Zhejiang Guanghua Technology (001333)

001333
🏛️ China →
23.82
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
2024-12-31 17.58 17.72 17.22 17.31 0.7M
2024-12-30 17.77 17.88 17.35 17.55 0.7M
2024-12-27 17.39 17.80 17.33 17.70 0.7M
2024-12-26 17.22 17.56 17.16 17.41 0.7M
2024-12-25 17.70 17.77 16.70 17.21 1.1M
2024-12-24 17.88 17.88 17.41 17.67 0.7M
2024-12-23 18.28 18.37 17.52 17.53 1.4M
2024-12-20 17.98 18.33 17.74 18.27 0.9M
2024-12-19 18.09 18.18 17.70 17.95 1.2M
2024-12-18 18.32 18.50 17.82 18.13 1.2M
2024-12-17 19.40 19.50 18.09 18.30 2.6M
2024-12-16 19.30 19.65 19.20 19.49 1.7M
2024-12-13 19.56 19.56 19.22 19.24 1.1M
2024-12-12 19.35 19.80 19.21 19.56 1.8M
2024-12-11 19.17 19.44 19.11 19.29 1.2M
2024-12-10 19.56 19.88 19.29 19.31 2.6M
2024-12-09 19.07 19.36 19.03 19.28 1.3M
2024-12-06 18.91 19.17 18.88 19.08 1.0M
2024-12-05 19.00 19.17 18.81 19.10 1.2M
2024-12-04 19.30 19.39 18.91 19.08 1.3M
2024-12-03 18.99 19.22 18.82 19.17 1.5M
2024-12-02 19.20 19.20 18.79 18.94 1.1M
2024-11-29 18.62 18.90 18.60 18.81 1.3M
2024-11-28 18.34 18.75 18.30 18.61 1.2M
2024-11-27 18.22 18.51 17.90 18.42 1.3M
2024-11-26 18.98 19.05 18.41 18.48 2.0M
2024-11-25 18.48 19.50 18.18 19.03 2.7M
2024-11-22 18.90 19.11 18.16 18.19 1.4M
2024-11-21 18.59 18.79 18.52 18.76 1.0M
2024-11-20 18.32 18.63 18.23 18.60 0.8M
2024-11-19 17.80 18.21 17.80 18.21 0.7M
2024-11-18 18.12 18.33 17.68 17.79 0.9M
2024-11-15 18.34 18.58 18.12 18.14 0.7M
2024-11-14 18.77 18.90 18.29 18.34 0.8M
2024-11-13 18.79 18.99 18.41 18.79 0.9M
2024-11-12 18.98 19.19 18.65 18.80 1.3M
2024-11-11 18.70 18.92 18.54 18.90 1.2M
2024-11-08 18.87 18.98 18.58 18.69 1.0M
2024-11-07 18.48 18.80 18.37 18.74 1.3M
2024-11-06 18.74 18.74 18.37 18.48 1.3M
2024-11-05 18.30 18.61 18.26 18.58 1.5M
2024-11-04 18.00 18.35 18.00 18.33 0.8M
2024-11-01 18.40 18.40 17.93 18.07 1.6M
2024-10-31 18.68 18.78 18.24 18.38 2.0M
2024-10-30 18.40 19.90 18.21 18.55 3.7M
2024-10-29 18.94 18.97 18.12 18.21 2.2M
2024-10-28 18.29 18.88 18.19 18.87 1.9M
2024-10-25 17.65 18.30 17.65 18.29 1.9M
2024-10-24 17.76 17.85 17.60 17.75 0.5M
2024-10-23 17.70 17.89 17.60 17.76 0.9M
2024-10-22 17.46 17.66 17.37 17.65 0.9M
2024-10-21 17.47 17.55 17.38 17.46 1.0M
2024-10-18 17.12 17.63 17.09 17.47 1.1M
2024-10-17 17.39 17.44 17.10 17.12 0.6M
2024-10-16 17.10 17.38 17.00 17.14 0.6M
2024-10-15 17.49 17.58 17.20 17.22 0.6M
2024-10-14 17.48 17.58 17.21 17.49 0.8M
2024-10-11 17.31 17.79 17.11 17.19 1.1M
2024-10-10 17.77 18.10 17.52 17.67 1.4M
2024-10-09 18.60 18.74 17.67 17.77 2.4M
2024-10-08 19.78 19.87 18.21 18.75 4.3M
2024-09-30 17.30 18.33 17.24 18.10 3.9M
2024-09-27 16.60 17.13 16.45 16.98 1.6M
2024-09-26 16.00 16.50 15.89 16.45 0.9M
2024-09-25 16.11 16.27 15.97 15.99 0.8M
2024-09-24 15.64 16.04 15.59 15.95 0.6M
2024-09-23 15.56 15.72 15.50 15.54 0.2M
2024-09-20 15.64 15.70 15.50 15.60 0.2M
2024-09-19 15.55 15.88 15.31 15.62 0.6M
2024-09-18 15.50 15.64 15.11 15.43 0.4M
2024-09-13 15.72 15.79 15.44 15.45 0.3M
2024-09-12 15.87 15.98 15.62 15.71 0.4M
2024-09-11 15.94 16.04 15.80 15.87 0.3M
2024-09-10 15.80 15.95 15.66 15.91 0.3M
2024-09-09 15.79 15.95 15.64 15.76 0.2M
2024-09-06 16.12 16.18 15.77 15.79 0.3M
2024-09-05 16.09 16.09 15.95 16.04 0.3M
2024-09-04 15.90 16.04 15.85 16.02 0.4M
2024-09-03 15.98 16.12 15.85 15.95 0.4M
2024-09-02 15.85 16.09 15.80 15.98 0.9M
2024-08-30 15.60 15.84 15.39 15.80 0.9M
2024-08-29 15.27 15.66 15.15 15.60 1.2M
2024-08-28 14.66 15.08 14.62 14.85 0.7M
2024-08-27 15.38 15.38 14.70 14.75 1.1M
2024-08-26 15.69 16.20 15.48 15.55 1.8M
2024-08-23 15.30 15.85 15.04 15.79 0.8M
2024-08-22 15.78 16.04 15.31 15.36 0.8M
2024-08-21 15.08 15.94 15.00 15.80 1.2M
2024-08-20 15.41 15.50 15.08 15.10 0.4M
2024-08-19 15.56 15.70 15.37 15.38 0.3M
2024-08-16 15.92 15.92 15.64 15.64 0.4M
2024-08-15 15.86 15.96 15.69 15.79 0.5M
2024-08-14 16.68 16.70 16.00 16.00 0.6M
2024-08-13 15.88 15.94 15.75 15.94 0.2M
2024-08-12 15.95 15.98 15.74 15.87 0.2M
2024-08-09 16.00 16.09 15.82 15.87 0.2M
2024-08-08 15.96 16.03 15.73 15.96 0.3M
2024-08-07 15.90 15.95 15.79 15.90 0.3M
2024-08-06 15.70 15.87 15.70 15.83 0.2M
2024-08-05 15.94 16.09 15.60 15.60 0.4M
2024-08-02 16.00 16.13 15.89 15.92 0.3M
2024-08-01 16.12 16.26 16.01 16.07 0.4M
2024-07-31 15.74 16.11 15.61 16.10 0.5M
2024-07-30 15.60 15.75 15.50 15.70 0.3M
2024-07-29 15.78 15.80 15.56 15.61 0.2M
2024-07-26 15.51 15.79 15.51 15.70 0.2M
2024-07-25 15.16 15.65 15.15 15.58 0.3M
2024-07-24 15.35 15.50 15.16 15.32 0.4M
2024-07-23 15.77 15.82 15.41 15.49 0.3M
2024-07-22 15.79 15.85 15.60 15.70 0.2M
2024-07-19 15.58 15.79 15.49 15.65 0.2M
2024-07-18 15.55 15.68 15.33 15.59 0.3M
2024-07-17 15.75 15.80 15.62 15.65 0.4M
2024-07-16 15.82 15.99 15.67 15.78 0.4M
2024-07-15 16.25 16.39 15.91 15.96 0.4M
2024-07-12 16.31 16.46 16.22 16.32 0.4M
2024-07-11 16.20 16.34 16.01 16.31 0.5M
2024-07-10 15.87 15.97 15.72 15.79 0.3M
2024-07-09 15.52 15.91 15.50 15.85 0.5M
2024-07-08 16.20 16.20 15.51 15.56 0.4M
2024-07-05 16.03 16.10 15.66 16.03 0.3M
2024-07-04 16.31 16.39 15.81 15.81 0.5M
2024-07-03 16.63 16.63 16.25 16.31 0.5M
2024-07-02 16.78 16.78 16.53 16.62 0.3M
2024-07-01 16.45 16.69 16.45 16.66 0.5M
2024-06-28 16.49 16.72 16.40 16.50 0.5M
2024-06-27 16.69 16.95 16.49 16.49 0.6M
2024-06-26 16.84 16.84 16.21 16.75 0.5M
2024-06-25 16.14 16.64 16.14 16.37 0.5M
2024-06-24 16.73 16.74 16.09 16.21 0.6M
2024-06-21 16.90 17.03 16.52 16.80 0.5M
2024-06-20 17.40 17.40 16.83 16.84 1.5M
2024-06-19 17.29 17.97 17.10 17.80 1.7M
2024-06-18 17.10 17.22 16.90 17.16 0.6M
2024-06-17 17.57 17.57 17.17 17.21 0.8M
2024-06-14 17.82 17.91 17.42 17.61 0.8M
2024-06-13 17.65 17.98 17.62 17.82 1.0M
2024-06-12 17.27 17.98 17.20 17.86 1.5M
2024-06-11 16.85 17.27 16.75 17.18 0.6M
2024-06-07 16.43 17.14 16.43 17.06 1.3M
2024-06-06 16.73 16.99 16.12 16.23 1.2M
2024-06-05 17.18 17.30 16.72 16.74 1.0M
2024-06-04 18.27 18.27 17.17 17.31 1.8M
2024-06-03 18.11 18.56 18.05 18.21 1.3M
2024-05-31 18.34 18.46 18.08 18.13 1.1M
2024-05-30 18.10 18.74 18.00 18.36 1.3M
2024-05-29 18.72 18.72 18.01 18.16 2.0M
2024-05-28 18.43 18.88 18.20 18.79 1.8M
2024-05-27 18.19 18.47 17.89 18.47 1.1M
2024-05-24 18.10 18.48 18.10 18.17 1.1M
2024-05-23 18.57 18.72 18.18 18.21 1.5M
2024-05-22 18.54 18.62 18.31 18.53 1.1M
2024-05-21 18.60 18.91 18.35 18.40 1.4M
2024-05-20 18.45 18.72 18.04 18.71 2.2M
2024-05-17 18.59 19.00 18.35 18.93 2.2M
2024-05-16 18.81 19.20 18.70 18.70 2.8M
2024-05-15 18.30 18.75 18.09 18.68 2.1M
2024-05-14 18.86 19.19 18.35 18.49 2.7M
2024-05-13 18.55 18.70 18.21 18.60 2.4M
2024-05-10 19.30 19.58 18.59 18.79 3.5M
2024-05-09 19.26 19.68 19.01 19.40 4.7M
2024-05-08 19.60 20.89 18.99 19.26 7.2M
2024-05-07 18.18 19.91 18.18 19.91 4.5M
2024-05-06 17.77 18.13 17.77 18.10 1.3M
2024-04-30 17.40 17.64 17.31 17.57 1.2M
2024-04-29 16.98 17.34 16.97 17.31 1.2M
2024-04-26 16.89 17.05 16.68 16.99 1.3M
2024-04-25 16.50 17.09 16.50 16.91 1.5M
2024-04-24 16.61 16.73 16.42 16.63 1.2M
2024-04-23 16.05 16.98 16.02 16.70 2.2M
2024-04-22 16.10 16.25 15.75 16.05 1.0M
2024-04-19 16.20 16.43 15.90 16.16 1.1M
2024-04-18 16.32 16.99 16.25 16.28 1.5M
2024-04-17 16.08 16.58 15.88 16.40 2.0M
2024-04-16 17.00 17.02 15.80 15.80 2.5M
2024-04-15 18.64 19.18 17.30 17.56 5.5M
2024-04-12 17.45 19.22 17.45 19.22 3.4M
2024-04-11 17.26 17.79 17.26 17.47 0.6M
2024-04-10 17.99 17.99 17.38 17.52 0.7M
2024-04-09 17.45 17.96 17.45 17.95 0.7M
2024-04-08 18.29 18.31 17.45 17.46 1.2M
2024-04-03 18.56 18.80 18.21 18.29 1.3M
2024-04-02 18.26 19.37 18.25 18.64 2.2M
2024-04-01 17.99 18.27 17.90 18.24 0.7M
2024-03-29 17.72 17.83 17.55 17.82 0.6M
2024-03-28 17.18 17.75 17.00 17.60 0.6M
2024-03-27 17.55 17.78 17.10 17.10 0.6M
2024-03-26 17.60 17.98 17.25 17.56 0.6M
2024-03-25 18.12 18.18 17.59 17.60 0.8M
2024-03-22 18.64 18.64 18.06 18.13 0.7M
2024-03-21 18.55 18.80 18.25 18.57 0.8M
2024-03-20 18.62 18.62 18.17 18.52 0.9M
2024-03-19 18.78 19.04 18.41 18.42 1.6M
2024-03-18 17.88 18.57 17.88 18.57 1.0M
2024-03-15 17.65 17.89 17.51 17.87 0.8M
2024-03-14 17.55 17.75 17.28 17.51 0.7M
2024-03-13 17.69 17.70 17.33 17.50 0.6M
2024-03-12 17.25 17.53 17.25 17.50 1.0M
2024-03-11 16.87 17.14 16.81 17.14 0.6M
2024-03-08 16.90 17.08 16.62 16.87 0.5M
2024-03-07 16.90 17.19 16.76 16.90 0.8M
2024-03-06 16.70 17.19 16.51 16.86 0.7M
2024-03-05 17.20 17.21 16.61 16.71 0.8M
2024-03-04 17.36 17.50 16.96 17.19 0.6M
2024-03-01 17.00 17.39 17.00 17.37 1.0M
2024-02-29 16.11 16.90 16.01 16.90 1.2M
2024-02-28 17.85 18.16 16.29 16.29 1.9M
2024-02-27 17.44 17.73 17.21 17.72 0.7M
2024-02-26 17.15 17.78 17.11 17.45 1.3M
2024-02-23 16.66 17.03 16.49 16.99 1.1M
2024-02-22 16.17 16.50 16.17 16.49 0.8M
2024-02-21 16.19 16.60 15.87 16.25 1.1M
2024-02-20 15.80 15.94 15.58 15.90 0.7M
2024-02-19 15.40 16.16 15.30 15.82 1.2M
2024-02-08 14.00 15.24 13.87 15.20 1.5M
2024-02-07 15.00 15.09 13.88 14.01 1.5M
2024-02-06 14.50 15.48 13.68 15.03 1.2M
2024-02-05 16.39 16.39 14.80 14.86 1.5M
2024-02-02 17.19 17.67 15.85 16.44 1.2M
2024-02-01 17.67 17.74 16.76 17.15 1.1M
2024-01-31 18.85 18.85 17.58 17.66 1.6M
2024-01-30 19.73 19.76 18.78 18.85 0.9M
2024-01-29 20.38 20.57 19.73 19.73 0.8M
2024-01-26 20.26 20.66 20.17 20.29 0.8M
2024-01-25 19.49 20.22 19.46 20.22 0.9M
2024-01-24 19.62 19.86 18.90 19.54 1.3M
2024-01-23 19.83 19.83 19.17 19.64 1.1M
2024-01-22 21.52 21.52 19.92 19.92 1.7M
2024-01-19 21.54 22.32 21.25 21.57 1.5M
2024-01-18 21.58 21.65 20.85 21.58 1.1M
2024-01-17 22.00 22.20 21.60 21.61 0.6M
2024-01-16 22.24 22.25 21.76 22.06 0.5M
2024-01-15 22.25 22.25 22.01 22.09 0.5M
2024-01-12 22.29 22.52 22.23 22.25 0.6M
2024-01-11 22.20 22.35 21.99 22.35 0.6M
2024-01-10 22.21 22.49 22.03 22.13 0.6M
2024-01-09 22.20 22.45 22.03 22.14 0.6M
2024-01-08 22.32 22.47 22.01 22.02 0.6M
2024-01-05 22.60 22.78 22.30 22.38 0.8M
2024-01-04 22.47 22.61 22.37 22.51 0.7M
2024-01-03 22.60 22.80 22.35 22.42 0.8M
2024-01-02 22.19 22.75 22.15 22.59 1.2M