Zhejiang Chenfeng Science A (603685)

603685
🏛️ China →
17.68
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 17.96 18.03 17.76 17.99 79.1K
09:35 17.97 18.01 17.96 17.99 76.2K
09:40 18.02 18.11 18.02 18.11 77.1K
09:45 18.12 18.13 18.00 18.03 85.3K
09:50 18.02 18.09 18.00 18.03 65.2K
09:55 18.02 18.12 18.01 18.10 112.3K
10:00 18.09 18.10 18.03 18.06 27.0K
10:05 18.05 18.05 17.99 18.00 43.5K
10:10 17.99 18.08 17.98 18.04 100.2K
10:15 18.04 18.06 18.02 18.04 31.5K
10:20 18.03 18.06 18.00 18.04 39.8K
10:25 18.03 18.07 18.01 18.06 29.4K
10:30 18.07 18.11 18.03 18.05 79.9K
10:35 18.07 18.08 18.03 18.05 15.2K
10:40 18.04 18.05 18.00 18.02 40.2K
10:45 18.02 18.06 18.02 18.05 28.5K
10:50 18.05 18.07 18.04 18.07 23.1K
10:55 18.08 18.09 18.07 18.09 17.3K
11:00 18.08 18.12 18.07 18.10 52.2K
11:05 18.10 18.12 18.08 18.09 33.5K
11:10 18.09 18.10 18.08 18.10 7.5K
11:15 18.10 18.11 18.06 18.09 15.0K
11:20 18.10 18.12 18.08 18.08 18.2K
11:25 18.09 18.10 18.08 18.10 10.5K
13:00 18.10 18.15 18.10 18.10 29.5K
13:05 18.13 18.13 18.07 18.09 49.8K
13:10 18.08 18.10 18.00 18.00 25.7K
13:15 18.02 18.08 18.01 18.07 15.0K
13:20 18.06 18.06 18.04 18.06 29.2K
13:25 18.06 18.10 18.06 18.10 17.5K
13:30 18.09 18.10 18.06 18.06 31.7K
13:35 18.07 18.10 18.05 18.08 9.7K
13:40 18.08 18.09 18.08 18.09 11.7K
13:45 18.09 18.09 18.09 18.09 5.1K
13:50 18.09 18.12 18.07 18.12 29.3K
13:55 18.11 18.11 18.09 18.11 7.9K
14:00 18.12 18.12 18.09 18.09 14.9K
14:05 18.08 18.11 18.06 18.11 71.0K
14:10 18.08 18.10 18.07 18.10 10.3K
14:15 18.10 18.12 18.08 18.12 75.8K
14:20 18.10 18.15 18.10 18.14 37.1K
14:25 18.14 18.15 18.10 18.12 22.3K
14:30 18.12 18.18 18.10 18.18 65.7K
14:35 18.17 18.19 18.16 18.17 39.2K
14:40 18.16 18.18 18.15 18.15 21.7K
14:45 18.15 18.21 18.15 18.19 51.1K
14:50 18.18 18.24 18.15 18.20 161.7K
14:55 18.23 18.28 18.20 18.27 66.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 17.99 18.13 17.64 17.68 2.6M
2025-09-29 18.05 18.14 17.56 18.14 2.3M
2025-09-26 18.11 18.20 17.61 18.04 1.9M
2025-09-25 18.41 18.47 17.95 18.11 1.7M
2025-09-24 17.96 18.28 17.76 18.25 2.0M
2025-09-23 18.01 18.26 17.55 17.99 3.7M
2025-09-22 17.98 18.49 17.64 18.29 3.5M
2025-09-19 18.00 18.18 17.45 17.73 2.3M
2025-09-18 18.03 18.58 17.77 17.90 4.1M
2025-09-17 18.12 18.28 17.89 18.06 2.2M
2025-09-16 18.13 18.24 17.61 18.03 3.5M
2025-09-15 18.97 18.97 18.06 18.15 4.1M
2025-09-12 18.95 19.14 18.61 18.88 3.3M
2025-09-11 18.94 18.94 18.45 18.87 2.3M
2025-09-10 18.68 18.99 18.47 18.81 2.8M
2025-09-09 18.60 18.86 18.54 18.75 3.3M
2025-09-08 17.99 18.80 17.99 18.71 3.6M
2025-09-05 17.96 18.17 17.77 18.11 2.6M
2025-09-04 17.92 18.20 17.51 17.75 4.3M
2025-09-03 18.66 18.90 17.88 18.06 4.3M
2025-09-02 19.23 19.25 18.40 18.72 7.6M
2025-09-01 18.60 19.55 18.60 19.37 6.8M
2025-08-29 18.95 19.29 18.45 19.23 7.3M
2025-08-28 18.36 19.83 18.36 19.14 10.5M
2025-08-27 18.62 19.07 17.97 18.03 10.7M
2025-08-26 16.68 18.50 16.60 18.50 7.0M
2025-08-25 16.15 17.29 16.15 16.82 6.5M
2025-08-22 16.30 16.43 15.99 16.16 2.5M
2025-08-21 16.19 16.48 15.97 16.25 2.7M
2025-08-20 16.48 16.59 15.90 16.04 3.9M
2025-08-19 15.78 16.88 15.49 16.40 5.7M
2025-08-18 15.83 16.09 15.60 15.70 3.2M
2025-08-15 15.72 15.85 15.38 15.79 3.1M
2025-08-14 15.69 15.79 15.40 15.55 3.3M
2025-08-13 15.61 15.83 15.35 15.60 3.4M
2025-08-12 15.65 15.76 15.38 15.55 2.6M
2025-08-11 15.70 15.86 15.52 15.72 2.9M
2025-08-08 15.72 15.80 15.55 15.75 3.4M
2025-08-07 15.50 15.98 15.50 15.85 5.2M
2025-08-06 15.48 15.70 15.24 15.43 2.7M
2025-08-05 14.99 15.67 14.99 15.50 4.2M
2025-08-04 15.52 15.77 14.83 15.21 7.8M
2025-08-01 15.66 15.85 15.50 15.74 3.0M
2025-07-31 15.47 15.88 15.35 15.73 3.8M
2025-07-30 16.01 16.02 15.32 15.43 4.2M
2025-07-29 15.80 16.02 15.50 15.81 7.4M
2025-07-28 14.98 16.11 14.82 15.95 10.5M
2025-07-25 14.82 14.99 14.50 14.72 3.1M
2025-07-24 14.92 15.03 14.61 14.68 2.7M
2025-07-23 14.89 15.96 14.66 14.85 5.4M
2025-07-22 15.07 15.33 14.80 14.89 4.4M
2025-07-21 14.53 15.14 14.33 15.14 5.4M
2025-07-18 14.55 14.65 14.36 14.42 2.6M
2025-07-17 14.23 14.75 14.00 14.55 6.0M
2025-07-16 13.53 14.30 13.53 14.22 6.9M
2025-07-15 13.80 13.80 13.28 13.51 2.6M
2025-07-14 13.47 13.77 13.47 13.75 2.2M
2025-07-11 13.64 13.74 13.42 13.51 2.0M
2025-07-10 13.68 13.82 13.51 13.64 2.2M
2025-07-09 13.91 13.96 13.70 13.72 3.1M
2025-07-08 13.58 13.76 13.45 13.75 2.5M
2025-07-07 13.40 13.58 13.32 13.54 2.3M
2025-07-04 13.73 13.74 13.30 13.44 4.0M
2025-07-03 13.60 13.87 13.54 13.77 3.5M
2025-07-02 13.80 13.97 13.61 13.68 4.0M
2025-07-01 14.02 14.02 13.60 13.75 5.5M
2025-06-30 14.08 14.08 13.81 14.04 5.5M
2025-06-27 13.83 14.15 13.60 14.05 7.9M
2025-06-26 13.89 14.24 13.86 13.98 9.5M
2025-06-25 13.62 14.89 13.55 14.37 13.6M
2025-06-24 13.35 13.65 13.34 13.54 9.4M
2025-06-23 13.10 13.95 13.00 13.76 13.4M
2025-06-20 15.53 15.53 13.59 14.25 18.5M
2025-06-19 12.87 14.12 12.66 14.12 6.4M
2025-06-18 12.80 12.95 12.70 12.84 1.0M
2025-06-17 12.91 13.20 12.71 12.84 1.6M
2025-06-16 12.78 12.91 12.58 12.85 1.5M
2025-06-13 13.09 13.12 12.66 12.73 1.6M
2025-06-12 13.02 13.18 12.88 13.06 1.6M
2025-06-11 13.12 13.22 13.04 13.12 1.0M
2025-06-10 13.35 13.35 12.93 13.14 1.3M
2025-06-09 13.28 13.48 13.10 13.33 1.7M
2025-06-06 13.03 13.48 12.99 13.35 2.9M
2025-06-05 13.03 13.05 12.86 13.03 0.8M
2025-06-04 12.99 13.04 12.93 12.98 0.7M
2025-06-03 13.03 13.05 12.85 12.95 1.0M
2025-05-30 13.21 13.21 12.87 13.04 1.2M
2025-05-29 13.03 13.29 13.00 13.18 1.4M
2025-05-28 13.10 13.10 12.88 13.02 0.9M
2025-05-27 12.82 13.20 12.69 13.00 1.8M
2025-05-26 12.52 12.96 12.52 12.82 1.3M
2025-05-23 12.64 12.99 12.62 12.63 1.7M
2025-05-22 13.48 13.50 12.70 13.06 2.4M
2025-05-21 13.05 13.24 12.92 13.07 1.7M
2025-05-20 13.00 13.28 12.85 13.05 2.4M
2025-05-19 12.76 12.88 12.63 12.88 1.2M
2025-05-16 12.67 12.85 12.56 12.69 1.3M
2025-05-15 12.52 12.71 12.39 12.68 1.2M
2025-05-14 12.57 12.76 12.41 12.52 1.2M
2025-05-13 12.64 12.82 12.50 12.56 1.2M
2025-05-12 12.76 12.85 12.53 12.63 1.2M
2025-05-09 12.78 12.87 12.60 12.65 1.3M
2025-05-08 12.51 12.79 12.48 12.77 1.7M
2025-05-07 12.45 12.67 12.37 12.51 1.5M
2025-05-06 12.16 12.44 12.16 12.43 1.8M
2025-04-30 12.16 12.30 12.06 12.15 1.6M
2025-04-29 11.74 12.41 11.74 12.15 2.5M
2025-04-28 12.13 12.19 11.80 11.88 1.9M
2025-04-25 12.12 12.34 11.94 12.19 1.7M
2025-04-24 11.99 12.18 11.86 12.09 1.4M
2025-04-23 11.69 12.04 11.69 11.95 1.2M
2025-04-22 11.69 11.84 11.56 11.74 1.3M
2025-04-21 11.48 11.70 11.44 11.64 1.2M
2025-04-18 11.62 11.65 11.36 11.53 1.3M
2025-04-17 11.39 11.75 11.25 11.62 1.5M
2025-04-16 11.61 11.61 11.13 11.40 1.3M
2025-04-15 11.64 11.65 11.42 11.53 0.9M
2025-04-14 11.43 11.76 11.43 11.53 1.3M
2025-04-11 11.40 11.80 11.40 11.46 1.6M
2025-04-10 11.35 11.65 11.35 11.49 1.8M
2025-04-09 10.80 11.40 10.40 11.21 2.4M
2025-04-08 10.80 11.15 10.42 11.11 2.5M
2025-04-07 11.70 11.70 10.90 10.90 2.3M
2025-04-03 12.10 12.29 11.80 12.11 2.2M
2025-04-02 11.90 12.47 11.87 12.25 2.9M
2025-04-01 11.72 12.10 11.65 11.93 2.9M
2025-03-31 12.00 12.12 11.52 11.65 3.8M
2025-03-28 12.76 12.76 12.08 12.19 4.4M
2025-03-27 12.92 13.88 12.52 12.60 10.1M
2025-03-26 11.73 13.18 11.49 13.18 5.4M
2025-03-25 12.88 13.50 11.91 11.98 7.5M
2025-03-24 13.73 13.75 12.27 12.60 10.3M
2025-03-21 12.86 13.66 12.53 13.63 6.8M
2025-03-20 12.82 12.97 12.72 12.86 1.7M
2025-03-19 12.93 13.29 12.80 12.85 2.1M
2025-03-18 12.83 13.20 12.77 12.92 2.2M
2025-03-17 12.88 12.88 12.68 12.77 1.2M
2025-03-14 12.67 12.80 12.50 12.80 1.3M
2025-03-13 12.68 12.75 12.37 12.67 1.5M
2025-03-12 12.58 12.80 12.58 12.70 1.0M
2025-03-11 12.52 12.67 12.40 12.62 0.8M
2025-03-10 12.60 12.75 12.51 12.62 1.0M
2025-03-07 12.72 12.75 12.57 12.62 0.8M
2025-03-06 12.68 12.81 12.50 12.72 1.3M
2025-03-05 12.79 12.79 12.46 12.72 1.2M
2025-03-04 12.42 12.83 12.42 12.78 1.7M
2025-03-03 12.69 12.75 12.23 12.56 1.8M
2025-02-28 12.79 12.93 12.27 12.32 2.3M
2025-02-27 12.55 12.77 12.40 12.60 1.3M
2025-02-26 12.49 12.64 12.45 12.64 1.0M
2025-02-25 12.58 12.61 12.36 12.51 0.9M
2025-02-24 12.53 12.60 12.29 12.57 1.4M
2025-02-21 12.38 12.50 12.25 12.44 1.6M
2025-02-20 12.32 12.46 12.22 12.39 1.1M
2025-02-19 12.01 12.36 12.00 12.32 1.2M
2025-02-18 12.32 12.50 11.96 12.01 1.7M
2025-02-17 12.24 12.37 12.12 12.32 1.2M
2025-02-14 12.31 12.33 12.05 12.17 0.8M
2025-02-13 12.50 12.54 12.13 12.19 0.9M
2025-02-12 12.45 12.45 12.28 12.39 1.1M
2025-02-11 12.58 12.58 12.34 12.38 0.9M
2025-02-10 12.46 12.59 12.40 12.51 1.0M
2025-02-07 12.50 12.65 12.30 12.49 1.6M
2025-02-06 12.10 12.48 11.93 12.37 1.9M
2025-02-05 12.45 12.45 11.95 12.03 1.2M
2025-01-27 12.16 12.56 12.00 12.25 1.8M
2025-01-24 11.69 12.16 11.69 12.12 1.3M
2025-01-23 11.88 12.06 11.62 11.90 1.6M
2025-01-22 11.57 11.85 11.40 11.75 1.4M
2025-01-21 11.72 11.99 11.47 11.58 1.6M
2025-01-20 11.49 11.87 11.42 11.76 1.7M
2025-01-17 11.50 11.59 11.30 11.51 0.8M
2025-01-16 11.41 11.63 11.37 11.50 0.9M
2025-01-15 11.50 11.70 11.35 11.40 0.8M
2025-01-14 10.81 11.50 10.81 11.48 1.7M
2025-01-13 10.86 11.20 10.62 11.00 1.0M
2025-01-10 11.40 11.65 11.02 11.06 1.5M
2025-01-09 11.23 11.73 11.23 11.50 1.5M
2025-01-08 11.29 11.43 10.91 11.32 1.2M
2025-01-07 10.87 11.30 10.86 11.29 1.3M
2025-01-06 11.01 11.03 10.20 10.92 1.4M
2025-01-03 11.46 11.67 10.98 10.99 2.0M
2025-01-02 11.65 11.88 11.40 11.52 1.5M