5M
2023-12-21 5.41 5.56 5.36 5.54 19.6M
2023-12-20 5.54 5.63 5.46 5.47 18.5M
2023-12-19 5.54 5.58 5.47 5.56 15.6M
2023-12-18 5.64 5.64 5.49 5.53 16.1M
2023-12-15 5.69 5.70 5.59 5.63 17.9M
2023-12-14 5.81 5.84 5.64 5.67 21.4M
2023-12-13 5.81 5.82 5.68 5.73 18.6M
2023-12-12 5.73 5.81 5.70 5.81 24.7M
2023-12-11 5.67 5.73 5.61 5.73 21.4M
2023-12-08 5.80 5.85 5.65 5.67 33.3M
2023-12-07 5.91 5.91 5.78 5.78 28.9M
2023-12-06 5.85 5.93 5.81 5.92 32.7M
2023-12-05 6.06 6.08 5.85 5.85 60.0M
2023-12-04 6.03 6.47 6.03 6.14 85.0M
2023-12-01 6.50 6.65 6.48 6.60 43.6M
2023-11-30 6.82 6.85 6.36 6.51 72.9M
2023-11-29 7.12 7.35 6.81 6.87 84.1M
2023-11-28 7.20 7.79 7.11 7.16 122.5M
2023-11-27 7.01 7.24 6.96 7.11 82.8M
2023-11-24 6.91 7.73 6.80 7.28 145.7M
2023-11-23 6.82 7.21 6.70 7.05 144.0M
2023-11-22 6.32 7.01 6.29 7.01 113.5M
2023-11-21 6.50 6.53 6.34 6.37 37.2M
2023-11-20 6.44 6.53 6.41 6.49 30.0M
2023-11-17 6.56 6.60 6.38 6.42 43.8M
2023-11-16 6.63 6.75 6.50 6.56 45.5M
2023-11-15 6.64 6.95 6.63 6.73 69.9M
2023-11-14 6.63 6.73 6.49 6.63 54.2M
2023-11-13 6.66 6.87 6.56 6.74 55.9M
2023-11-10 6.53 6.89 6.46 6.54 62.6M
2023-11-09 6.98 7.35 6.70 6.71 108.4M
2023-11-08 6.66 7.21 6.45 6.99 112.5M
2023-11-07 6.52 6.83 6.50 6.64 92.6M
2023-11-06 6.29 6.78 6.22 6.64 103.9M
2023-11-03 6.15 6.63 6.15 6.37 89.8M
2023-11-02 6.40 6.63 6.07 6.30 102.9M
2023-11-01 5.96 6.18 5.95 6.14 63.5M
2023-10-31 6.10 6.11 5.92 5.96 40.6M
2023-10-30 5.93 6.14 5.91 6.11 55.5M
2023-10-27 5.90 6.01 5.76 5.91 51.0M
2023-10-26 5.97 6.18 5.95 6.04 54.0M
2023-10-25 5.95 6.09 5.86 6.04 52.0M
2023-10-24 5.79 6.04 5.71 5.94 60.1M
2023-10-23 5.67 6.05 5.65 5.83 66.4M
2023-10-20 6.04 6.19 5.76 5.76 88.9M
2023-10-19 6.85 6.88 6.34 6.34 115.0M
2023-10-18 6.90 7.47 6.73 7.04 143.4M
2023-10-17 7.40 8.15 7.05 7.17 204.1M
2023-10-16 6.46 7.48 6.15 7.48 151.0M
2023-10-13 6.49 7.26 6.42 6.80 162.4M
2023-10-12 6.70 7.09 6.59 6.61 154.8M
2023-10-11 6.13 7.05 5.85 7.05 192.3M
2023-10-10 6.94 7.19 6.31 6.41 194.7M
2023-10-09 6.67 6.67 6.67 6.67 12.1M
2023-09-28 5.57 6.06 5.56 6.06 43.5M
2023-09-27 5.70 5.72 5.50 5.51 75.6M
2023-09-26 5.71 5.85 5.61 5.83 112.1M
2023-09-25 5.42 6.07 5.38 6.07 131.3M
2023-09-22 5.60 5.66 5.30 5.52 88.1M
2023-09-21 4.98 5.51 4.96 5.51 25.4M
2023-09-20 5.00 5.11 4.99 5.01 9.8M
2023-09-19 5.12 5.13 4.94 5.01 12.6M
2023-09-18 5.10 5.24 5.02 5.14 12.0M
2023-09-15 5.18 5.26 5.09 5.13 18.3M
2023-09-14 5.33 5.39 5.16 5.26 19.4M
2023-09-13 5.35 5.42 5.19 5.29 25.6M
2023-09-12 5.40 5.45 5.28 5.39 37.4M
2023-09-11 5.47 5.76 5.28 5.51 65.6M
2023-09-08 5.24 5.37 5.18 5.35 24.3M
2023-09-07 5.35 5.37 5.17 5.18 29.6M
2023-09-06 5.11 5.45 5.04 5.38 47.1M
2023-09-05 5.13 5.38 5.08 5.28 39.2M
2023-09-04 4.95 5.07 4.93 5.07 9.9M
2023-09-01 4.93 4.97 4.90 4.94 5.9M
2023-08-31 4.90 4.99 4.86 4.95 9.2M
2023-08-30 4.78 4.99 4.78 4.93 14.0M
2023-08-29 4.69 4.77 4.61 4.76 8.4M
2023-08-28 4.75 4.78 4.60 4.61 14.4M
2023-08-25 4.60 4.61 4.45 4.47 8.4M
2023-08-24 4.69 4.70 4.60 4.60 6.2M
2023-08-23 4.78 4.78 4.65 4.65 6.3M
2023-08-22 4.71 4.77 4.62 4.75 7.4M
2023-08-21 4.70 4.80 4.68 4.68 7.5M
2023-08-18 4.80 4.84 4.67 4.68 6.9M
2023-08-17 4.68 4.81 4.64 4.80 7.3M
2023-08-16 4.80 4.80 4.69 4.70 7.4M
2023-08-15 4.96 4.97 4.79 4.81 8.8M
2023-08-14 4.92 4.96 4.86 4.95 5.0M
2023-08-11 5.07 5.07 4.92 4.92 6.4M
2023-08-10 5.03 5.07 5.01 5.06 4.7M
2023-08-09 5.11 5.15 5.02 5.02 5.9M
2023-08-08 5.14 5.20 5.11 5.13 4.8M
2023-08-07 5.18 5.22 5.14 5.15 5.8M
2023-08-04 5.07 5.18 5.06 5.16 8.4M
2023-08-03 5.09 5.11 5.04 5.06 5.6M
2023-08-02 5.09 5.13 5.05 5.12 4.8M
2023-08-01 5.13 5.14 5.05 5.09 6.2M
2023-07-31 5.04 5.13 5.01 5.12 6.8M
2023-07-28 5.01 5.06 4.96 5.04 5.8M
2023-07-27 5.08 5.13 5.00 5.02 6.7M
2023-07-26 5.21 5.23 5.07 5.09 8.4M
2023-07-25 5.19 5.23 5.14 5.22 6.4M
2023-07-24 5.08 5.20 5.04 5.15 6.8M
2023-07-21 5.16 5.18 5.05 5.08 6.2M
2023-07-20 5.20 5.24 5.08 5.10 8.1M
2023-07-19 5.28 5.33 5.17 5.19 9.3M
2023-07-18 5.33 5.41 5.27 5.29 8.7M
2023-07-17 5.38 5.50 5.28 5.33 10.6M
2023-07-14 5.34 5.55 5.34 5.48 13.5M
2023-07-13 5.29 5.40 5.27 5.35 8.7M
2023-07-12 5.46 5.48 5.25 5.25 10.9M
2023-07-11 5.37 5.47 5.30 5.44 9.6M
2023-07-10 5.47 5.55 5.31 5.33 11.6M
2023-07-07 5.56 5.62 5.44 5.46 14.3M
2023-07-06 5.47 5.75 5.43 5.60 17.5M
2023-07-05 5.58 5.62 5.47 5.49 10.5M
2023-07-04 5.51 5.64 5.50 5.58 12.1M
2023-07-03 5.60 5.64 5.49 5.53 13.7M
2023-06-30 5.48 5.63 5.44 5.60 19.4M
2023-06-29 5.31 5.66 5.28 5.50 24.8M
2023-06-28 5.44 5.47 5.19 5.31 12.5M
2023-06-27 5.32 5.47 5.31 5.45 12.1M
2023-06-26 5.38 5.56 5.32 5.33 16.9M
2023-06-21 5.55 5.73 5.42 5.50 23.0M
2023-06-20 5.52 5.59 5.43 5.55 12.3M
2023-06-19 5.46 5.57 5.43 5.55 13.1M
2023-06-16 5.39 5.46 5.30 5.45 9.3M
2023-06-15 5.41 5.43 5.34 5.36 9.3M
2023-06-14 5.48 5.49 5.37 5.38 7.9M
2023-06-13 5.44 5.49 5.38 5.45 9.8M
2023-06-12 5.37 5.48 5.34 5.44 10.5M
2023-06-09 5.36 5.36 5.26 5.36 10.2M
2023-06-08 5.43 5.45 5.25 5.34 15.7M
2023-06-07 5.33 5.45 5.27 5.43 17.1M
2023-06-06 5.59 5.60 5.33 5.35 29.8M
2023-06-05 5.55 5.65 5.51 5.65 23.7M
2023-06-02 5.47 5.55 5.40 5.51 18.9M
2023-06-01 5.38 5.50 5.33 5.45 22.8M
2023-05-31 5.31 5.49 5.28 5.38 19.2M
2023-05-30 5.21 5.31 5.14 5.31 14.7M
2023-05-29 5.23 5.33 5.19 5.22 13.2M
2023-05-26 5.15 5.24 5.14 5.20 13.7M
2023-05-25 5.19 5.26 5.08 5.18 16.0M
2023-05-24 5.15 5.28 5.11 5.17 16.5M
2023-05-23 5.17 5.23 5.09 5.16 14.9M
2023-05-22 5.13 5.19 5.10 5.17 19.4M
2023-05-19 5.14 5.37 5.08 5.13 41.9M
2023-05-18 4.81 5.27 4.80 5.27 17.3M
2023-05-17 4.69 4.80 4.67 4.79 8.2M
2023-05-16 4.78 4.78 4.68 4.69 6.0M
2023-05-15 4.77 4.78 4.67 4.76 6.0M
2023-05-12 4.82 4.86 4.73 4.75 7.5M
2023-05-11 4.73 4.84 4.71 4.83 8.4M
2023-05-10 4.75 4.77 4.70 4.73 6.2M
2023-05-09 4.78 4.82 4.70 4.70 8.4M
2023-05-08 4.74 4.81 4.72 4.81 10.0M
2023-05-05 4.77 4.78 4.70 4.73 8.4M
2023-05-04 4.78 4.81 4.67 4.76 12.2M
2023-04-28 4.57 4.78 4.56 4.78 12.7M
2023-04-27 4.67 4.69 4.55 4.57 12.8M
2023-04-26 4.68 4.76 4.62 4.67 12.5M
2023-04-25 4.85 4.86 4.60 4.68 15.0M
2023-04-24 4.94 4.94 4.82 4.87 12.2M
2023-04-21 5.21 5.25 4.93 4.95 21.7M
2023-04-20 5.27 5.31 5.18 5.24 11.9M
2023-04-19 5.21 5.42 5.21 5.27 18.8M
2023-04-18 5.37 5.37 5.17 5.20 15.6M
2023-04-17 5.62 5.62 5.28 5.31 29.4M
2023-04-14 5.72 5.75 5.52 5.62 21.6M
2023-04-13 5.90 5.90 5.72 5.76 27.2M
2023-04-12 5.73 5.91 5.68 5.91 37.4M
2023-04-11 5.60 5.74 5.55 5.64 16.1M
2023-04-10 5.80 5.87 5.60 5.61 23.0M
2023-04-07 5.75 5.86 5.69 5.81 31.2M
2023-04-06 5.90 6.03 5.70 5.83 57.8M
2023-04-04 5.77 5.82 5.60 5.68 19.1M
2023-04-03 5.68 5.77 5.63 5.77 15.0M
2023-03-31 5.60 5.69 5.52 5.68 11.4M
2023-03-30 5.73 5.73 5.55 5.57 12.5M
2023-03-29 5.79 5.79 5.65 5.69 12.5M
2023-03-28 5.91 5.91 5.70 5.72 27.8M
2023-03-27 5.85 5.94 5.78 5.94 40.6M
2023-03-24 5.73 5.90 5.70 5.85 38.8M
2023-03-23 5.68 5.74 5.65 5.74 14.6M
2023-03-22 5.60 5.70 5.59 5.70 16.5M
2023-03-21 5.48 5.60 5.41 5.60 14.1M
2023-03-20 5.48 5.54 5.45 5.49 10.7M
2023-03-17 5.37 5.53 5.34 5.48 18.0M
2023-03-16 5.44 5.48 5.32 5.32 12.3M
2023-03-15 5.49 5.56 5.47 5.49 11.8M
2023-03-14 5.59 5.59 5.38 5.45 15.5M
2023-03-13 5.59 5.60 5.46 5.58 14.5M
2023-03-10 5.67 5.73 5.58 5.61 13.2M
2023-03-09 5.67 5.72 5.62 5.69 17.4M
2023-03-08 5.51 5.67 5.47 5.65 18.4M
2023-03-07 5.72 5.78 5.51 5.55 27.2M
2023-03-06 5.78 5.79 5.67 5.68 24.9M
2023-03-03 5.79 5.87 5.65 5.77 42.3M
2023-03-02 5.64 5.90 5.61 5.88 66.8M
2023-03-01 5.50 5.68 5.50 5.63 29.3M
2023-02-28 5.50 5.60 5.46 5.54 18.1M
2023-02-27 5.52 5.65 5.46 5.51 25.8M
2023-02-24 5.57 5.58 5.48 5.50 22.5M
2023-02-23 5.64 5.78 5.52 5.61 32.8M
2023-02-22 5.57 5.62 5.52 5.58 13.6M
2023-02-21 5.57 5.68 5.55 5.62 18.8M
2023-02-20 5.51 5.58 5.48 5.57 19.3M
2023-02-17 5.52 5.63 5.47 5.51 23.3M
2023-02-16 5.76 5.79 5.48 5.55 43.2M
2023-02-15 5.70 5.76 5.68 5.75 28.8M
2023-02-14 5.76 5.77 5.66 5.71 39.1M
2023-02-13 5.88 5.90 5.68 5.77 53.5M
2023-02-10 6.01 6.08 5.83 5.86 67.5M
2023-02-09 6.05 6.19 5.82 6.11 96.8M
2023-02-08 6.50 6.95 6.23 6.26 168.6M
2023-02-07 5.80 6.45 5.80 6.45 58.7M
2023-02-06 6.33 6.56 5.81 5.86 149.3M
2023-02-03 5.42 5.98 5.40 5.98 34.6M
2023-02-02 5.35 5.53 5.29 5.44 40.6M
2023-02-01 5.21 5.35 5.21 5.34 23.4M
2023-01-31 5.27 5.29 5.16 5.28 17.4M
2023-01-30 5.18 5.27 5.17 5.24 25.4M
2023-01-20 5.24 5.37 5.08 5.15 26.1M
2023-01-19 5.10 5.11 5.01 5.07 14.1M
2023-01-18 5.00 5.12 4.96 5.11 19.6M
2023-01-17 5.04 5.10 4.95 4.98 15.8M
2023-01-16 4.99 5.08 4.97 5.05 9.9M
2023-01-13 5.09 5.11 4.96 5.01 10.1M
2023-01-12 5.01 5.10 5.01 5.07 12.6M
2023-01-11 5.03 5.21 4.99 5.06 24.6M
2023-01-10 5.02 5.06 4.98 5.01 7.3M
2023-01-09 5.01 5.06 4.97 5.01 8.7M
2023-01-06 5.03 5.12 5.00 5.01 12.7M
2023-01-05 5.02 5.08 4.96 5.05 14.6M
2023-01-04 4.92 5.08 4.90 5.03 19.6M
2023-01-03 4.76 4.95 4.71 4.93 17.9M