Zhejiang Shengyang Tech (603703)

603703
🏛️ China →
11.44
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 10.55 10.63 10.51 10.58 757.9K
09:35 10.57 10.60 10.53 10.54 290.6K
09:40 10.56 10.57 10.50 10.56 364.4K
09:45 10.56 10.59 10.54 10.56 258.2K
09:50 10.55 10.56 10.50 10.50 255.7K
09:55 10.51 10.51 10.45 10.45 403.9K
10:00 10.44 10.48 10.41 10.48 423.0K
10:05 10.48 10.51 10.47 10.48 223.6K
10:10 10.48 10.51 10.47 10.50 189.0K
10:15 10.50 10.52 10.49 10.50 149.5K
10:20 10.50 10.50 10.48 10.49 174.4K
10:25 10.50 10.57 10.50 10.56 244.3K
10:30 10.56 10.61 10.56 10.58 195.1K
10:35 10.58 10.60 10.57 10.57 197.9K
10:40 10.57 10.57 10.54 10.57 107.9K
10:45 10.57 10.57 10.54 10.57 99.1K
10:50 10.57 10.58 10.57 10.58 99.6K
10:55 10.57 10.58 10.55 10.56 100.0K
11:00 10.56 10.58 10.55 10.55 305.7K
11:05 10.55 10.55 10.53 10.53 142.5K
11:10 10.53 10.54 10.51 10.51 54.5K
11:15 10.52 10.53 10.51 10.51 10.6K
11:20 10.51 10.56 10.51 10.55 94.4K
11:25 10.55 10.58 10.53 10.58 116.9K
13:00 10.57 10.58 10.54 10.54 166.6K
13:05 10.54 10.57 10.54 10.55 48.2K
13:10 10.55 10.58 10.53 10.57 82.7K
13:15 10.58 10.58 10.55 10.57 82.8K
13:20 10.58 10.60 10.56 10.59 129.8K
13:25 10.58 10.59 10.56 10.58 59.8K
13:30 10.57 10.58 10.55 10.56 69.2K
13:35 10.56 10.57 10.55 10.57 47.9K
13:40 10.57 10.57 10.54 10.55 81.3K
13:45 10.55 10.58 10.54 10.58 60.8K
13:50 10.58 10.58 10.55 10.57 63.3K
13:55 10.56 10.57 10.55 10.56 89.8K
14:00 10.55 10.59 10.54 10.57 149.7K
14:05 10.56 10.58 10.54 10.58 60.2K
14:10 10.58 10.58 10.56 10.57 48.0K
14:15 10.58 10.59 10.56 10.57 33.2K
14:20 10.58 10.58 10.57 10.58 49.0K
14:25 10.56 10.57 10.55 10.55 112.5K
14:30 10.56 10.60 10.56 10.60 139.6K
14:35 10.60 10.60 10.56 10.57 170.1K
14:40 10.58 10.58 10.56 10.57 68.9K
14:45 10.56 10.57 10.55 10.57 99.3K
14:50 10.57 10.57 10.55 10.56 191.6K
14:55 10.56 10.57 10.56 10.57 79.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 11.20 11.85 11.00 11.44 29.7M
2025-09-26 11.27 11.36 11.06 11.10 20.0M
2025-09-25 11.51 11.63 11.20 11.20 43.5M
2025-09-24 10.24 11.31 10.18 11.31 32.4M
2025-09-23 10.61 10.61 10.12 10.28 11.7M
2025-09-22 10.55 10.64 10.41 10.57 7.6M
2025-09-19 10.56 10.73 10.42 10.64 12.0M
2025-09-18 10.59 10.97 10.41 10.52 19.4M
2025-09-17 10.34 10.60 10.25 10.56 13.0M
2025-09-16 10.10 10.45 10.01 10.35 11.0M
2025-09-15 10.26 10.26 10.02 10.09 8.1M
2025-09-12 10.12 10.48 10.02 10.21 13.0M
2025-09-11 9.88 10.08 9.78 10.07 8.2M
2025-09-10 9.96 10.11 9.86 9.88 9.4M
2025-09-09 10.14 10.14 9.90 9.92 7.8M
2025-09-08 10.09 10.28 9.95 10.15 11.0M
2025-09-05 10.00 10.18 9.82 10.07 11.0M
2025-09-04 9.79 10.36 9.79 9.93 18.9M
2025-09-03 10.10 10.11 9.71 9.75 12.1M
2025-09-02 10.48 10.51 9.95 10.06 14.5M
2025-09-01 10.55 10.65 10.45 10.49 9.8M
2025-08-29 10.71 10.77 10.46 10.55 10.9M
2025-08-28 10.71 10.88 10.34 10.73 15.3M
2025-08-27 10.97 11.10 10.71 10.71 11.5M
2025-08-26 10.95 11.05 10.91 10.98 11.2M
2025-08-25 11.06 11.10 10.87 10.98 15.8M
2025-08-22 10.99 11.19 10.92 11.01 9.1M
2025-08-21 11.08 11.13 10.88 10.98 10.6M
2025-08-20 10.90 11.14 10.85 11.09 12.0M
2025-08-19 10.74 11.10 10.64 10.96 16.8M
2025-08-18 10.62 10.80 10.62 10.74 10.4M
2025-08-15 10.35 10.61 10.35 10.60 9.7M
2025-08-14 10.63 10.68 10.34 10.34 10.5M
2025-08-13 10.67 10.70 10.57 10.63 7.9M
2025-08-12 10.72 10.74 10.59 10.64 5.9M
2025-08-11 10.59 10.79 10.57 10.70 7.0M
2025-08-08 10.63 10.66 10.50 10.58 7.2M
2025-08-07 10.70 10.76 10.61 10.63 6.9M
2025-08-06 10.56 10.74 10.56 10.72 8.4M
2025-08-05 10.42 10.77 10.42 10.68 14.5M
2025-08-04 10.20 10.39 10.16 10.37 6.9M
2025-08-01 10.34 10.45 10.21 10.26 9.0M
2025-07-31 10.41 10.59 10.33 10.36 8.0M
2025-07-30 10.54 10.56 10.31 10.42 8.7M
2025-07-29 10.57 10.64 10.40 10.54 8.9M
2025-07-28 10.56 10.75 10.53 10.69 9.7M
2025-07-25 10.46 10.57 10.43 10.56 7.4M
2025-07-24 10.35 10.49 10.35 10.47 8.1M
2025-07-23 10.52 10.53 10.32 10.35 10.4M
2025-07-22 10.63 10.66 10.43 10.51 7.9M
2025-07-21 10.57 10.63 10.52 10.61 6.8M
2025-07-18 10.61 10.66 10.52 10.55 4.6M
2025-07-17 10.51 10.62 10.41 10.60 5.2M
2025-07-16 10.47 10.60 10.42 10.48 6.7M
2025-07-15 10.58 10.80 10.40 10.51 6.6M
2025-07-14 10.44 10.71 10.39 10.58 8.4M
2025-07-11 10.55 10.56 10.34 10.46 6.9M
2025-07-10 10.49 10.66 10.40 10.51 6.2M
2025-07-09 10.45 10.49 10.37 10.47 7.2M
2025-07-08 10.32 10.54 10.21 10.47 11.3M
2025-07-07 10.20 10.58 10.16 10.27 9.6M
2025-07-04 10.41 10.41 10.20 10.22 7.6M
2025-07-03 10.26 10.44 10.24 10.43 6.7M
2025-07-02 10.38 10.39 10.21 10.26 6.2M
2025-07-01 10.39 10.53 10.26 10.41 8.4M
2025-06-30 10.36 10.48 10.30 10.37 8.3M
2025-06-27 10.12 10.50 10.08 10.37 11.7M
2025-06-26 10.13 10.17 10.03 10.03 6.5M
2025-06-25 10.12 10.17 10.06 10.13 5.6M
2025-06-24 9.90 10.15 9.89 10.13 6.0M
2025-06-23 9.74 9.90 9.65 9.89 4.6M
2025-06-20 9.95 9.99 9.72 9.79 4.7M
2025-06-19 10.05 10.13 9.82 9.88 5.3M
2025-06-18 9.93 10.06 9.87 10.01 4.5M
2025-06-17 10.10 10.16 9.94 9.99 6.9M
2025-06-16 10.09 10.21 9.96 10.11 5.3M
2025-06-13 10.19 10.28 9.98 10.03 10.2M
2025-06-12 10.36 10.68 10.25 10.33 9.7M
2025-06-11 10.35 10.43 10.28 10.32 4.6M
2025-06-10 10.58 10.58 10.30 10.38 5.2M
2025-06-09 10.55 10.64 10.47 10.52 4.7M
2025-06-06 10.50 10.60 10.38 10.57 3.7M
2025-06-05 10.23 10.66 10.18 10.53 8.6M
2025-06-04 10.20 10.39 10.10 10.26 5.1M
2025-06-03 10.23 10.38 10.08 10.14 6.1M
2025-05-30 10.64 10.64 10.19 10.23 8.7M
2025-05-29 10.39 10.73 10.39 10.64 6.5M
2025-05-28 10.80 10.86 10.36 10.42 9.0M
2025-05-27 10.80 10.90 10.68 10.82 5.0M
2025-05-26 10.61 10.86 10.61 10.77 4.4M
2025-05-23 10.80 10.98 10.64 10.74 6.0M
2025-05-22 10.89 11.10 10.71 10.73 6.7M
2025-05-21 10.88 11.00 10.75 10.82 5.6M
2025-05-20 11.00 11.00 10.70 10.91 11.2M
2025-05-19 10.53 11.62 10.49 11.16 18.0M
2025-05-16 10.60 10.70 10.53 10.56 3.2M
2025-05-15 10.66 10.73 10.54 10.56 3.0M
2025-05-14 10.87 10.95 10.65 10.70 4.4M
2025-05-13 11.11 11.16 10.84 10.87 3.9M
2025-05-12 10.89 11.06 10.84 10.96 4.4M
2025-05-09 10.97 11.00 10.71 10.80 5.4M
2025-05-08 10.90 11.10 10.80 11.00 5.8M
2025-05-07 10.77 11.07 10.77 10.91 8.0M
2025-05-06 10.57 10.68 10.37 10.68 6.6M
2025-04-30 10.14 10.49 10.14 10.40 4.7M
2025-04-29 9.78 10.60 9.70 10.18 12.0M
2025-04-28 10.00 10.07 9.80 9.80 4.0M
2025-04-25 9.85 10.09 9.85 9.98 3.4M
2025-04-24 10.26 10.26 9.92 9.99 4.4M
2025-04-23 10.38 10.41 10.23 10.27 5.1M
2025-04-22 10.25 10.36 10.15 10.30 5.3M
2025-04-21 9.97 10.35 9.84 10.31 5.5M
2025-04-18 9.85 9.99 9.76 9.93 3.8M
2025-04-17 9.69 9.98 9.61 9.87 4.1M
2025-04-16 10.04 10.08 9.57 9.66 4.6M
2025-04-15 10.07 10.27 9.94 10.04 6.1M
2025-04-14 9.84 10.10 9.78 10.08 7.0M
2025-04-11 9.55 9.85 9.45 9.65 6.8M
2025-04-10 9.58 9.84 9.53 9.56 7.2M
2025-04-09 9.02 9.48 8.46 9.41 11.3M
2025-04-08 9.62 10.08 9.05 9.14 14.5M
2025-04-07 10.60 10.60 10.05 10.05 4.9M
2025-04-03 11.18 11.57 11.09 11.17 2.8M
2025-04-02 11.34 11.57 11.21 11.32 3.2M
2025-04-01 11.20 11.43 11.17 11.28 3.3M
2025-03-31 11.29 11.29 10.89 11.13 4.4M
2025-03-28 11.55 11.68 11.14 11.25 5.1M
2025-03-27 11.59 11.64 11.40 11.57 4.2M
2025-03-26 11.55 11.70 11.50 11.55 3.6M
2025-03-25 11.76 11.76 11.38 11.66 6.7M
2025-03-24 11.67 11.96 11.36 11.58 10.6M
2025-03-21 12.41 12.43 12.12 12.16 6.0M
2025-03-20 12.57 12.63 12.42 12.44 4.3M
2025-03-19 12.75 12.75 12.51 12.54 5.4M
2025-03-18 12.66 12.85 12.49 12.75 6.5M
2025-03-17 12.68 12.88 12.63 12.72 6.3M
2025-03-14 12.65 12.72 12.38 12.67 7.7M
2025-03-13 13.03 13.03 12.46 12.65 9.5M
2025-03-12 12.85 13.08 12.83 13.03 10.2M
2025-03-11 12.68 12.82 12.47 12.82 7.7M
2025-03-10 12.68 12.75 12.49 12.73 7.3M
2025-03-07 12.87 13.04 12.59 12.69 9.8M
2025-03-06 12.90 13.11 12.81 12.87 15.0M
2025-03-05 12.56 12.94 12.38 12.94 13.6M
2025-03-04 12.50 12.81 12.40 12.64 11.8M
2025-03-03 12.65 13.10 12.48 12.58 13.6M
2025-02-28 12.90 13.28 12.61 12.63 15.5M
2025-02-27 13.89 14.00 12.70 13.06 32.0M
2025-02-26 13.54 13.87 13.30 13.77 19.2M
2025-02-25 13.45 13.92 13.36 13.49 32.6M
2025-02-24 13.08 14.20 13.08 13.93 62.5M
2025-02-21 12.40 13.08 12.23 12.91 24.6M
2025-02-20 12.25 12.70 12.05 12.45 16.2M
2025-02-19 12.10 12.46 12.05 12.45 16.0M
2025-02-18 12.50 12.50 12.02 12.05 15.4M
2025-02-17 12.65 12.85 12.41 12.53 11.8M
2025-02-14 12.66 12.87 12.52 12.62 9.3M
2025-02-13 12.80 12.98 12.57 12.66 14.8M
2025-02-12 12.83 13.09 12.70 12.79 19.7M
2025-02-11 11.91 13.12 11.85 12.85 38.8M
2025-02-10 11.55 11.94 11.42 11.94 20.0M
2025-02-07 11.91 12.28 11.85 11.99 16.0M
2025-02-06 11.86 12.22 11.86 12.00 14.3M
2025-02-05 11.49 12.05 11.40 12.05 11.2M
2025-01-27 11.77 11.87 11.30 11.34 7.1M
2025-01-24 11.83 11.93 11.62 11.85 8.9M
2025-01-23 11.86 12.14 11.70 11.82 11.5M
2025-01-22 11.81 12.29 11.63 11.95 20.0M
2025-01-21 11.57 11.91 11.43 11.61 8.0M
2025-01-20 11.25 11.80 11.12 11.68 11.2M
2025-01-17 11.32 11.45 11.09 11.14 5.9M
2025-01-16 11.26 11.52 11.24 11.35 6.3M
2025-01-15 11.60 11.65 11.20 11.24 7.1M
2025-01-14 11.01 11.80 10.83 11.67 13.1M
2025-01-13 11.18 11.31 10.76 10.91 10.4M
2025-01-10 11.61 12.05 11.40 11.47 10.6M
2025-01-09 11.52 12.01 11.44 11.73 14.6M
2025-01-08 11.12 11.70 10.76 11.70 11.8M
2025-01-07 10.95 11.18 10.82 11.17 7.7M
2025-01-06 10.53 11.17 10.30 10.99 12.2M
2025-01-03 11.00 11.00 10.48 10.54 6.5M
2025-01-02 11.11 11.28 10.77 10.98 6.9M