Zhejiang Dingli Machinery (603338)

603338
🏛️ China →
53.62
Última Actualización: 2025-09-30
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 50.87 51.40 50.50 51.17 3.0M
2023-12-28 50.01 51.08 49.92 50.61 2.1M
2023-12-27 50.32 50.85 49.94 50.28 1.3M
2023-12-26 50.58 50.61 49.80 50.29 1.7M
2023-12-25 49.31 50.75 49.22 50.60 2.4M
2023-12-22 49.34 49.59 48.77 49.34 2.4M
2023-12-21 48.50 49.35 47.95 49.00 2.1M
2023-12-20 48.65 49.04 48.14 48.38 1.6M
2023-12-19 47.52 48.69 47.34 48.69 1.9M
2023-12-18 48.92 49.00 47.69 47.79 3.2M
2023-12-15 48.49 49.69 48.22 48.84 4.0M
2023-12-14 47.72 49.01 47.66 48.00 3.2M
2023-12-13 47.60 48.36 47.22 47.79 2.4M
2023-12-12 47.56 47.76 47.12 47.60 2.0M
2023-12-11 46.50 47.80 46.21 47.61 1.9M
2023-12-08 46.92 47.33 46.78 46.87 3.0M
2023-12-07 47.53 47.66 46.81 47.10 1.2M
2023-12-06 47.54 48.10 47.22 47.40 1.8M
2023-12-05 47.70 48.50 47.56 47.73 2.2M
2023-12-04 47.50 48.48 46.71 48.26 3.0M
2023-12-01 48.30 48.65 47.80 47.88 2.0M
2023-11-30 48.35 48.79 47.93 48.60 2.1M
2023-11-29 48.69 49.25 48.35 48.35 1.9M
2023-11-28 48.76 49.10 48.40 48.91 1.3M
2023-11-27 48.13 48.82 48.10 48.68 2.1M
2023-11-24 48.97 49.00 48.11 48.35 2.3M
2023-11-23 49.19 49.56 48.81 49.01 2.0M
2023-11-22 49.66 49.92 49.04 49.06 2.9M
2023-11-21 50.00 51.14 49.78 49.93 3.2M
2023-11-20 49.36 50.18 48.74 50.00 2.9M
2023-11-17 48.99 49.75 48.99 49.25 1.5M
2023-11-16 49.44 49.86 49.22 49.48 2.7M
2023-11-15 49.44 50.39 48.70 50.20 6.1M
2023-11-14 48.55 49.13 48.00 48.41 3.2M
2023-11-13 48.61 49.14 48.23 49.06 4.3M
2023-11-10 49.50 49.50 47.70 48.75 6.1M
2023-11-09 50.77 51.87 47.80 49.79 13.6M
2023-11-08 52.81 53.50 51.92 52.33 4.8M
2023-11-07 52.97 53.46 52.65 53.15 4.2M
2023-11-06 54.96 54.96 52.86 53.09 8.0M
2023-11-03 54.95 56.00 53.95 54.85 8.3M
2023-11-02 53.88 55.30 53.03 54.97 7.7M
2023-11-01 54.79 54.79 52.50 53.50 11.6M
2023-10-31 51.63 55.68 51.63 54.45 15.9M
2023-10-30 50.62 50.62 50.02 50.62 3.4M
2023-10-27 43.70 46.20 43.61 46.02 5.9M
2023-10-26 43.49 43.70 42.94 43.58 3.1M
2023-10-25 44.50 44.85 43.21 43.61 3.9M
2023-10-24 45.69 45.96 43.69 43.95 3.8M
2023-10-23 46.60 46.88 45.10 45.37 2.0M
2023-10-20 47.78 47.99 46.50 46.78 2.8M
2023-10-19 48.73 48.83 47.52 47.62 3.1M
2023-10-18 49.75 49.75 48.60 48.97 2.1M
2023-10-17 49.47 49.92 49.20 49.68 2.2M
2023-10-16 50.02 50.02 49.19 49.45 1.8M
2023-10-13 50.20 50.22 49.56 49.75 2.6M
2023-10-12 50.88 51.03 49.90 50.38 2.4M
2023-10-11 49.78 51.04 49.65 50.60 3.1M
2023-10-10 52.65 52.65 49.56 49.67 5.0M
2023-10-09 52.70 52.90 51.65 52.10 1.7M
2023-09-28 53.79 53.99 52.40 52.75 2.0M
2023-09-27 52.66 54.12 52.18 53.79 3.0M
2023-09-26 51.77 52.73 51.13 52.58 3.0M
2023-09-25 51.66 52.10 51.32 51.69 2.2M
2023-09-22 50.86 51.95 50.17 51.89 1.9M
2023-09-21 51.19 51.87 51.00 51.07 1.8M
2023-09-20 51.83 52.33 51.30 51.62 1.3M
2023-09-19 52.12 52.53 51.00 51.84 2.2M
2023-09-18 51.86 53.35 51.31 52.46 2.4M
2023-09-15 51.94 53.09 51.73 51.98 1.7M
2023-09-14 52.26 52.47 51.81 52.17 1.5M
2023-09-13 52.44 52.96 52.06 52.47 1.8M
2023-09-12 52.71 53.44 52.30 52.50 1.5M
2023-09-11 52.58 53.09 51.70 52.71 2.2M
2023-09-08 52.17 53.26 52.00 52.58 2.4M
2023-09-07 54.28 54.28 52.31 52.56 3.7M
2023-09-06 53.41 54.55 53.28 53.80 4.3M
2023-09-05 53.54 53.75 53.18 53.56 1.4M
2023-09-04 52.72 53.78 52.67 53.58 3.2M
2023-09-01 52.88 53.59 52.28 52.65 2.1M
2023-08-31 53.00 53.74 52.56 53.13 2.3M
2023-08-30 52.00 53.39 51.52 53.05 3.4M
2023-08-29 50.29 52.15 49.80 51.80 4.6M
2023-08-28 51.52 51.87 49.94 50.44 5.1M
2023-08-25 49.44 49.94 49.09 49.43 3.0M
2023-08-24 49.08 50.09 48.70 49.73 5.0M
2023-08-23 51.13 51.13 49.00 49.24 3.3M
2023-08-22 52.66 52.78 49.98 50.73 8.4M
2023-08-21 52.89 53.18 51.00 52.33 5.8M
2023-08-18 57.47 57.47 52.60 52.60 13.4M
2023-08-17 57.22 58.46 56.80 57.91 2.4M
2023-08-16 57.76 59.02 57.00 57.34 2.4M
2023-08-15 58.10 59.27 57.27 57.80 3.0M
2023-08-14 56.38 58.29 56.17 57.99 2.6M
2023-08-11 56.98 57.61 56.22 57.11 2.6M
2023-08-10 57.18 57.69 56.81 57.04 1.9M
2023-08-09 58.60 59.00 56.75 57.17 5.7M
2023-08-08 59.42 59.70 58.44 58.68 2.3M
2023-08-07 59.88 59.88 58.70 59.25 4.4M
2023-08-04 61.30 62.50 59.60 59.88 5.4M
2023-08-03 61.41 63.01 60.70 61.65 3.8M
2023-08-02 59.60 62.49 59.60 61.36 5.5M
2023-08-01 59.32 60.55 58.98 59.55 3.6M
2023-07-31 58.18 60.77 58.18 59.05 4.5M
2023-07-28 58.78 59.90 57.97 58.21 3.8M
2023-07-27 60.47 61.11 59.00 59.29 3.2M
2023-07-26 61.20 61.65 59.71 60.17 3.8M
2023-07-25 60.50 62.59 60.02 61.26 4.8M
2023-07-24 61.00 62.80 59.80 59.92 2.9M
2023-07-21 59.91 61.13 59.12 60.95 5.2M
2023-07-20 59.47 60.60 58.87 59.91 5.3M
2023-07-19 57.76 59.85 57.25 59.64 5.3M
2023-07-18 57.28 58.45 57.18 57.66 3.7M
2023-07-17 58.30 58.80 56.93 57.01 2.8M
2023-07-14 57.09 57.12 56.19 56.94 2.3M
2023-07-13 57.16 58.07 56.62 57.16 2.2M
2023-07-12 58.00 58.00 56.86 56.91 2.1M
2023-07-11 57.15 58.93 56.61 58.00 3.0M
2023-07-10 57.66 57.66 56.50 57.19 2.4M
2023-07-07 56.06 58.10 55.86 57.42 4.8M
2023-07-06 56.15 56.91 55.65 56.23 1.6M
2023-07-05 56.21 57.00 55.75 56.66 2.5M
2023-07-04 56.54 57.60 56.21 56.57 3.2M
2023-07-03 56.00 57.75 55.70 56.80 7.3M
2023-06-30 52.96 56.33 52.66 56.01 6.4M
2023-06-29 53.11 53.64 52.72 53.20 2.2M
2023-06-28 51.95 53.56 51.01 53.11 3.7M
2023-06-27 52.00 52.35 51.20 51.85 2.0M
2023-06-26 53.01 53.43 51.91 52.37 2.7M
2023-06-21 52.99 53.47 52.29 53.02 3.7M
2023-06-20 52.48 53.29 52.37 52.75 2.9M
2023-06-19 52.70 53.16 52.32 52.70 2.5M
2023-06-16 53.00 53.53 52.68 53.00 2.6M
2023-06-15 52.41 53.50 52.37 52.94 3.9M
2023-06-14 52.18 53.15 51.66 52.67 5.1M
2023-06-13 49.70 52.90 49.43 52.00 9.5M
2023-06-12 47.02 50.35 46.96 49.42 8.3M
2023-06-09 46.82 47.36 45.40 47.03 6.2M
2023-06-08 46.21 47.07 46.01 46.95 2.3M
2023-06-07 47.23 47.30 45.95 46.28 2.4M
2023-06-06 48.09 48.20 47.08 47.13 1.7M
2023-06-05 48.30 49.22 47.66 47.89 3.1M
2023-06-02 47.36 48.42 47.00 48.21 2.5M
2023-06-01 47.13 47.79 46.80 47.04 2.2M
2023-05-31 47.56 47.58 46.61 47.13 2.2M
2023-05-30 47.76 48.30 46.88 47.80 1.8M
2023-05-29 48.40 48.98 47.73 47.96 2.7M
2023-05-26 47.36 48.29 47.11 48.02 2.0M
2023-05-25 47.48 48.20 47.30 47.86 1.8M
2023-05-24 47.25 47.98 46.60 47.59 2.4M
2023-05-23 48.21 48.59 47.27 47.39 2.3M
2023-05-22 47.53 48.20 47.00 48.16 2.0M
2023-05-19 47.52 47.76 46.88 47.58 1.4M
2023-05-18 47.57 47.92 47.16 47.55 2.0M
2023-05-17 47.75 47.86 47.31 47.57 1.9M
2023-05-16 47.25 48.46 46.86 47.65 3.7M
2023-05-15 46.54 47.44 46.24 47.36 2.9M
2023-05-12 47.35 47.69 46.87 47.10 1.9M
2023-05-11 47.83 48.25 47.34 47.39 1.6M
2023-05-10 47.66 48.04 47.08 47.91 2.2M
2023-05-09 49.06 49.06 47.60 47.61 3.9M
2023-05-08 49.18 49.79 48.50 48.98 2.8M
2023-05-05 49.23 49.73 48.35 49.15 3.7M
2023-05-04 50.98 51.72 49.00 49.25 5.9M
2023-04-28 49.96 51.19 48.90 51.09 6.8M
2023-04-27 54.01 54.20 48.88 50.66 12.5M
2023-04-26 51.14 53.19 50.82 52.81 3.2M
2023-04-25 51.07 53.07 50.72 51.30 3.0M
2023-04-24 52.10 52.66 51.39 51.80 2.8M
2023-04-21 52.10 53.72 51.90 52.10 3.1M
2023-04-20 53.86 54.13 51.39 52.12 4.8M
2023-04-19 53.40 54.17 52.30 53.80 2.6M
2023-04-18 55.93 55.93 53.15 53.36 4.1M
2023-04-17 54.23 56.25 54.23 55.65 2.8M
2023-04-14 53.76 54.57 53.60 54.32 1.9M
2023-04-13 54.51 54.70 53.08 53.73 2.8M
2023-04-12 54.94 55.68 53.92 54.65 2.4M
2023-04-11 56.49 56.49 54.54 54.88 2.4M
2023-04-10 56.98 58.68 55.77 55.90 3.3M
2023-04-07 55.52 56.74 54.85 56.29 2.1M
2023-04-06 54.19 56.47 53.82 55.50 2.2M
2023-04-04 55.24 55.47 54.00 54.44 2.0M
2023-04-03 54.68 55.80 54.33 55.34 2.6M
2023-03-31 55.12 55.12 54.07 54.79 2.2M
2023-03-30 52.84 55.72 52.23 55.16 5.5M
2023-03-29 52.66 52.85 51.90 52.65 2.6M
2023-03-28 52.89 53.66 52.40 52.65 2.0M
2023-03-27 53.72 54.12 52.68 52.99 2.7M
2023-03-24 53.92 54.99 53.41 53.72 2.6M
2023-03-23 54.64 54.64 53.59 53.86 3.1M
2023-03-22 55.47 55.78 54.50 54.71 1.9M
2023-03-21 55.22 55.99 54.30 55.29 1.9M
2023-03-20 54.94 55.70 54.00 54.61 3.0M
2023-03-17 55.00 55.40 54.43 54.92 3.0M
2023-03-16 55.40 56.99 54.39 54.55 4.2M
2023-03-15 56.76 57.16 55.00 55.40 5.1M
2023-03-14 57.65 57.65 55.46 56.70 5.9M
2023-03-13 60.00 60.28 57.20 57.58 4.7M
2023-03-10 59.92 60.40 59.50 59.82 2.6M
2023-03-09 58.61 60.37 58.61 59.85 3.5M
2023-03-08 58.10 58.83 57.86 58.60 2.7M
2023-03-07 59.73 60.09 58.42 58.45 3.1M
2023-03-06 58.29 60.26 57.60 60.00 3.9M
2023-03-03 58.10 58.97 58.09 58.49 2.1M
2023-03-02 58.29 59.52 58.10 58.24 2.6M
2023-03-01 58.63 58.74 57.93 58.22 1.7M
2023-02-28 59.00 59.00 57.85 58.55 2.1M
2023-02-27 58.31 58.60 57.29 58.22 2.5M
2023-02-24 58.66 59.20 57.89 58.21 4.1M
2023-02-23 59.08 59.58 58.50 58.81 1.9M
2023-02-22 59.60 60.01 58.98 59.08 2.4M
2023-02-21 60.77 60.77 59.01 59.70 3.7M
2023-02-20 59.18 60.88 59.16 60.87 4.5M
2023-02-17 59.59 59.99 58.77 59.15 3.0M
2023-02-16 59.98 61.58 59.02 59.66 3.7M
2023-02-15 60.07 61.17 59.61 60.10 2.5M
2023-02-14 60.47 61.28 59.70 60.59 3.6M
2023-02-13 58.26 60.58 57.87 60.38 6.2M
2023-02-10 57.81 58.40 57.41 58.28 2.3M
2023-02-09 58.22 59.34 57.80 58.02 3.8M
2023-02-08 59.58 59.60 57.72 58.22 4.4M
2023-02-07 57.50 59.70 57.01 59.34 6.3M
2023-02-06 56.76 57.96 56.00 57.50 5.7M
2023-02-03 57.10 57.25 55.71 56.50 4.0M
2023-02-02 57.47 58.49 56.90 57.09 8.0M
2023-02-01 55.75 57.56 55.31 57.01 14.9M
2023-01-31 52.78 54.58 52.50 54.58 5.3M
2023-01-30 51.50 52.15 49.45 49.62 3.8M
2023-01-20 51.01 51.60 50.43 50.87 1.6M
2023-01-19 50.49 51.40 50.03 51.00 2.1M
2023-01-18 50.67 51.24 50.20 50.45 1.5M
2023-01-17 49.67 51.43 49.53 50.66 2.7M
2023-01-16 50.26 50.84 49.52 49.67 2.9M
2023-01-13 50.28 51.09 49.67 50.19 2.9M
2023-01-12 49.99 50.80 49.50 50.15 3.5M
2023-01-11 47.85 50.28 47.85 49.72 6.6M
2023-01-10 46.20 49.05 46.10 48.30 7.8M
2023-01-09 45.47 46.75 45.47 45.95 3.5M
2023-01-06 46.89 47.15 45.31 45.84 6.0M
2023-01-05 46.83 47.27 46.51 47.05 1.7M
2023-01-04 46.90 47.64 46.50 46.83 2.0M
2023-01-03 47.83 48.02 46.51 46.84 3.6M