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
2023-12-29 5.98 6.13 5.98 6.11 6.8M
2023-12-28 5.75 5.99 5.69 5.98 7.7M
2023-12-27 5.74 5.78 5.66 5.73 3.7M
2023-12-26 5.81 5.81 5.69 5.71 4.0M
2023-12-25 5.93 5.94 5.79 5.82 4.1M
2023-12-22 5.97 5.97 5.87 5.89 4.5M
2023-12-21 5.88 5.98 5.77 5.96 5.3M
2023-12-20 5.94 5.99 5.87 5.88 3.5M
2023-12-19 5.91 5.96 5.83 5.94 4.8M
2023-12-18 5.99 6.01 5.86 5.90 7.3M
2023-12-15 6.05 6.09 6.00 6.02 5.5M
2023-12-14 6.03 6.11 6.01 6.05 4.8M
2023-12-13 6.02 6.11 5.95 6.03 5.4M
2023-12-12 6.02 6.03 5.94 6.00 4.8M
2023-12-11 5.95 6.02 5.86 5.99 8.2M
2023-12-08 6.13 6.16 5.92 5.95 8.2M
2023-12-07 6.16 6.17 6.09 6.13 5.1M
2023-12-06 6.12 6.21 6.10 6.12 5.5M
2023-12-05 6.23 6.24 6.10 6.11 5.5M
2023-12-04 6.21 6.25 6.17 6.22 5.6M
2023-12-01 6.18 6.24 6.13 6.21 6.9M
2023-11-30 6.28 6.29 6.14 6.18 6.2M
2023-11-29 6.31 6.33 6.26 6.29 5.8M
2023-11-28 6.24 6.30 6.18 6.29 4.0M
2023-11-27 6.19 6.26 6.17 6.23 4.4M
2023-11-24 6.25 6.27 6.16 6.20 5.7M
2023-11-23 6.20 6.30 6.17 6.27 5.3M
2023-11-22 6.25 6.31 6.20 6.20 7.2M
2023-11-21 6.32 6.38 6.26 6.26 9.4M
2023-11-20 6.28 6.34 6.25 6.32 7.7M
2023-11-17 6.28 6.31 6.19 6.30 12.9M
2023-11-16 6.23 6.30 6.22 6.28 8.8M
2023-11-15 6.29 6.30 6.22 6.25 4.7M
2023-11-14 6.22 6.26 6.19 6.23 8.2M
2023-11-13 6.19 6.23 6.15 6.22 7.9M
2023-11-10 6.11 6.19 6.07 6.17 7.2M
2023-11-09 6.15 6.20 6.10 6.12 6.1M
2023-11-08 6.18 6.19 6.11 6.15 6.6M
2023-11-07 6.19 6.20 6.09 6.15 6.1M
2023-11-06 6.12 6.18 6.09 6.16 6.2M
2023-11-03 6.00 6.13 5.97 6.09 6.3M
2023-11-02 6.07 6.07 5.96 5.97 5.4M
2023-11-01 5.98 6.07 5.97 6.07 6.4M
2023-10-31 6.03 6.05 5.94 5.98 6.6M
2023-10-30 5.97 6.05 5.95 6.03 6.4M
2023-10-27 5.90 6.02 5.83 5.98 6.5M
2023-10-26 5.88 5.97 5.75 5.95 6.0M
2023-10-25 5.77 5.95 5.77 5.86 6.2M
2023-10-24 5.57 5.77 5.57 5.76 5.6M
2023-10-23 5.83 5.83 5.54 5.58 7.1M
2023-10-20 5.77 5.91 5.75 5.83 6.3M
2023-10-19 5.78 5.92 5.77 5.80 4.6M
2023-10-18 5.92 5.93 5.78 5.78 5.4M
2023-10-17 5.98 5.99 5.93 5.95 4.0M
2023-10-16 6.01 6.02 5.96 5.97 4.2M
2023-10-13 6.05 6.07 5.99 6.02 3.9M
2023-10-12 6.03 6.08 6.00 6.06 5.3M
2023-10-11 6.03 6.06 5.98 6.03 5.3M
2023-10-10 6.06 6.06 6.00 6.02 4.0M
2023-10-09 6.00 6.08 5.96 6.00 6.0M
2023-09-28 5.96 6.02 5.94 6.01 4.4M
2023-09-27 5.90 6.02 5.88 5.95 5.9M
2023-09-26 5.89 5.96 5.88 5.90 3.6M
2023-09-25 5.95 6.00 5.87 5.91 3.9M
2023-09-22 5.84 5.97 5.80 5.96 4.6M
2023-09-21 5.83 5.89 5.76 5.84 5.0M
2023-09-20 5.89 5.93 5.84 5.85 4.1M
2023-09-19 5.98 5.99 5.85 5.87 5.5M
2023-09-18 5.90 6.01 5.81 5.99 7.6M
2023-09-15 6.02 6.02 5.90 5.93 6.8M
2023-09-14 6.12 6.12 5.97 6.00 7.0M
2023-09-13 6.27 6.27 6.06 6.10 7.8M
2023-09-12 6.21 6.28 6.18 6.25 6.2M
2023-09-11 6.25 6.26 6.15 6.24 7.9M
2023-09-08 6.19 6.26 6.14 6.23 4.4M
2023-09-07 6.32 6.32 6.17 6.19 5.9M
2023-09-06 6.26 6.31 6.22 6.31 5.2M
2023-09-05 6.27 6.32 6.23 6.25 4.5M
2023-09-04 6.19 6.30 6.17 6.30 7.5M
2023-09-01 6.20 6.25 6.13 6.17 4.7M
2023-08-31 6.27 6.33 6.18 6.20 5.3M
2023-08-30 6.23 6.38 6.23 6.34 9.3M
2023-08-29 6.04 6.28 6.04 6.25 9.8M
2023-08-28 6.38 6.48 6.02 6.07 10.1M
2023-08-25 6.08 6.11 5.92 5.96 7.2M
2023-08-24 6.10 6.16 5.97 6.09 7.7M
2023-08-23 6.23 6.25 6.05 6.09 8.9M
2023-08-22 6.25 6.30 6.12 6.27 7.9M
2023-08-21 6.37 6.40 6.23 6.26 7.5M
2023-08-18 6.35 6.49 6.32 6.36 9.5M
2023-08-17 6.21 6.36 6.19 6.36 7.5M
2023-08-16 6.27 6.29 6.20 6.21 5.2M
2023-08-15 6.37 6.39 6.25 6.27 6.2M
2023-08-14 6.23 6.40 6.23 6.37 7.9M
2023-08-11 6.50 6.52 6.29 6.29 11.5M
2023-08-10 6.46 6.56 6.40 6.53 10.8M
2023-08-09 6.70 6.72 6.45 6.46 19.4M
2023-08-08 6.98 7.04 6.70 6.73 24.3M
2023-08-07 7.14 7.18 6.93 7.03 29.9M
2023-08-04 6.91 7.17 6.86 7.17 43.8M
2023-08-03 6.80 7.04 6.72 6.89 27.1M
2023-08-02 6.73 6.89 6.70 6.81 13.3M
2023-08-01 6.91 6.92 6.63 6.74 17.2M
2023-07-31 6.70 6.91 6.70 6.91 15.1M
2023-07-28 6.88 6.88 6.58 6.72 19.0M
2023-07-27 6.86 6.93 6.78 6.89 12.8M
2023-07-26 6.90 6.91 6.80 6.87 9.7M
2023-07-25 6.63 6.91 6.63 6.90 14.4M
2023-07-24 6.57 6.66 6.51 6.60 4.4M
2023-07-21 6.68 6.69 6.52 6.58 7.2M
2023-07-20 6.82 6.85 6.65 6.66 7.2M
2023-07-19 6.86 6.95 6.77 6.81 7.0M
2023-07-18 6.86 6.87 6.76 6.85 7.4M
2023-07-17 6.70 6.86 6.61 6.86 11.3M
2023-07-14 6.88 6.89 6.70 6.72 9.9M
2023-07-13 6.78 6.88 6.78 6.81 8.4M
2023-07-12 6.81 6.89 6.79 6.79 7.8M
2023-07-11 6.80 6.88 6.76 6.84 7.8M
2023-07-10 6.67 6.84 6.67 6.82 7.5M
2023-07-07 6.70 6.74 6.62 6.68 4.6M
2023-07-06 6.70 6.82 6.67 6.72 5.8M
2023-07-05 6.81 6.83 6.70 6.71 7.2M
2023-07-04 6.80 6.86 6.71 6.81 7.4M
2023-07-03 6.80 6.90 6.75 6.78 8.2M
2023-06-30 6.85 6.85 6.74 6.81 10.2M
2023-06-29 6.73 6.92 6.70 6.89 13.7M
2023-06-28 6.79 6.79 6.63 6.72 10.1M
2023-06-27 6.68 6.81 6.61 6.80 12.6M
2023-06-26 6.69 6.77 6.60 6.69 11.2M
2023-06-21 6.64 6.81 6.63 6.69 10.3M
2023-06-20 6.71 6.78 6.63 6.66 6.9M
2023-06-19 6.70 6.83 6.66 6.71 11.4M
2023-06-16 6.63 6.70 6.57 6.66 6.4M
2023-06-15 6.45 6.66 6.39 6.65 9.5M
2023-06-14 6.52 6.54 6.36 6.45 5.3M
2023-06-13 6.25 6.51 6.20 6.48 8.5M
2023-06-12 6.29 6.29 6.08 6.25 4.6M
2023-06-09 6.28 6.34 6.18 6.27 5.1M
2023-06-08 6.34 6.42 6.23 6.28 4.7M
2023-06-07 6.33 6.42 6.28 6.37 5.2M
2023-06-06 6.56 6.59 6.36 6.38 7.7M
2023-06-05 6.64 6.64 6.51 6.60 7.8M
2023-06-02 6.58 6.71 6.56 6.64 8.8M
2023-06-01 6.51 6.62 6.48 6.57 7.3M
2023-05-31 6.58 6.60 6.42 6.50 4.8M
2023-05-30 6.47 6.56 6.45 6.55 6.6M
2023-05-29 6.60 6.61 6.48 6.54 6.6M
2023-05-26 6.68 6.70 6.49 6.60 8.7M
2023-05-25 6.54 6.67 6.52 6.65 8.9M
2023-05-24 6.56 6.60 6.50 6.52 5.1M
2023-05-23 6.62 6.65 6.52 6.54 6.6M
2023-05-22 6.58 6.69 6.51 6.62 9.2M
2023-05-19 6.69 6.69 6.57 6.59 7.1M
2023-05-18 6.62 6.71 6.52 6.68 12.7M
2023-05-17 6.46 6.67 6.40 6.64 15.6M
2023-05-16 6.37 6.54 6.33 6.49 14.3M
2023-05-15 6.24 6.38 6.20 6.38 7.8M
2023-05-12 6.27 6.32 6.19 6.21 3.8M
2023-05-11 6.20 6.29 6.20 6.28 4.4M
2023-05-10 6.08 6.28 6.06 6.22 5.1M
2023-05-09 6.17 6.19 6.08 6.09 5.2M
2023-05-08 6.19 6.22 6.13 6.19 5.3M
2023-05-05 6.22 6.24 6.11 6.14 6.4M
2023-05-04 6.15 6.31 6.04 6.25 6.7M
2023-04-28 6.01 6.19 6.01 6.18 7.9M
2023-04-27 5.92 6.14 5.92 6.05 9.8M
2023-04-26 5.70 6.18 5.63 6.00 15.5M
2023-04-25 5.77 5.79 5.52 5.58 6.1M
2023-04-24 5.81 5.84 5.69 5.74 5.0M
2023-04-21 5.97 6.00 5.80 5.82 7.2M
2023-04-20 6.00 6.02 5.87 5.98 5.3M
2023-04-19 6.08 6.10 5.99 6.02 3.8M
2023-04-18 6.11 6.15 5.99 6.08 5.9M
2023-04-17 6.15 6.20 6.06 6.13 4.4M
2023-04-14 6.20 6.22 6.08 6.15 5.5M
2023-04-13 6.23 6.28 6.16 6.20 5.1M
2023-04-12 6.22 6.23 6.12 6.22 4.7M
2023-04-11 6.29 6.29 6.13 6.19 4.9M
2023-04-10 6.39 6.42 6.21 6.25 5.9M
2023-04-07 6.31 6.48 6.22 6.41 7.9M
2023-04-06 6.36 6.40 6.23 6.27 5.4M
2023-04-04 6.47 6.47 6.35 6.37 6.8M
2023-04-03 6.41 6.47 6.40 6.44 4.5M
2023-03-31 6.38 6.44 6.36 6.43 4.2M
2023-03-30 6.49 6.51 6.35 6.38 4.9M
2023-03-29 6.56 6.64 6.50 6.50 5.5M
2023-03-28 6.58 6.64 6.51 6.53 6.1M
2023-03-27 6.52 6.66 6.51 6.59 7.2M
2023-03-24 6.40 6.55 6.40 6.54 7.4M
2023-03-23 6.37 6.46 6.35 6.42 4.8M
2023-03-22 6.38 6.42 6.36 6.39 4.7M
2023-03-21 6.24 6.38 6.17 6.37 5.5M
2023-03-20 6.13 6.23 6.09 6.19 5.0M
2023-03-17 6.14 6.18 6.11 6.15 3.3M
2023-03-16 6.24 6.24 6.09 6.11 3.4M
2023-03-15 6.17 6.27 6.15 6.23 3.3M
2023-03-14 6.29 6.29 6.06 6.12 5.6M
2023-03-13 6.31 6.32 6.19 6.27 4.4M
2023-03-10 6.40 6.40 6.27 6.30 4.1M
2023-03-09 6.39 6.43 6.34 6.40 4.6M
2023-03-08 6.32 6.39 6.30 6.36 4.9M
2023-03-07 6.46 6.47 6.32 6.32 5.7M
2023-03-06 6.47 6.50 6.38 6.47 6.4M
2023-03-03 6.57 6.62 6.45 6.48 8.3M
2023-03-02 6.70 6.73 6.57 6.57 5.1M
2023-03-01 6.65 6.70 6.63 6.70 4.9M
2023-02-28 6.69 6.74 6.60 6.65 5.1M
2023-02-27 6.73 6.78 6.65 6.66 4.4M
2023-02-24 6.78 6.88 6.72 6.74 4.4M
2023-02-23 6.90 6.91 6.74 6.78 6.3M
2023-02-22 6.85 6.93 6.83 6.88 4.5M
2023-02-21 6.79 6.88 6.74 6.88 6.0M
2023-02-20 6.74 6.79 6.61 6.77 5.5M
2023-02-17 6.80 6.86 6.65 6.69 7.0M
2023-02-16 7.12 7.19 6.74 6.78 13.8M
2023-02-15 6.99 7.15 6.95 7.08 10.5M
2023-02-14 6.87 7.06 6.86 7.02 13.8M
2023-02-13 6.84 6.89 6.81 6.86 6.3M
2023-02-10 6.96 6.96 6.77 6.83 6.1M
2023-02-09 6.82 6.88 6.79 6.87 4.8M
2023-02-08 6.84 6.89 6.81 6.86 4.3M
2023-02-07 6.86 6.95 6.80 6.84 4.5M
2023-02-06 6.89 6.96 6.81 6.83 5.6M
2023-02-03 6.83 6.89 6.71 6.81 6.2M
2023-02-02 6.83 7.00 6.82 6.85 7.4M
2023-02-01 6.78 6.88 6.75 6.87 6.6M
2023-01-31 6.75 6.82 6.73 6.77 4.8M
2023-01-30 6.75 6.86 6.72 6.73 6.5M
2023-01-20 6.66 6.74 6.62 6.69 5.7M
2023-01-19 6.68 6.71 6.63 6.66 5.2M
2023-01-18 6.60 6.69 6.58 6.67 4.0M
2023-01-17 6.69 6.69 6.58 6.60 3.5M
2023-01-16 6.54 6.73 6.53 6.66 8.0M
2023-01-13 6.65 6.67 6.48 6.51 7.3M
2023-01-12 6.67 6.76 6.58 6.61 7.4M
2023-01-11 6.55 6.84 6.51 6.68 18.3M
2023-01-10 6.39 6.55 6.37 6.53 7.9M
2023-01-09 6.30 6.48 6.30 6.43 8.7M
2023-01-06 6.16 6.35 6.15 6.32 8.4M
2023-01-05 6.15 6.21 6.10 6.19 4.0M
2023-01-04 6.19 6.25 6.11 6.16 4.8M
2023-01-03 6.03 6.23 6.01 6.21 6.4M