Tangshan Sunfar Silicon (603938)

603938
🏛️ China →
13.77
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 17.71 18.17 17.70 17.98 5.8M
2023-12-28 17.28 18.08 17.11 17.95 8.7M
2023-12-27 17.55 17.69 16.93 17.16 6.3M
2023-12-26 16.56 18.28 16.41 17.55 8.9M
2023-12-25 16.80 17.15 16.55 16.62 3.6M
2023-12-22 16.63 17.26 16.32 16.86 5.8M
2023-12-21 16.29 16.69 16.21 16.55 3.6M
2023-12-20 17.08 17.08 16.34 16.46 4.8M
2023-12-19 16.92 17.15 16.70 17.01 3.6M
2023-12-18 17.50 17.72 16.88 17.04 5.5M
2023-12-15 18.11 18.25 17.38 17.72 8.1M
2023-12-14 18.78 18.88 18.18 18.25 8.5M
2023-12-13 18.90 19.31 18.66 18.71 9.9M
2023-12-12 19.01 19.78 18.99 19.16 14.8M
2023-12-11 20.00 20.00 18.90 19.24 19.3M
2023-12-08 18.58 20.33 18.48 20.33 18.2M
2023-12-07 18.30 18.48 17.91 18.48 8.9M
2023-12-06 16.58 17.00 16.52 16.80 1.7M
2023-12-05 16.97 17.09 16.58 16.58 1.2M
2023-12-04 17.20 17.20 16.84 16.85 1.1M
2023-12-01 17.18 17.24 16.89 17.06 1.6M
2023-11-30 17.32 17.42 17.08 17.13 1.4M
2023-11-29 17.50 17.65 17.36 17.42 0.9M
2023-11-28 17.30 17.54 17.11 17.51 1.4M
2023-11-27 17.30 17.46 17.15 17.24 1.4M
2023-11-24 17.64 17.64 17.30 17.33 1.4M
2023-11-23 17.50 17.72 17.50 17.63 1.4M
2023-11-22 17.79 17.97 17.58 17.63 1.8M
2023-11-21 17.97 18.10 17.73 17.77 1.5M
2023-11-20 17.80 17.96 17.47 17.95 2.0M
2023-11-17 17.53 17.82 17.46 17.76 1.3M
2023-11-16 17.84 17.89 17.59 17.59 1.6M
2023-11-15 17.64 17.96 17.64 17.84 2.2M
2023-11-14 17.80 17.86 17.52 17.60 1.6M
2023-11-13 17.65 17.81 17.56 17.68 1.3M
2023-11-10 17.65 17.80 17.52 17.66 1.6M
2023-11-09 17.68 18.05 17.66 17.75 1.9M
2023-11-08 17.77 17.88 17.65 17.71 1.5M
2023-11-07 17.79 18.00 17.50 17.88 2.1M
2023-11-06 17.35 17.86 17.35 17.80 2.4M
2023-11-03 17.30 17.41 17.15 17.35 2.1M
2023-11-02 17.10 17.23 16.90 16.96 1.6M
2023-11-01 17.09 17.30 16.98 17.08 1.5M
2023-10-31 16.95 17.23 16.92 17.09 2.0M
2023-10-30 16.39 17.19 16.35 17.13 3.6M
2023-10-27 15.55 16.58 15.08 16.45 4.4M
2023-10-26 16.21 16.26 15.87 16.17 1.9M
2023-10-25 16.25 16.60 16.25 16.31 1.6M
2023-10-24 15.90 16.32 15.77 16.25 3.2M
2023-10-23 16.50 16.62 15.64 15.75 3.2M
2023-10-20 16.57 16.85 16.50 16.59 1.9M
2023-10-19 16.54 16.82 16.45 16.53 1.8M
2023-10-18 16.96 16.97 16.57 16.58 2.2M
2023-10-17 17.14 17.24 16.88 17.03 2.0M
2023-10-16 17.97 17.97 17.06 17.19 3.9M
2023-10-13 18.32 18.44 17.62 18.02 3.3M
2023-10-12 18.17 18.49 18.10 18.45 2.1M
2023-10-11 18.50 18.50 18.04 18.10 1.9M
2023-10-10 18.33 18.74 18.30 18.36 1.3M
2023-10-09 18.48 18.55 18.22 18.27 1.4M
2023-09-28 18.84 18.84 18.50 18.58 1.4M
2023-09-27 18.55 18.96 18.31 18.65 1.7M
2023-09-26 18.61 18.67 18.43 18.45 1.0M
2023-09-25 18.86 18.86 18.52 18.60 1.4M
2023-09-22 18.52 18.86 18.49 18.86 1.6M
2023-09-21 18.93 18.98 18.50 18.51 1.5M
2023-09-20 18.88 19.11 18.88 18.93 1.5M
2023-09-19 19.20 19.36 18.90 19.01 1.6M
2023-09-18 19.03 19.35 18.77 19.12 1.8M
2023-09-15 18.99 19.21 18.84 19.03 1.4M
2023-09-14 18.90 19.12 18.74 18.86 1.1M
2023-09-13 19.20 19.31 18.89 18.96 1.5M
2023-09-12 19.15 19.44 19.12 19.21 1.6M
2023-09-11 18.85 19.26 18.77 19.15 1.9M
2023-09-08 18.83 18.98 18.70 18.86 1.5M
2023-09-07 19.36 19.77 18.82 18.86 4.0M
2023-09-06 19.07 19.35 18.81 19.34 2.4M
2023-09-05 19.11 19.27 18.88 19.05 2.3M
2023-09-04 18.70 19.15 18.69 19.13 2.9M
2023-09-01 18.78 18.84 18.58 18.67 1.2M
2023-08-31 18.75 18.85 18.45 18.68 1.7M
2023-08-30 18.77 19.12 18.68 18.81 2.2M
2023-08-29 18.23 18.83 18.18 18.75 2.5M
2023-08-28 19.25 19.40 18.12 18.26 3.1M
2023-08-25 18.60 18.60 18.04 18.12 1.7M
2023-08-24 18.36 18.77 18.31 18.50 1.7M
2023-08-23 18.85 18.85 18.34 18.35 1.7M
2023-08-22 18.94 19.21 18.61 18.89 1.9M
2023-08-21 18.99 19.35 18.96 18.96 1.2M
2023-08-18 19.45 19.59 19.13 19.15 1.5M
2023-08-17 19.38 19.46 19.03 19.45 1.9M
2023-08-16 19.50 19.79 19.21 19.26 2.5M
2023-08-15 20.26 20.46 19.27 19.47 5.4M
2023-08-14 20.50 20.58 20.18 20.46 1.8M
2023-08-11 21.37 21.37 20.60 20.70 2.5M
2023-08-10 21.15 21.40 21.08 21.20 1.8M
2023-08-09 21.27 21.38 21.00 21.20 1.8M
2023-08-08 21.50 21.64 20.97 21.27 3.2M
2023-08-07 21.94 21.94 21.40 21.50 4.5M
2023-08-04 22.46 22.53 21.81 22.02 7.8M
2023-08-03 21.51 23.25 21.51 22.68 10.2M
2023-08-02 21.54 21.89 21.34 21.62 3.7M
2023-08-01 21.51 21.85 21.42 21.54 4.3M
2023-07-31 21.42 21.77 21.30 21.47 3.0M
2023-07-28 21.84 21.87 21.39 21.42 4.1M
2023-07-27 22.38 22.38 21.75 21.84 4.0M
2023-07-26 22.49 22.65 22.25 22.38 3.7M
2023-07-25 22.23 22.89 22.23 22.50 4.8M
2023-07-24 22.40 22.64 22.11 22.19 5.2M
2023-07-21 22.72 23.65 22.49 22.50 9.3M
2023-07-20 23.33 23.72 22.72 22.84 6.2M
2023-07-19 23.43 23.69 23.00 23.30 7.3M
2023-07-18 24.27 24.27 23.00 23.50 11.4M
2023-07-17 25.00 25.02 23.92 24.39 19.2M
2023-07-14 22.72 24.23 22.72 24.23 17.7M
2023-07-13 20.08 22.03 20.08 22.03 9.6M
2023-07-12 19.94 20.15 19.73 20.03 2.2M
2023-07-11 19.96 20.02 19.65 19.94 1.6M
2023-07-10 19.55 20.27 19.55 19.94 3.0M
2023-07-07 19.64 19.66 19.36 19.44 1.3M
2023-07-06 19.88 19.90 19.45 19.60 1.9M
2023-07-05 20.00 20.14 19.81 19.93 1.6M
2023-07-04 19.93 20.10 19.81 19.95 1.5M
2023-07-03 19.79 20.18 19.79 19.92 2.5M
2023-06-30 19.00 19.98 18.93 19.79 4.7M
2023-06-29 19.28 19.30 19.03 19.05 1.6M
2023-06-28 19.45 19.47 19.12 19.28 1.7M
2023-06-27 19.25 19.75 19.16 19.50 2.4M
2023-06-26 19.43 19.57 19.08 19.20 1.7M
2023-06-21 19.50 19.71 19.13 19.15 1.7M
2023-06-20 19.38 19.77 19.22 19.50 1.9M
2023-06-19 19.53 20.16 19.44 19.48 2.7M
2023-06-16 19.66 19.67 19.40 19.42 1.7M
2023-06-15 19.09 19.65 19.01 19.60 2.3M
2023-06-14 19.29 19.38 19.11 19.16 1.1M
2023-06-13 19.55 19.75 19.27 19.29 1.7M
2023-06-12 19.15 19.58 18.86 19.55 2.1M
2023-06-09 19.21 19.39 18.78 19.16 2.1M
2023-06-08 19.08 19.49 19.00 19.21 1.7M
2023-06-07 19.74 19.77 18.97 19.11 2.8M
2023-06-06 19.87 19.98 19.61 19.67 1.8M
2023-06-05 20.30 20.30 19.72 19.85 2.5M
2023-06-02 19.52 20.67 19.52 20.42 4.0M
2023-06-01 19.46 19.85 19.22 19.52 1.4M
2023-05-31 19.89 19.95 19.30 19.46 2.5M
2023-05-30 20.06 20.19 19.61 19.92 2.1M
2023-05-29 19.46 20.30 19.20 20.09 4.4M
2023-05-26 20.07 20.23 19.26 19.34 3.0M
2023-05-25 20.65 20.65 19.84 20.06 2.9M
2023-05-24 20.55 20.78 20.33 20.59 1.1M
2023-05-23 20.73 20.92 20.50 20.61 1.1M
2023-05-22 20.56 20.76 20.39 20.74 1.3M
2023-05-19 20.55 20.66 20.22 20.58 1.2M
2023-05-18 21.15 21.27 20.39 20.52 2.3M
2023-05-17 21.60 21.84 21.01 21.07 2.0M
2023-05-16 21.97 22.00 21.51 21.55 1.3M
2023-05-15 21.53 22.00 21.53 21.97 1.2M
2023-05-12 22.34 22.38 21.50 21.50 1.8M
2023-05-11 22.65 22.77 22.27 22.37 1.7M
2023-05-10 22.24 22.75 22.13 22.72 1.7M
2023-05-09 22.56 22.56 22.21 22.24 1.6M
2023-05-08 22.04 22.57 22.04 22.56 1.8M
2023-05-05 21.86 22.21 21.70 22.12 1.5M
2023-05-04 21.93 22.06 21.71 21.73 1.2M
2023-04-28 21.95 22.36 21.79 21.93 1.8M
2023-04-27 22.16 22.35 21.84 22.12 1.4M
2023-04-26 21.43 22.56 21.28 22.15 2.2M
2023-04-25 22.50 22.64 21.27 21.57 3.0M
2023-04-24 22.69 22.85 22.41 22.59 1.5M
2023-04-21 23.22 23.22 22.57 22.68 2.2M
2023-04-20 22.85 23.06 22.58 23.04 2.2M
2023-04-19 23.21 23.27 22.86 22.92 3.4M
2023-04-18 24.39 24.43 23.14 23.39 7.2M
2023-04-17 24.63 25.05 24.59 24.85 2.1M
2023-04-14 24.81 24.91 24.59 24.69 1.9M
2023-04-13 24.52 25.06 24.51 24.76 2.5M
2023-04-12 25.14 25.27 24.48 24.61 3.5M
2023-04-11 24.73 25.36 24.64 25.06 4.4M
2023-04-10 24.39 24.98 24.39 24.82 3.1M
2023-04-07 24.36 24.86 24.29 24.63 4.1M
2023-04-06 23.36 24.54 23.21 24.36 4.9M
2023-04-04 23.93 23.93 23.25 23.33 2.8M
2023-04-03 23.75 23.91 23.58 23.77 2.4M
2023-03-31 23.73 24.19 23.72 23.92 3.0M
2023-03-30 23.57 23.66 23.26 23.60 1.8M
2023-03-29 23.64 23.86 23.57 23.67 1.9M
2023-03-28 23.64 24.00 23.62 23.81 2.4M
2023-03-27 23.57 23.69 23.42 23.57 1.6M
2023-03-24 23.69 23.79 23.56 23.64 1.9M
2023-03-23 23.57 23.66 23.31 23.65 1.8M
2023-03-22 23.79 23.89 23.43 23.49 2.2M
2023-03-21 23.64 23.89 23.44 23.71 2.1M
2023-03-20 23.39 23.79 23.04 23.63 3.0M
2023-03-17 22.96 23.32 22.96 23.27 2.6M
2023-03-16 23.40 23.64 22.87 22.96 3.3M
2023-03-15 23.64 24.14 23.49 23.58 4.3M
2023-03-14 24.54 24.54 23.61 23.87 4.7M
2023-03-13 25.25 25.41 24.07 24.54 6.6M
2023-03-10 26.11 26.20 25.44 25.48 4.4M
2023-03-09 25.89 26.79 25.69 26.28 5.0M
2023-03-08 25.80 26.36 25.61 25.89 5.4M
2023-03-07 26.17 27.14 25.93 26.48 9.4M
2023-03-06 25.43 26.17 25.15 26.11 3.9M
2023-03-03 25.64 25.79 25.21 25.38 2.9M
2023-03-02 25.86 26.06 25.60 25.64 2.8M
2023-03-01 26.25 26.25 25.84 25.94 2.3M
2023-02-28 26.34 26.63 25.70 26.08 3.9M
2023-02-27 26.00 26.54 25.91 26.24 2.3M
2023-02-24 26.38 26.46 25.99 26.14 2.0M
2023-02-23 26.46 26.63 26.21 26.38 2.2M
2023-02-22 26.63 26.82 26.30 26.46 3.0M
2023-02-21 26.64 27.25 26.52 26.79 5.1M
2023-02-20 26.44 26.64 25.86 26.57 2.8M
2023-02-17 26.39 26.61 26.17 26.32 3.1M
2023-02-16 27.50 27.50 26.00 26.36 6.8M
2023-02-15 27.93 27.93 27.29 27.32 4.9M
2023-02-14 27.93 28.18 27.61 27.93 4.9M
2023-02-13 27.00 28.18 26.96 27.96 8.1M
2023-02-10 27.58 27.69 26.91 27.01 6.4M
2023-02-09 26.99 28.04 26.89 27.72 8.0M
2023-02-08 27.24 27.41 26.91 26.91 2.9M
2023-02-07 27.18 27.46 26.81 27.25 4.3M
2023-02-06 27.36 27.61 27.15 27.24 3.3M
2023-02-03 27.50 27.50 26.79 27.36 5.0M
2023-02-02 27.87 27.90 27.51 27.61 4.1M
2023-02-01 27.47 27.92 27.29 27.87 5.6M
2023-01-31 27.12 27.54 26.99 27.47 4.1M
2023-01-30 26.97 27.70 26.97 27.19 6.6M
2023-01-20 26.71 27.00 26.50 26.91 5.1M
2023-01-19 26.60 26.76 26.34 26.65 3.0M
2023-01-18 26.94 27.14 26.57 26.70 3.0M
2023-01-17 26.90 27.06 26.63 26.84 2.6M
2023-01-16 26.37 27.36 26.19 26.82 5.4M
2023-01-13 26.09 26.93 26.09 26.37 6.0M
2023-01-12 26.14 26.49 25.96 25.99 3.2M
2023-01-11 26.27 26.57 26.11 26.23 3.0M
2023-01-10 26.22 26.79 25.94 26.37 3.9M
2023-01-09 26.44 26.57 26.10 26.19 4.4M
2023-01-06 25.64 26.75 25.49 26.30 7.4M
2023-01-05 25.14 25.77 25.01 25.61 4.5M
2023-01-04 25.61 25.63 24.91 25.11 3.6M
2023-01-03 24.71 25.71 24.57 25.62 4.9M