Wuhan Zhongyuan Huadian Sci Tech (300018)

300018
🏛️ China →
9.14
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 6.12 6.20 6.01 6.08 7.0M
2022-12-29 6.14 6.48 6.09 6.18 13.2M
2022-12-28 6.01 6.08 5.91 6.02 3.8M
2022-12-27 6.04 6.04 5.92 6.01 3.0M
2022-12-26 5.79 6.02 5.77 6.01 5.6M
2022-12-23 5.72 5.83 5.72 5.78 3.6M
2022-12-22 6.02 6.05 5.75 5.77 5.9M
2022-12-21 6.06 6.06 5.97 6.00 2.6M
2022-12-20 6.05 6.07 5.98 6.04 2.4M
2022-12-19 6.11 6.16 5.99 6.01 4.3M
2022-12-16 6.22 6.22 6.10 6.10 4.4M
2022-12-15 6.20 6.26 6.13 6.25 3.7M
2022-12-14 6.22 6.28 6.16 6.20 5.5M
2022-12-13 6.39 6.53 6.27 6.29 5.8M
2022-12-12 6.32 6.39 6.25 6.35 3.8M
2022-12-09 6.56 6.56 6.32 6.34 9.2M
2022-12-08 6.52 6.75 6.52 6.55 6.0M
2022-12-07 6.53 6.59 6.50 6.52 7.5M
2022-12-06 6.60 6.75 6.51 6.64 8.8M
2022-12-05 6.60 6.64 6.54 6.60 6.6M
2022-12-02 6.55 6.63 6.53 6.59 5.6M
2022-12-01 6.59 6.62 6.52 6.55 6.2M
2022-11-30 6.60 6.61 6.51 6.56 4.8M
2022-11-29 6.50 6.62 6.43 6.61 6.2M
2022-11-28 6.40 6.52 6.38 6.50 5.8M
2022-11-25 6.76 6.78 6.47 6.49 13.7M
2022-11-24 6.74 6.93 6.72 6.83 7.3M
2022-11-23 6.89 6.89 6.62 6.74 12.7M
2022-11-22 7.13 7.13 6.84 6.90 15.4M
2022-11-21 7.21 7.24 7.05 7.13 13.7M
2022-11-18 6.91 7.25 6.91 7.22 26.7M
2022-11-17 6.83 6.93 6.78 6.93 8.1M
2022-11-16 6.90 7.02 6.84 6.86 9.0M
2022-11-15 6.86 6.94 6.79 6.94 8.7M
2022-11-14 6.81 6.92 6.73 6.87 9.2M
2022-11-11 6.96 7.01 6.77 6.79 13.4M
2022-11-10 6.86 6.95 6.80 6.85 8.0M
2022-11-09 7.01 7.09 6.88 6.92 10.1M
2022-11-08 7.11 7.11 6.92 6.99 12.8M
2022-11-07 6.98 7.29 6.95 7.12 19.6M
2022-11-04 6.98 7.06 6.93 6.99 13.4M
2022-11-03 6.92 7.02 6.89 6.93 10.1M
2022-11-02 6.82 6.98 6.77 6.93 11.1M
2022-11-01 6.72 6.89 6.69 6.87 9.7M
2022-10-31 6.57 6.80 6.57 6.70 7.5M
2022-10-28 6.89 6.93 6.57 6.58 11.6M
2022-10-27 6.85 7.06 6.83 6.93 13.2M
2022-10-26 6.68 6.95 6.65 6.90 15.2M
2022-10-25 6.55 6.75 6.42 6.68 10.7M
2022-10-24 6.91 6.93 6.57 6.59 13.3M
2022-10-21 6.69 6.99 6.65 6.91 15.0M
2022-10-20 6.72 6.77 6.55 6.64 9.8M
2022-10-19 6.82 6.94 6.68 6.76 9.9M
2022-10-18 6.80 7.06 6.79 6.81 14.6M
2022-10-17 6.68 6.86 6.68 6.80 12.1M
2022-10-14 6.61 6.86 6.54 6.77 13.2M
2022-10-13 6.63 6.64 6.48 6.58 10.1M
2022-10-12 6.45 6.63 6.33 6.63 11.3M
2022-10-11 6.18 6.55 6.16 6.55 12.3M
2022-10-10 6.15 6.35 6.07 6.22 11.4M
2022-09-30 6.22 6.34 6.06 6.08 11.4M
2022-09-29 6.41 6.43 6.12 6.22 10.1M
2022-09-28 6.70 6.74 6.32 6.32 12.3M
2022-09-27 6.88 6.99 6.60 6.68 15.1M
2022-09-26 6.88 7.06 6.76 6.83 16.0M
2022-09-23 6.85 6.97 6.73 6.80 20.1M
2022-09-22 6.86 7.16 6.76 7.10 23.7M
2022-09-21 6.72 7.08 6.70 6.96 29.8M
2022-09-20 6.42 6.85 6.36 6.79 31.1M
2022-09-19 5.97 6.47 5.91 6.40 24.2M
2022-09-16 5.96 6.06 5.90 5.91 6.1M
2022-09-15 6.22 6.29 5.94 6.01 13.4M
2022-09-14 6.24 6.31 6.16 6.26 7.5M
2022-09-13 6.36 6.42 6.30 6.31 10.8M
2022-09-09 6.44 6.53 6.25 6.33 13.4M
2022-09-08 6.64 6.68 6.39 6.44 16.1M
2022-09-07 6.69 6.82 6.60 6.63 19.4M
2022-09-06 6.63 6.84 6.52 6.83 16.6M
2022-09-05 6.50 6.69 6.43 6.63 13.3M
2022-09-02 6.60 6.78 6.40 6.64 14.3M
2022-09-01 6.69 6.90 6.50 6.61 23.0M
2022-08-31 7.42 7.42 6.62 6.74 43.0M
2022-08-30 7.33 7.79 6.83 7.55 51.9M
2022-08-29 8.00 8.00 6.25 7.37 60.3M
2022-08-19 7.00 7.99 6.95 7.79 76.8M
2022-08-18 6.67 7.16 6.65 7.01 32.2M
2022-08-17 6.65 6.77 6.61 6.69 13.3M
2022-08-16 6.56 6.72 6.47 6.72 18.8M
2022-08-15 6.41 6.56 6.35 6.55 12.1M
2022-08-12 6.38 6.53 6.32 6.40 10.8M
2022-08-11 6.32 6.42 6.28 6.40 9.9M
2022-08-10 6.16 6.37 6.15 6.32 11.9M
2022-08-09 6.29 6.39 6.16 6.18 10.2M
2022-08-08 6.16 6.32 6.01 6.30 10.4M
2022-08-05 6.30 6.31 6.04 6.15 10.6M
2022-08-04 6.11 6.32 6.07 6.26 12.8M
2022-08-03 6.08 6.32 5.99 6.00 10.2M
2022-08-02 6.32 6.35 5.95 6.00 13.2M
2022-08-01 6.36 6.48 6.30 6.40 12.9M
2022-07-29 6.21 6.63 6.21 6.43 23.0M
2022-07-28 6.24 6.25 6.17 6.21 5.0M
2022-07-27 6.22 6.22 6.13 6.21 5.4M
2022-07-26 6.08 6.15 5.98 6.15 5.2M
2022-07-25 6.24 6.26 6.01 6.06 7.8M
2022-07-22 6.21 6.31 6.16 6.24 6.6M
2022-07-21 6.31 6.33 6.15 6.19 7.9M
2022-07-20 6.25 6.32 6.20 6.31 8.0M
2022-07-19 6.22 6.32 6.19 6.24 6.9M
2022-07-18 6.15 6.27 6.11 6.25 9.1M
2022-07-15 6.10 6.22 5.98 6.10 11.8M
2022-07-14 6.20 6.26 6.13 6.18 9.2M
2022-07-13 6.01 6.19 5.98 6.18 11.6M
2022-07-12 6.01 6.13 5.98 6.01 7.8M
2022-07-11 6.03 6.13 5.97 6.07 7.6M
2022-07-08 5.96 6.19 5.96 6.03 10.0M
2022-07-07 5.85 5.98 5.83 5.97 6.3M
2022-07-06 5.87 5.98 5.82 5.89 7.0M
2022-07-05 5.88 5.95 5.78 5.88 7.6M
2022-07-04 5.81 5.90 5.70 5.86 6.3M
2022-07-01 5.89 5.96 5.78 5.81 7.1M
2022-06-30 5.98 5.98 5.85 5.88 6.0M
2022-06-29 6.16 6.19 5.90 5.93 12.3M
2022-06-28 6.07 6.28 6.03 6.19 14.5M
2022-06-27 6.20 6.22 6.04 6.07 7.9M
2022-06-24 6.11 6.23 6.06 6.20 8.4M
2022-06-23 5.99 6.16 5.95 6.10 9.5M
2022-06-22 6.06 6.10 5.96 5.97 9.3M
2022-06-21 6.02 6.24 5.93 6.06 17.7M
2022-06-20 5.77 6.08 5.77 6.03 19.1M
2022-06-17 5.51 5.80 5.48 5.74 18.9M
2022-06-16 5.53 5.58 5.49 5.51 4.7M
2022-06-15 5.54 5.64 5.48 5.49 7.0M
2022-06-14 5.57 5.57 5.35 5.53 6.8M
2022-06-13 5.47 5.61 5.44 5.60 8.0M
2022-06-10 5.38 5.51 5.36 5.48 5.3M
2022-06-09 5.56 5.56 5.38 5.40 5.3M
2022-06-08 5.59 5.59 5.41 5.54 6.0M
2022-06-07 5.65 5.71 5.52 5.56 6.3M
2022-06-06 5.61 5.66 5.59 5.64 6.9M
2022-06-02 5.58 5.63 5.51 5.62 5.6M
2022-06-01 5.54 5.60 5.46 5.59 7.2M
2022-05-31 5.41 5.52 5.36 5.51 8.3M
2022-05-30 5.37 5.40 5.29 5.40 4.7M
2022-05-27 5.38 5.42 5.28 5.34 5.0M
2022-05-26 5.37 5.40 5.26 5.38 6.0M
2022-05-25 5.18 5.37 5.17 5.36 5.7M
2022-05-24 5.39 5.45 5.17 5.17 7.4M
2022-05-23 5.32 5.42 5.30 5.40 6.8M
2022-05-20 5.34 5.35 5.23 5.30 7.1M
2022-05-19 5.11 5.26 5.08 5.23 6.4M
2022-05-18 5.13 5.26 5.09 5.17 6.7M
2022-05-17 5.17 5.20 5.05 5.11 6.8M
2022-05-16 5.24 5.31 5.17 5.19 3.8M
2022-05-13 5.29 5.30 5.20 5.24 3.3M
2022-05-12 5.23 5.32 5.17 5.27 5.4M
2022-05-11 5.28 5.38 5.19 5.20 7.9M
2022-05-10 5.17 5.30 5.15 5.27 6.1M
2022-05-09 5.19 5.31 5.18 5.25 4.7M
2022-05-06 5.10 5.23 5.06 5.20 5.3M
2022-05-05 5.25 5.27 5.12 5.22 7.0M
2022-04-29 4.89 5.25 4.86 5.24 12.8M
2022-04-28 5.10 5.19 5.05 5.15 6.9M
2022-04-27 4.90 5.14 4.82 5.13 7.9M
2022-04-26 5.03 5.18 4.88 4.93 9.2M
2022-04-25 5.40 5.45 4.98 4.99 9.5M
2022-04-22 5.55 5.58 5.41 5.47 5.2M
2022-04-21 5.84 5.84 5.51 5.55 7.1M
2022-04-20 5.91 6.00 5.78 5.81 4.4M
2022-04-19 5.92 6.03 5.86 5.93 4.7M
2022-04-18 5.82 5.91 5.65 5.91 5.9M
2022-04-15 6.00 6.02 5.79 5.85 6.3M
2022-04-14 6.05 6.12 5.91 5.99 6.7M
2022-04-13 6.20 6.22 6.04 6.05 5.3M
2022-04-12 6.10 6.27 6.05 6.24 7.1M
2022-04-11 6.28 6.28 6.08 6.13 8.9M
2022-04-08 6.55 6.58 6.33 6.36 9.8M
2022-04-07 6.70 6.70 6.45 6.55 9.0M
2022-04-06 6.60 6.72 6.58 6.70 6.4M
2022-04-01 6.70 6.72 6.56 6.64 8.7M
2022-03-31 6.66 6.75 6.62 6.75 6.3M
2022-03-30 6.63 6.71 6.62 6.68 5.6M
2022-03-29 6.72 6.75 6.59 6.60 5.8M
2022-03-28 6.57 6.74 6.45 6.72 9.2M
2022-03-25 6.65 6.70 6.57 6.57 6.1M
2022-03-24 6.73 6.73 6.54 6.64 7.6M
2022-03-23 6.75 6.84 6.73 6.77 8.2M
2022-03-22 6.79 6.83 6.66 6.72 9.0M
2022-03-21 6.66 6.88 6.58 6.85 14.8M
2022-03-18 6.46 6.71 6.40 6.65 12.5M
2022-03-17 6.50 6.64 6.44 6.46 10.7M
2022-03-16 6.40 6.50 6.21 6.45 11.0M
2022-03-15 6.65 6.74 6.26 6.26 12.8M
2022-03-14 7.04 7.05 6.71 6.72 8.9M
2022-03-11 6.97 7.09 6.86 7.07 9.4M
2022-03-10 6.93 7.19 6.93 7.09 15.4M
2022-03-09 6.85 6.91 6.52 6.89 11.0M
2022-03-08 6.96 7.03 6.68 6.85 9.4M
2022-03-07 6.99 7.09 6.93 6.97 7.8M
2022-03-04 7.26 7.30 7.01 7.04 13.2M
2022-03-03 7.46 7.50 7.22 7.27 11.5M
2022-03-02 7.27 7.45 7.25 7.41 9.3M
2022-03-01 7.26 7.40 7.26 7.36 8.6M
2022-02-28 7.37 7.39 7.14 7.27 10.4M
2022-02-25 7.30 7.49 7.28 7.35 14.0M
2022-02-24 7.41 7.60 7.11 7.23 20.0M
2022-02-23 7.26 7.49 7.25 7.47 12.7M
2022-02-22 7.42 7.42 7.21 7.28 12.7M
2022-02-21 7.22 7.47 7.21 7.45 20.7M
2022-02-18 7.15 7.22 7.14 7.19 9.6M
2022-02-17 7.19 7.28 7.13 7.21 14.6M
2022-02-16 7.26 7.28 7.16 7.20 8.0M
2022-02-15 7.22 7.35 7.12 7.18 10.2M
2022-02-14 7.20 7.34 7.12 7.24 8.9M
2022-02-11 7.49 7.49 7.20 7.25 14.1M
2022-02-10 7.52 7.64 7.42 7.52 13.3M
2022-02-09 7.25 7.60 7.23 7.58 19.2M
2022-02-08 7.10 7.36 7.03 7.36 16.1M
2022-02-07 7.20 7.30 7.05 7.11 11.8M
2022-01-28 6.88 7.14 6.86 7.07 13.5M
2022-01-27 7.25 7.32 6.78 6.85 19.9M
2022-01-26 7.18 7.30 7.10 7.27 13.6M
2022-01-25 7.80 7.88 7.10 7.13 27.6M
2022-01-24 7.96 8.20 7.75 7.79 17.3M
2022-01-21 7.84 8.06 7.82 7.88 13.0M
2022-01-20 8.39 8.42 7.88 7.99 29.0M
2022-01-19 8.33 8.55 8.15 8.38 28.9M
2022-01-18 8.40 8.45 8.14 8.18 29.6M
2022-01-17 8.32 8.63 8.29 8.47 35.5M
2022-01-14 8.32 8.57 8.23 8.32 32.8M
2022-01-13 8.32 8.47 8.21 8.25 32.1M
2022-01-12 7.99 8.38 7.99 8.37 47.3M
2022-01-11 7.78 7.92 7.60 7.90 18.6M
2022-01-10 7.77 7.85 7.55 7.75 11.7M
2022-01-07 8.10 8.19 7.74 7.75 28.0M
2022-01-06 8.07 8.28 8.02 8.13 23.1M
2022-01-05 8.37 8.37 8.08 8.21 33.4M
2022-01-04 8.28 8.49 8.05 8.48 51.9M