Tongyu Heavy Industry (300185)

300185
🏛️ China →
3.14
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 3.07 3.19 3.06 3.17 63,605.8K
09:35 3.17 3.23 3.14 3.21 41,237.4K
09:40 3.20 3.21 3.17 3.17 17,998.6K
09:45 3.17 3.21 3.16 3.19 14,452.8K
09:50 3.19 3.20 3.18 3.19 13,048.8K
09:55 3.19 3.21 3.18 3.21 15,465.9K
10:00 3.21 3.22 3.18 3.22 11,120.3K
10:05 3.22 3.24 3.21 3.23 19,759.3K
10:10 3.23 3.25 3.21 3.25 14,651.2K
10:15 3.25 3.26 3.21 3.23 15,221.8K
10:20 3.23 3.24 3.21 3.23 8,212.5K
10:25 3.23 3.24 3.22 3.22 4,572.7K
10:30 3.23 3.24 3.22 3.23 4,145.4K
10:35 3.22 3.23 3.20 3.20 8,715.6K
10:40 3.20 3.20 3.19 3.19 6,654.5K
10:45 3.19 3.20 3.19 3.19 2,584.1K
10:50 3.19 3.20 3.19 3.20 2,131.6K
10:55 3.20 3.20 3.19 3.19 1,996.6K
11:00 3.19 3.21 3.19 3.19 4,805.9K
11:05 3.19 3.20 3.17 3.17 7,789.2K
11:10 3.18 3.19 3.15 3.18 13,620.0K
11:15 3.18 3.19 3.17 3.17 2,558.8K
11:20 3.17 3.18 3.15 3.16 2,991.0K
11:25 3.15 3.17 3.15 3.16 2,473.1K
11:30 3.16 3.16 3.16 3.16 17.9K
13:00 3.17 3.17 3.16 3.17 2,277.1K
13:05 3.16 3.17 3.15 3.15 6,165.1K
13:10 3.15 3.17 3.15 3.17 2,875.1K
13:15 3.16 3.17 3.15 3.15 2,019.3K
13:20 3.15 3.17 3.15 3.17 1,014.7K
13:25 3.17 3.17 3.15 3.16 2,893.5K
13:30 3.16 3.16 3.15 3.16 1,062.6K
13:35 3.15 3.16 3.15 3.16 1,391.9K
13:40 3.15 3.16 3.14 3.15 4,719.2K
13:45 3.15 3.16 3.14 3.16 2,439.9K
13:50 3.15 3.16 3.14 3.14 2,796.1K
13:55 3.15 3.15 3.13 3.13 5,603.0K
14:00 3.14 3.15 3.13 3.15 3,403.0K
14:05 3.15 3.15 3.14 3.15 1,578.5K
14:10 3.15 3.15 3.13 3.13 2,615.7K
14:15 3.14 3.15 3.13 3.15 2,866.6K
14:20 3.15 3.15 3.14 3.14 1,424.6K
14:25 3.14 3.15 3.13 3.13 3,956.5K
14:30 3.14 3.15 3.13 3.13 5,396.7K
14:35 3.13 3.14 3.13 3.14 3,582.8K
14:40 3.14 3.16 3.13 3.15 5,089.2K
14:45 3.16 3.16 3.14 3.14 4,909.3K
14:50 3.15 3.15 3.14 3.15 5,832.9K
14:55 3.14 3.15 3.14 3.15 4,578.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 3.06 3.26 3.06 3.14 383.8M
2025-09-25 3.07 3.12 3.03 3.03 179.6M
2025-09-24 3.05 3.09 3.01 3.09 174.5M
2025-09-23 3.11 3.12 3.00 3.07 225.0M
2025-09-22 3.16 3.20 3.07 3.11 286.0M
2025-09-19 3.28 3.32 3.10 3.14 536.8M
2025-09-18 2.98 3.58 2.98 3.36 838.0M
2025-09-17 2.96 2.98 2.93 2.98 96.6M
2025-09-16 2.90 2.97 2.88 2.97 136.5M
2025-09-15 2.88 2.95 2.87 2.91 115.0M
2025-09-12 2.83 2.90 2.82 2.87 100.0M
2025-09-11 2.80 2.84 2.77 2.83 70.0M
2025-09-10 2.82 2.84 2.80 2.80 66.5M
2025-09-09 2.86 2.87 2.80 2.82 75.8M
2025-09-08 2.90 2.90 2.83 2.86 100.8M
2025-09-05 2.78 2.90 2.77 2.90 127.2M
2025-09-04 2.81 2.85 2.74 2.77 102.5M
2025-09-03 2.88 2.90 2.79 2.80 88.2M
2025-09-02 2.90 2.93 2.83 2.87 120.3M
2025-09-01 2.90 2.96 2.86 2.90 142.8M
2025-08-29 2.95 2.95 2.86 2.87 116.9M
2025-08-28 3.00 3.03 2.83 2.96 237.9M
2025-08-27 3.14 3.15 3.01 3.02 167.8M
2025-08-26 3.09 3.15 3.05 3.14 139.2M
2025-08-25 3.05 3.11 3.05 3.10 139.6M
2025-08-22 3.04 3.06 3.01 3.05 85.1M
2025-08-21 3.06 3.10 3.03 3.04 93.8M
2025-08-20 3.05 3.08 3.01 3.07 88.7M
2025-08-19 3.07 3.12 3.04 3.05 109.6M
2025-08-18 3.04 3.10 3.02 3.07 140.7M
2025-08-15 2.99 3.04 2.98 3.03 88.7M
2025-08-14 3.07 3.08 2.98 2.99 101.0M
2025-08-13 3.06 3.08 3.04 3.06 87.4M
2025-08-12 3.07 3.09 3.04 3.06 102.2M
2025-08-11 3.03 3.11 3.01 3.07 148.9M
2025-08-08 2.94 3.05 2.94 3.03 157.4M
2025-08-07 3.00 3.01 2.94 2.95 100.4M
2025-08-06 2.98 3.00 2.96 3.00 99.8M
2025-08-05 2.98 3.00 2.96 2.98 95.1M
2025-08-04 2.93 2.99 2.90 2.98 131.0M
2025-08-01 2.84 2.98 2.83 2.96 267.7M
2025-07-31 2.84 2.85 2.77 2.78 85.1M
2025-07-30 2.87 2.90 2.83 2.85 79.1M
2025-07-29 2.91 2.92 2.85 2.88 85.9M
2025-07-28 2.92 2.93 2.87 2.92 97.3M
2025-07-25 3.00 3.01 2.90 2.91 130.3M
2025-07-24 2.98 3.07 2.95 3.00 158.3M
2025-07-23 3.13 3.15 2.97 2.98 228.8M
2025-07-22 3.13 3.25 3.03 3.10 325.8M
2025-07-21 2.80 3.03 2.79 2.98 233.2M
2025-07-18 2.77 2.81 2.77 2.79 58.3M
2025-07-17 2.76 2.78 2.75 2.77 45.5M
2025-07-16 2.77 2.78 2.75 2.77 55.7M
2025-07-15 2.86 2.87 2.75 2.77 95.4M
2025-07-14 2.86 2.90 2.85 2.86 69.9M
2025-07-11 2.85 2.88 2.83 2.87 84.1M
2025-07-10 2.85 2.88 2.83 2.85 64.8M
2025-07-09 2.85 2.88 2.84 2.85 70.6M
2025-07-08 2.81 2.87 2.80 2.87 81.8M
2025-07-07 2.80 2.82 2.80 2.81 47.1M
2025-07-04 2.84 2.85 2.80 2.80 76.4M
2025-07-03 2.85 2.91 2.82 2.83 109.3M
2025-07-02 2.94 2.95 2.84 2.86 157.5M
2025-07-01 2.85 2.90 2.85 2.88 117.0M
2025-06-30 2.82 2.88 2.82 2.86 101.8M
2025-06-27 2.80 2.87 2.79 2.82 107.3M
2025-06-26 2.78 2.84 2.77 2.79 100.9M
2025-06-25 2.75 2.79 2.73 2.78 91.4M
2025-06-24 2.71 2.75 2.69 2.74 76.7M
2025-06-23 2.65 2.74 2.64 2.73 90.2M
2025-06-20 2.68 2.71 2.64 2.65 53.2M
2025-06-19 2.77 2.78 2.65 2.70 115.6M
2025-06-18 2.81 2.83 2.76 2.79 87.3M
2025-06-17 2.79 2.82 2.74 2.81 122.5M
2025-06-16 2.73 2.81 2.70 2.79 140.6M
2025-06-13 2.68 2.82 2.67 2.75 164.3M
2025-06-12 2.67 2.71 2.66 2.69 43.5M
2025-06-11 2.66 2.70 2.65 2.68 38.8M
2025-06-10 2.70 2.71 2.64 2.66 57.5M
2025-06-09 2.68 2.73 2.68 2.70 57.3M
2025-06-06 2.69 2.70 2.67 2.68 31.4M
2025-06-05 2.70 2.71 2.67 2.69 48.1M
2025-06-04 2.72 2.73 2.69 2.70 52.3M
2025-06-03 2.68 2.75 2.67 2.73 60.9M
2025-05-30 2.75 2.77 2.68 2.70 75.9M
2025-05-29 2.76 2.79 2.73 2.76 102.4M
2025-05-28 2.65 2.84 2.65 2.77 178.6M
2025-05-27 2.66 2.66 2.61 2.65 45.4M
2025-05-26 2.63 2.66 2.62 2.66 46.6M
2025-05-23 2.62 2.68 2.62 2.62 57.3M
2025-05-22 2.68 2.69 2.63 2.63 44.6M
2025-05-21 2.71 2.73 2.67 2.68 46.8M
2025-05-20 2.72 2.76 2.70 2.71 63.0M
2025-05-19 2.68 2.73 2.66 2.73 87.2M
2025-05-16 2.63 2.69 2.62 2.66 61.2M
2025-05-15 2.68 2.70 2.63 2.64 68.2M
2025-05-14 2.68 2.70 2.65 2.69 80.8M
2025-05-13 2.76 2.77 2.66 2.68 101.5M
2025-05-12 2.79 2.80 2.68 2.73 130.4M
2025-05-09 2.69 2.83 2.67 2.76 189.7M
2025-05-08 2.61 2.75 2.61 2.67 149.6M
2025-05-07 2.61 2.80 2.61 2.67 223.9M
2025-04-29 2.39 2.46 2.37 2.44 105.9M
2025-04-28 2.41 2.43 2.35 2.35 55.7M
2025-04-25 2.39 2.42 2.36 2.37 82.4M
2025-04-24 2.32 2.45 2.30 2.41 138.9M
2025-04-23 2.31 2.33 2.30 2.31 39.1M
2025-04-22 2.31 2.32 2.29 2.30 41.5M
2025-04-21 2.29 2.33 2.27 2.32 44.1M
2025-04-18 2.28 2.30 2.26 2.29 38.0M
2025-04-17 2.29 2.32 2.27 2.28 34.8M
2025-04-16 2.31 2.33 2.27 2.30 50.9M
2025-04-15 2.35 2.36 2.31 2.33 46.4M
2025-04-14 2.33 2.38 2.31 2.36 72.8M
2025-04-11 2.30 2.34 2.29 2.30 62.7M
2025-04-10 2.35 2.39 2.31 2.33 93.4M
2025-04-09 2.19 2.32 2.10 2.30 115.2M
2025-04-08 2.17 2.26 2.17 2.23 111.7M
2025-04-07 2.43 2.43 2.06 2.11 158.5M
2025-04-03 2.51 2.57 2.50 2.53 65.1M
2025-04-02 2.55 2.57 2.52 2.53 57.5M
2025-04-01 2.55 2.59 2.54 2.55 65.9M
2025-03-31 2.57 2.60 2.52 2.54 75.9M
2025-03-28 2.65 2.68 2.58 2.58 90.5M
2025-03-27 2.78 2.79 2.66 2.67 145.1M
2025-03-26 2.81 2.88 2.75 2.81 183.8M
2025-03-25 2.74 3.06 2.72 2.87 261.4M
2025-03-24 2.99 2.99 2.72 2.81 257.2M
2025-03-21 2.68 2.96 2.67 2.90 368.3M
2025-03-20 2.54 2.80 2.53 2.70 275.1M
2025-03-19 2.54 2.58 2.51 2.55 81.0M
2025-03-18 2.56 2.57 2.52 2.54 48.3M
2025-03-17 2.54 2.59 2.53 2.55 80.3M
2025-03-14 2.48 2.54 2.46 2.53 78.7M
2025-03-13 2.53 2.54 2.46 2.48 70.0M
2025-03-12 2.52 2.55 2.50 2.53 66.5M
2025-03-11 2.48 2.52 2.47 2.52 51.9M
2025-03-10 2.52 2.55 2.49 2.50 60.1M
2025-03-07 2.52 2.58 2.47 2.52 106.2M
2025-03-06 2.47 2.52 2.47 2.51 75.4M
2025-03-05 2.44 2.48 2.41 2.47 65.5M
2025-03-04 2.44 2.47 2.42 2.45 45.9M
2025-03-03 2.44 2.51 2.43 2.45 64.4M
2025-02-28 2.50 2.51 2.42 2.43 70.9M
2025-02-27 2.53 2.54 2.46 2.50 79.0M
2025-02-26 2.49 2.53 2.48 2.52 73.1M
2025-02-25 2.46 2.52 2.43 2.48 74.5M
2025-02-24 2.45 2.51 2.44 2.49 76.4M
2025-02-21 2.46 2.46 2.40 2.45 65.2M
2025-02-20 2.44 2.47 2.41 2.45 60.7M
2025-02-19 2.42 2.45 2.41 2.45 49.0M
2025-02-18 2.51 2.52 2.40 2.42 76.1M
2025-02-17 2.47 2.56 2.46 2.51 90.5M
2025-02-14 2.49 2.51 2.45 2.47 53.8M
2025-02-13 2.52 2.54 2.48 2.48 61.3M
2025-02-12 2.50 2.53 2.49 2.52 57.3M
2025-02-11 2.55 2.56 2.49 2.51 55.8M
2025-02-10 2.54 2.57 2.53 2.55 59.9M
2025-02-07 2.51 2.56 2.50 2.54 77.3M
2025-02-06 2.43 2.51 2.40 2.51 71.0M
2025-02-05 2.43 2.46 2.41 2.44 44.6M
2025-01-27 2.47 2.50 2.39 2.39 45.7M
2025-01-24 2.42 2.47 2.40 2.46 47.8M
2025-01-23 2.45 2.52 2.41 2.42 57.1M
2025-01-22 2.45 2.46 2.41 2.43 42.2M
2025-01-21 2.51 2.51 2.44 2.46 41.8M
2025-01-20 2.50 2.52 2.45 2.50 51.4M
2025-01-17 2.48 2.51 2.45 2.47 39.8M
2025-01-16 2.47 2.55 2.46 2.49 59.0M
2025-01-15 2.50 2.51 2.43 2.46 56.9M
2025-01-14 2.37 2.50 2.36 2.50 76.1M
2025-01-13 2.34 2.37 2.30 2.37 49.2M
2025-01-10 2.43 2.45 2.35 2.36 49.5M
2025-01-09 2.42 2.45 2.41 2.43 44.8M
2025-01-08 2.47 2.47 2.37 2.43 64.9M
2025-01-07 2.43 2.47 2.40 2.47 55.6M
2025-01-06 2.41 2.44 2.35 2.42 57.3M
2025-01-03 2.51 2.53 2.39 2.41 68.1M
2025-01-02 2.59 2.60 2.47 2.50 66.6M