Yantai Eddie Precision (603638)

603638
🏛️ China →
18.61
Última Actualización: 2025-09-29
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 16.00 16.32 15.88 16.25 2.2M
2023-12-28 15.63 15.94 15.46 15.86 1.4M
2023-12-27 15.68 15.76 15.55 15.63 0.9M
2023-12-26 15.98 16.00 15.50 15.67 1.4M
2023-12-25 15.98 16.13 15.86 15.95 1.3M
2023-12-22 16.02 16.17 15.93 16.01 1.7M
2023-12-21 15.90 16.08 15.54 16.02 1.7M
2023-12-20 16.00 16.17 15.88 15.90 1.4M
2023-12-19 15.85 16.05 15.80 15.98 1.4M
2023-12-18 16.07 16.20 15.79 15.84 1.8M
2023-12-15 16.15 16.24 16.05 16.05 1.5M
2023-12-14 16.15 16.38 16.08 16.09 1.7M
2023-12-13 16.20 16.39 16.00 16.01 3.0M
2023-12-12 16.57 16.57 16.21 16.22 2.2M
2023-12-11 16.25 16.59 16.02 16.56 4.1M
2023-12-08 15.97 16.38 15.94 16.31 6.1M
2023-12-07 16.18 16.23 15.62 15.94 4.2M
2023-12-06 16.23 16.38 16.10 16.16 2.5M
2023-12-05 16.34 16.35 16.11 16.15 2.0M
2023-12-04 16.35 16.44 16.23 16.33 2.2M
2023-12-01 16.45 16.49 16.01 16.36 3.9M
2023-11-30 16.51 16.72 16.36 16.47 2.4M
2023-11-29 16.67 16.74 16.51 16.58 2.1M
2023-11-28 16.40 16.77 16.22 16.66 3.6M
2023-11-27 16.35 16.42 16.06 16.37 3.1M
2023-11-24 16.81 16.89 16.30 16.39 3.8M
2023-11-23 16.79 16.98 16.66 16.93 3.3M
2023-11-22 16.71 16.92 16.50 16.75 3.9M
2023-11-21 17.16 17.36 16.72 16.77 3.9M
2023-11-20 16.71 17.14 16.46 17.11 4.8M
2023-11-17 16.55 16.76 16.44 16.71 2.6M
2023-11-16 16.68 16.68 16.40 16.51 2.2M
2023-11-15 16.59 17.16 16.50 16.68 3.7M
2023-11-14 16.30 16.45 16.22 16.44 1.4M
2023-11-13 16.41 16.42 16.11 16.28 2.5M
2023-11-10 16.47 16.56 16.32 16.35 1.6M
2023-11-09 16.44 16.56 16.36 16.48 1.6M
2023-11-08 16.73 16.79 16.45 16.50 2.5M
2023-11-07 16.95 17.00 16.70 16.73 2.0M
2023-11-06 16.63 16.99 16.57 16.90 3.0M
2023-11-03 16.28 16.95 16.28 16.59 2.9M
2023-11-02 16.45 16.70 16.21 16.21 1.6M
2023-11-01 16.33 16.53 16.23 16.46 1.7M
2023-10-31 16.73 16.73 16.02 16.34 2.7M
2023-10-30 16.57 16.79 16.41 16.68 2.0M
2023-10-27 16.55 16.76 16.55 16.65 1.7M
2023-10-26 16.47 16.69 16.25 16.52 1.7M
2023-10-25 16.37 16.83 16.37 16.49 2.0M
2023-10-24 16.17 16.39 15.97 16.28 1.5M
2023-10-23 16.50 16.69 16.01 16.05 1.5M
2023-10-20 16.65 16.97 16.52 16.58 1.4M
2023-10-19 16.73 16.95 16.63 16.70 1.3M
2023-10-18 16.87 17.05 16.82 16.88 1.1M
2023-10-17 17.19 17.19 16.86 16.91 1.5M
2023-10-16 17.24 17.30 17.03 17.15 1.5M
2023-10-13 17.56 17.77 17.17 17.30 1.9M
2023-10-12 17.56 17.88 17.54 17.71 2.4M
2023-10-11 17.39 17.76 17.31 17.54 1.8M
2023-10-10 17.56 17.70 17.35 17.43 2.1M
2023-10-09 17.71 17.85 17.51 17.60 1.6M
2023-09-28 18.00 18.08 17.71 17.72 1.6M
2023-09-27 17.82 18.19 17.80 18.05 1.4M
2023-09-26 17.90 18.00 17.80 17.86 1.0M
2023-09-25 17.91 18.05 17.74 17.95 1.5M
2023-09-22 17.59 17.96 17.55 17.88 1.4M
2023-09-21 17.71 17.74 17.50 17.58 1.3M
2023-09-20 17.85 18.09 17.63 17.68 1.8M
2023-09-19 18.06 18.06 17.64 17.98 2.0M
2023-09-18 17.56 18.15 17.40 18.06 2.1M
2023-09-15 17.61 17.87 17.55 17.69 1.6M
2023-09-14 18.08 18.08 17.51 17.65 2.0M
2023-09-13 18.28 18.36 17.90 17.99 2.0M
2023-09-12 18.24 18.30 18.04 18.28 1.3M
2023-09-11 17.91 18.37 17.73 18.22 2.3M
2023-09-08 17.80 18.20 17.72 17.90 1.4M
2023-09-07 18.26 18.30 17.80 17.80 1.8M
2023-09-06 18.36 18.36 18.06 18.24 1.5M
2023-09-05 18.40 18.40 18.23 18.29 1.6M
2023-09-04 18.23 18.39 18.07 18.35 1.9M
2023-09-01 18.17 18.28 17.94 18.12 1.8M
2023-08-31 18.04 18.32 18.03 18.11 2.3M
2023-08-30 17.67 18.16 17.58 17.93 2.7M
2023-08-29 16.57 17.78 16.50 17.65 3.9M
2023-08-28 17.50 17.50 16.55 16.55 2.1M
2023-08-25 16.95 17.00 16.62 16.68 2.0M
2023-08-24 17.00 17.25 16.81 17.03 1.3M
2023-08-23 17.28 17.48 17.01 17.08 1.6M
2023-08-22 17.23 17.39 17.03 17.32 1.6M
2023-08-21 17.45 17.65 17.23 17.23 1.9M
2023-08-18 17.98 17.98 17.51 17.55 1.5M
2023-08-17 17.15 17.87 16.90 17.86 3.0M
2023-08-16 17.13 17.27 17.07 17.10 1.1M
2023-08-15 17.50 17.58 17.03 17.20 1.4M
2023-08-14 17.32 17.54 17.13 17.49 1.5M
2023-08-11 17.88 17.97 17.32 17.49 3.2M
2023-08-10 17.75 18.00 17.70 17.90 1.3M
2023-08-09 17.60 17.87 17.50 17.73 1.9M
2023-08-08 18.43 18.55 17.60 17.61 4.4M
2023-08-07 18.65 18.74 18.38 18.52 1.8M
2023-08-04 18.78 18.90 18.53 18.70 2.3M
2023-08-03 18.86 18.92 18.66 18.83 1.6M
2023-08-02 18.50 19.07 18.50 18.87 2.5M
2023-08-01 18.60 18.78 18.45 18.63 1.5M
2023-07-31 18.56 18.91 18.52 18.60 1.7M
2023-07-28 18.32 18.66 18.10 18.56 2.1M
2023-07-27 18.60 18.67 18.26 18.30 1.8M
2023-07-26 18.92 18.93 18.40 18.50 2.4M
2023-07-25 18.55 18.96 18.55 18.92 2.8M
2023-07-24 18.40 18.68 18.20 18.45 1.7M
2023-07-21 18.58 18.86 18.30 18.46 3.2M
2023-07-20 18.60 18.97 18.41 18.52 2.4M
2023-07-19 18.87 18.94 18.56 18.70 2.2M
2023-07-18 18.81 19.09 18.60 18.95 3.0M
2023-07-17 18.78 18.79 18.45 18.66 2.1M
2023-07-14 18.78 19.07 18.55 18.84 3.5M
2023-07-13 18.35 18.77 18.32 18.75 3.6M
2023-07-12 18.55 18.72 18.31 18.35 2.8M
2023-07-11 18.29 18.63 18.08 18.55 3.6M
2023-07-10 19.00 19.09 18.22 18.28 6.8M
2023-07-07 19.40 19.40 18.92 18.99 4.8M
2023-07-06 19.74 19.74 19.30 19.46 4.8M
2023-07-05 19.77 20.09 19.08 19.60 6.1M
2023-07-04 19.18 19.89 19.03 19.68 6.5M
2023-07-03 20.50 20.50 19.45 19.63 10.1M
2023-06-30 20.20 20.59 20.01 20.52 10.7M
2023-06-29 19.59 21.00 19.54 20.62 18.6M
2023-06-28 19.01 19.89 18.51 19.72 10.8M
2023-06-27 18.94 19.22 18.85 19.13 5.0M
2023-06-26 19.18 19.40 18.71 18.82 5.9M
2023-06-21 19.88 20.13 19.37 19.40 7.5M
2023-06-20 19.34 20.05 19.15 19.87 11.1M
2023-06-19 19.04 19.84 18.99 19.43 12.0M
2023-06-16 19.39 19.53 18.76 19.03 14.1M
2023-06-15 17.02 18.71 16.95 18.71 8.0M
2023-06-14 17.09 17.18 16.89 17.01 0.9M
2023-06-13 17.27 17.49 17.00 17.09 1.3M
2023-06-12 16.69 17.56 16.61 17.26 4.1M
2023-06-09 16.68 16.80 16.45 16.61 1.2M
2023-06-08 16.76 16.81 16.51 16.60 1.2M
2023-06-07 16.82 16.90 16.62 16.76 1.3M
2023-06-06 17.15 17.21 16.76 16.91 1.7M
2023-06-05 17.93 17.97 16.72 17.16 3.9M
2023-06-02 17.81 18.00 17.76 17.96 1.6M
2023-06-01 17.78 18.05 17.71 17.73 1.8M
2023-05-31 17.85 17.93 17.65 17.88 1.2M
2023-05-30 17.87 17.95 17.66 17.94 1.4M
2023-05-29 18.13 18.14 17.83 17.86 1.5M
2023-05-26 18.04 18.04 17.65 17.98 1.7M
2023-05-25 18.01 18.12 17.73 18.05 1.9M
2023-05-24 17.95 18.28 17.84 18.00 2.1M
2023-05-23 18.35 18.42 17.97 18.05 2.3M
2023-05-22 18.30 18.36 17.93 18.35 3.5M
2023-05-19 18.24 18.63 17.90 18.19 4.5M
2023-05-18 17.25 18.51 17.15 18.10 7.0M
2023-05-17 17.14 17.30 17.00 17.15 1.2M
2023-05-16 17.20 17.24 17.00 17.14 1.2M
2023-05-15 16.79 17.11 16.77 17.11 1.3M
2023-05-12 16.82 17.09 16.82 16.88 1.0M
2023-05-11 17.13 17.19 16.82 16.89 1.5M
2023-05-10 17.11 17.28 16.93 17.16 1.5M
2023-05-09 17.12 17.28 16.81 17.08 2.4M
2023-05-08 17.25 17.45 17.01 17.12 1.6M
2023-05-05 17.28 17.42 17.04 17.34 2.0M
2023-05-04 17.00 17.38 16.96 17.30 2.5M
2023-04-28 16.73 17.09 16.55 17.00 2.0M
2023-04-27 16.28 16.90 16.13 16.77 2.4M
2023-04-26 15.76 16.38 15.76 16.28 2.1M
2023-04-25 16.35 16.35 15.53 15.92 2.8M
2023-04-24 15.99 16.35 15.90 16.26 2.1M
2023-04-21 16.40 16.46 15.98 15.99 2.0M
2023-04-20 16.53 16.64 16.20 16.35 1.8M
2023-04-19 16.76 16.78 16.44 16.52 1.8M
2023-04-18 17.17 17.17 16.72 16.77 1.6M
2023-04-17 16.93 17.09 16.86 17.03 2.0M
2023-04-14 16.73 16.93 16.67 16.79 1.8M
2023-04-13 16.70 16.91 16.61 16.68 1.5M
2023-04-12 16.84 16.95 16.60 16.76 2.2M
2023-04-11 16.90 17.03 16.77 16.84 1.9M
2023-04-10 17.11 17.27 16.86 16.95 2.8M
2023-04-07 17.25 17.30 17.04 17.13 2.2M
2023-04-06 16.89 17.38 16.66 17.13 3.4M
2023-04-04 18.30 18.32 16.70 16.97 8.3M
2023-04-03 18.00 18.41 17.86 18.34 3.4M
2023-03-31 18.28 18.59 18.07 18.09 3.2M
2023-03-30 18.55 18.60 18.20 18.35 2.8M
2023-03-29 18.79 18.97 18.40 18.51 3.6M
2023-03-28 19.40 19.70 18.68 18.74 6.4M
2023-03-27 18.24 19.40 18.24 19.38 9.6M
2023-03-24 17.75 18.42 17.57 18.23 5.2M
2023-03-23 17.54 17.75 17.40 17.73 1.7M
2023-03-22 17.95 17.95 17.50 17.63 2.1M
2023-03-21 17.44 17.93 17.40 17.76 2.3M
2023-03-20 17.50 17.58 17.20 17.47 2.0M
2023-03-17 17.81 17.81 17.33 17.38 3.1M
2023-03-16 18.16 18.30 17.39 17.63 4.4M
2023-03-15 18.15 18.46 17.99 18.20 2.6M
2023-03-14 18.34 18.36 17.81 17.95 2.2M
2023-03-13 18.16 18.39 17.82 18.10 3.7M
2023-03-10 18.39 18.53 18.13 18.20 1.8M
2023-03-09 18.67 18.68 18.35 18.46 2.2M
2023-03-08 18.61 18.84 18.53 18.68 1.8M
2023-03-07 19.01 19.18 18.61 18.61 2.4M
2023-03-06 19.29 19.32 18.91 19.05 3.4M
2023-03-03 19.50 19.58 19.16 19.24 3.1M
2023-03-02 19.61 19.80 19.44 19.50 4.0M
2023-03-01 19.43 19.80 19.34 19.60 4.0M
2023-02-28 19.50 19.65 19.11 19.38 3.8M
2023-02-27 19.92 19.92 19.30 19.40 6.4M
2023-02-24 20.55 20.65 19.81 20.00 7.5M
2023-02-23 20.98 21.28 20.32 20.55 6.4M
2023-02-22 21.05 21.98 20.70 21.10 7.4M
2023-02-21 20.70 22.09 20.23 21.23 10.5M
2023-02-20 19.66 21.16 19.38 20.85 8.6M
2023-02-17 18.91 19.86 18.86 19.66 7.7M
2023-02-16 20.22 20.25 18.82 19.03 9.7M
2023-02-15 19.55 20.45 19.51 20.19 8.4M
2023-02-14 19.00 20.00 18.93 19.81 11.3M
2023-02-13 18.08 19.12 17.90 18.99 10.2M
2023-02-10 18.20 18.51 17.86 18.18 5.9M
2023-02-09 17.61 18.40 17.47 18.33 7.7M
2023-02-08 17.81 17.82 17.18 17.60 8.6M
2023-02-07 16.77 18.18 16.50 17.90 11.9M
2023-02-06 16.19 16.77 16.01 16.75 6.7M
2023-02-03 16.29 16.36 16.05 16.19 1.9M
2023-02-02 16.48 16.48 16.16 16.28 2.3M
2023-02-01 16.26 16.43 16.23 16.33 2.7M
2023-01-31 16.34 16.34 16.02 16.23 2.4M
2023-01-30 16.49 16.49 16.09 16.13 3.3M
2023-01-20 16.04 16.29 15.97 16.12 2.3M
2023-01-19 15.91 15.96 15.78 15.94 1.4M
2023-01-18 15.76 15.96 15.70 15.92 1.8M
2023-01-17 15.72 15.83 15.66 15.78 1.7M
2023-01-16 15.44 16.04 15.42 15.75 3.9M
2023-01-13 15.11 15.44 15.02 15.43 3.0M
2023-01-12 14.85 15.07 14.85 15.01 0.9M
2023-01-11 15.11 15.23 14.83 14.90 1.7M
2023-01-10 15.24 15.29 15.12 15.19 0.8M
2023-01-09 15.36 15.37 15.17 15.17 1.1M
2023-01-06 15.17 15.32 15.05 15.25 1.5M
2023-01-05 15.05 15.22 14.91 15.13 1.4M
2023-01-04 15.23 15.23 14.91 14.97 1.2M
2023-01-03 14.92 15.10 14.90 15.06 1.4M