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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 12.26 12.87 12.26 12.81 9.2M
2023-12-28 11.93 12.35 11.84 12.27 4.2M
2023-12-27 11.55 12.01 11.54 11.93 4.4M
2023-12-26 11.86 11.98 11.54 11.56 3.9M
2023-12-25 12.03 12.18 11.75 11.87 5.9M
2023-12-22 12.95 12.95 11.80 12.05 11.3M
2023-12-21 12.31 12.92 12.18 12.87 7.2M
2023-12-20 12.37 12.50 12.23 12.24 2.3M
2023-12-19 12.43 12.49 12.22 12.38 2.8M
2023-12-18 12.59 12.61 12.32 12.39 2.3M
2023-12-15 12.80 12.80 12.48 12.56 2.7M
2023-12-14 12.72 12.85 12.61 12.68 3.4M
2023-12-13 12.57 12.79 12.57 12.73 3.5M
2023-12-12 12.38 12.75 12.28 12.59 4.9M
2023-12-11 12.25 12.38 12.05 12.38 3.2M
2023-12-08 12.27 12.40 12.17 12.25 2.7M
2023-12-07 12.24 12.31 12.07 12.26 2.8M
2023-12-06 12.37 12.44 12.11 12.18 4.5M
2023-12-05 12.61 12.67 12.36 12.36 3.4M
2023-12-04 12.75 12.80 12.58 12.63 3.9M
2023-12-01 12.80 13.03 12.38 12.68 8.4M
2023-11-30 12.65 12.84 12.57 12.80 4.2M
2023-11-29 12.65 12.84 12.65 12.74 3.5M
2023-11-28 12.65 12.97 12.61 12.76 6.2M
2023-11-27 12.55 12.98 12.55 12.70 6.3M
2023-11-24 12.50 12.66 12.47 12.56 4.1M
2023-11-23 12.35 12.52 12.29 12.48 4.8M
2023-11-22 12.31 12.45 12.21 12.35 4.4M
2023-11-21 12.54 12.54 12.31 12.31 5.8M
2023-11-20 12.77 12.77 12.35 12.58 8.9M
2023-11-17 12.40 12.83 12.30 12.77 10.8M
2023-11-16 12.36 12.62 12.28 12.35 6.5M
2023-11-15 12.43 12.70 12.26 12.36 11.6M
2023-11-14 12.37 12.78 12.33 12.43 15.1M
2023-11-13 12.10 12.45 12.01 12.32 20.5M
2023-11-10 11.32 12.55 11.32 12.12 26.2M
2023-11-09 11.40 11.54 11.26 11.41 4.0M
2023-11-08 11.49 11.64 11.36 11.48 5.1M
2023-11-07 11.39 11.55 11.32 11.50 3.4M
2023-11-06 11.35 11.49 11.20 11.40 5.2M
2023-11-03 11.03 11.34 11.03 11.31 3.7M
2023-11-02 11.18 11.34 11.02 11.12 3.2M
2023-11-01 11.20 11.30 11.11 11.21 2.4M
2023-10-31 11.32 11.37 11.16 11.18 3.4M
2023-10-30 11.23 11.45 11.21 11.32 4.0M
2023-10-27 11.33 11.44 11.17 11.32 4.0M
2023-10-26 11.14 11.40 11.01 11.35 4.2M
2023-10-25 11.21 11.37 11.16 11.18 3.6M
2023-10-24 11.12 11.32 10.99 11.21 3.5M
2023-10-23 11.04 11.37 10.94 11.09 4.4M
2023-10-20 11.11 11.24 11.00 11.04 3.0M
2023-10-19 11.25 11.45 11.05 11.17 3.2M
2023-10-18 11.30 11.44 11.09 11.25 4.7M
2023-10-17 11.35 11.51 11.20 11.28 5.1M
2023-10-16 11.57 11.62 11.31 11.36 4.3M
2023-10-13 11.39 11.66 11.31 11.57 6.9M
2023-10-12 11.30 11.51 11.26 11.39 3.9M
2023-10-11 11.35 11.41 11.20 11.30 4.1M
2023-10-10 11.03 11.40 10.97 11.25 5.8M
2023-10-09 11.04 11.17 10.85 11.11 4.5M
2023-09-28 10.82 11.19 10.81 11.04 5.9M
2023-09-27 10.98 11.06 10.80 10.82 3.3M
2023-09-26 11.08 11.21 10.90 10.96 4.3M
2023-09-25 10.68 11.10 10.68 11.08 9.4M
2023-09-22 10.45 10.72 10.45 10.68 2.2M
2023-09-21 10.48 10.58 10.44 10.54 1.8M
2023-09-20 10.50 10.68 10.42 10.50 2.6M
2023-09-19 10.73 10.73 10.51 10.54 2.4M
2023-09-18 10.78 10.97 10.61 10.77 3.5M
2023-09-15 10.80 10.94 10.75 10.78 3.4M
2023-09-14 10.85 10.99 10.79 10.88 3.6M
2023-09-13 11.20 11.25 10.79 10.88 6.9M
2023-09-12 10.98 11.33 10.90 11.26 9.3M
2023-09-11 10.91 11.10 10.78 10.99 9.4M
2023-09-08 10.38 11.18 10.33 11.02 11.8M
2023-09-07 10.67 10.70 10.39 10.39 5.1M
2023-09-06 10.50 10.75 10.43 10.70 6.8M
2023-09-05 10.55 10.59 10.38 10.54 5.7M
2023-09-04 10.20 10.58 10.08 10.56 7.8M
2023-09-01 10.30 10.38 10.13 10.19 2.4M
2023-08-31 10.40 10.41 10.27 10.32 3.0M
2023-08-30 10.27 10.61 10.20 10.46 5.1M
2023-08-29 10.00 10.30 9.93 10.27 3.9M
2023-08-28 10.36 10.49 10.01 10.03 4.2M
2023-08-25 10.09 10.35 9.82 10.04 6.2M
2023-08-24 10.22 10.33 9.92 10.12 3.8M
2023-08-23 10.42 10.44 10.21 10.24 3.0M
2023-08-22 10.66 10.67 10.20 10.46 5.4M
2023-08-21 10.75 10.86 10.48 10.60 8.1M
2023-08-18 10.69 10.95 10.62 10.76 11.1M
2023-08-17 10.12 10.74 10.02 10.69 14.4M
2023-08-16 10.30 10.32 10.07 10.10 4.5M
2023-08-15 10.23 10.33 10.18 10.30 5.6M
2023-08-14 10.10 10.29 10.02 10.27 7.5M
2023-08-11 9.86 10.41 9.86 10.17 15.3M
2023-08-10 9.80 9.95 9.78 9.84 2.0M
2023-08-09 9.75 9.91 9.75 9.82 2.6M
2023-08-08 10.04 10.04 9.86 9.89 2.9M
2023-08-07 10.00 10.09 9.98 10.00 3.2M
2023-08-04 10.10 10.15 10.04 10.05 2.9M
2023-08-03 10.09 10.12 10.02 10.07 2.2M
2023-08-02 10.07 10.24 10.05 10.09 4.2M
2023-08-01 10.15 10.16 9.96 10.11 4.2M
2023-07-31 10.18 10.25 10.08 10.13 3.6M
2023-07-28 10.07 10.20 10.00 10.16 3.2M
2023-07-27 10.17 10.24 10.05 10.07 4.5M
2023-07-26 10.11 10.34 10.03 10.18 6.8M
2023-07-25 10.08 10.19 10.01 10.12 4.0M
2023-07-24 10.15 10.27 10.01 10.06 4.3M
2023-07-21 9.90 10.14 9.89 10.14 4.9M
2023-07-20 10.08 10.16 9.93 9.93 4.5M
2023-07-19 10.23 10.36 10.01 10.08 6.9M
2023-07-18 10.07 10.29 10.02 10.24 8.1M
2023-07-17 9.95 10.29 9.85 10.07 8.6M
2023-07-14 9.81 9.95 9.79 9.90 6.5M
2023-07-13 9.76 9.80 9.69 9.79 5.2M
2023-07-12 9.77 9.94 9.58 9.75 9.0M
2023-07-11 9.56 9.75 9.56 9.75 6.6M
2023-07-10 9.71 9.75 9.54 9.56 10.7M
2023-07-07 10.10 10.13 9.66 9.70 14.5M
2023-07-06 10.08 10.20 9.91 10.09 9.6M
2023-07-05 10.23 10.34 10.09 10.18 16.0M
2023-07-04 10.04 10.48 10.04 10.29 33.0M
2023-07-03 11.29 11.45 11.08 11.15 12.0M
2023-06-30 11.25 11.80 11.14 11.33 12.5M
2023-06-29 11.11 11.38 10.96 11.26 12.1M
2023-06-28 11.53 11.64 11.09 11.23 12.4M
2023-06-27 11.46 11.55 11.26 11.37 9.5M
2023-06-26 11.90 11.92 11.43 11.51 12.8M
2023-06-21 11.82 12.43 11.51 12.04 25.7M
2023-06-20 10.78 11.85 10.75 11.85 16.4M
2023-06-19 10.77 10.83 10.66 10.77 4.1M
2023-06-16 10.58 10.71 10.53 10.68 4.1M
2023-06-15 10.54 10.58 10.45 10.58 3.0M
2023-06-14 10.54 10.59 10.50 10.54 3.7M
2023-06-13 10.36 10.74 10.36 10.56 5.1M
2023-06-12 10.30 10.37 10.26 10.36 2.3M
2023-06-09 10.27 10.37 10.20 10.36 2.8M
2023-06-08 10.25 10.34 10.14 10.26 1.9M
2023-06-07 10.31 10.41 10.19 10.27 2.4M
2023-06-06 10.46 10.49 10.22 10.34 3.6M
2023-06-05 10.25 10.66 10.22 10.50 4.9M
2023-06-02 10.28 10.36 10.20 10.25 2.1M
2023-06-01 10.46 10.46 10.26 10.26 2.0M
2023-05-31 10.41 10.46 10.30 10.44 1.2M
2023-05-30 10.30 10.40 10.18 10.39 2.8M
2023-05-29 10.28 10.36 10.21 10.24 1.9M
2023-05-26 10.23 10.31 10.15 10.27 2.0M
2023-05-25 10.26 10.26 10.08 10.21 1.7M
2023-05-24 10.38 10.38 10.06 10.21 2.1M
2023-05-23 10.15 10.28 10.11 10.20 2.0M
2023-05-22 10.09 10.20 10.00 10.20 2.1M
2023-05-19 10.14 10.14 9.94 10.09 2.4M
2023-05-18 9.79 10.01 9.71 9.97 3.4M
2023-05-17 9.80 9.86 9.69 9.75 3.4M
2023-05-16 10.01 10.06 9.76 9.78 2.4M
2023-05-15 10.04 10.09 9.90 9.95 3.0M
2023-05-12 10.14 10.18 10.04 10.06 2.1M
2023-05-11 9.91 10.24 9.86 10.16 2.9M
2023-05-10 9.84 9.91 9.77 9.89 2.0M
2023-05-09 10.24 10.29 9.80 9.87 3.9M
2023-05-08 10.36 10.41 10.21 10.24 2.6M
2023-05-05 10.46 10.61 10.28 10.36 2.1M
2023-05-04 10.57 10.64 10.49 10.51 2.6M
2023-04-28 10.51 10.61 10.39 10.59 2.4M
2023-04-27 10.29 10.59 10.29 10.48 3.3M
2023-04-26 10.14 10.50 10.12 10.36 3.7M
2023-04-25 10.38 10.46 10.05 10.14 4.9M
2023-04-24 10.31 10.56 10.17 10.49 5.6M
2023-04-21 10.82 11.24 10.60 10.61 10.4M
2023-04-20 10.71 10.78 10.59 10.70 3.2M
2023-04-19 10.76 10.80 10.68 10.68 3.0M
2023-04-18 10.76 10.99 10.64 10.82 3.7M
2023-04-17 10.83 10.96 10.69 10.76 3.1M
2023-04-14 10.70 10.99 10.64 10.89 5.7M
2023-04-13 10.86 10.88 10.63 10.65 3.9M
2023-04-12 10.74 10.87 10.72 10.86 2.8M
2023-04-11 10.93 10.93 10.69 10.74 4.7M
2023-04-10 11.13 11.18 10.86 10.88 4.8M
2023-04-07 11.04 11.25 10.93 11.14 3.7M
2023-04-06 10.96 11.11 10.85 10.98 2.8M
2023-04-04 11.21 11.21 10.86 10.96 3.4M
2023-04-03 10.71 11.20 10.69 11.14 6.4M
2023-03-31 10.68 10.83 10.68 10.74 2.5M
2023-03-30 10.82 10.91 10.68 10.69 4.1M
2023-03-29 10.80 10.91 10.70 10.81 3.0M
2023-03-28 10.86 10.96 10.66 10.74 3.8M
2023-03-27 11.08 11.11 10.82 10.86 3.6M
2023-03-24 11.18 11.23 10.97 11.00 4.7M
2023-03-23 11.14 11.25 11.08 11.17 4.7M
2023-03-22 11.37 11.44 11.07 11.19 5.8M
2023-03-21 11.41 11.51 11.25 11.36 3.8M
2023-03-20 11.58 11.60 11.25 11.36 4.5M
2023-03-17 11.77 11.86 11.41 11.49 11.3M
2023-03-16 11.74 12.21 11.71 11.73 11.1M
2023-03-15 11.44 11.93 11.39 11.81 12.1M
2023-03-14 11.35 11.91 11.13 11.67 10.3M
2023-03-13 11.49 11.50 11.00 11.26 5.7M
2023-03-10 11.64 11.64 11.49 11.51 3.1M
2023-03-09 11.64 11.78 11.54 11.64 3.4M
2023-03-08 11.35 11.66 11.30 11.62 4.6M
2023-03-07 11.91 11.92 11.39 11.39 7.3M
2023-03-06 11.84 12.09 11.74 11.96 4.7M
2023-03-03 11.80 12.30 11.76 11.84 5.0M
2023-03-02 11.85 12.08 11.81 11.85 3.8M
2023-03-01 11.86 11.96 11.77 11.86 3.3M
2023-02-28 11.75 11.94 11.71 11.91 4.1M
2023-02-27 11.81 12.00 11.66 11.75 4.5M
2023-02-24 11.83 11.96 11.66 11.75 3.0M
2023-02-23 11.91 12.11 11.77 11.80 5.1M
2023-02-22 11.58 12.24 11.56 11.99 8.0M
2023-02-21 11.62 11.89 11.56 11.68 4.2M
2023-02-20 11.64 11.71 11.49 11.61 4.4M
2023-02-17 11.89 11.99 11.61 11.64 6.4M
2023-02-16 12.02 12.27 11.72 11.87 8.5M
2023-02-15 11.72 12.09 11.72 12.06 6.8M
2023-02-14 11.71 11.78 11.61 11.76 4.2M
2023-02-13 11.57 11.75 11.51 11.65 3.8M
2023-02-10 11.57 11.66 11.50 11.59 4.1M
2023-02-09 11.41 11.58 11.29 11.56 4.9M
2023-02-08 11.43 11.61 11.38 11.41 5.0M
2023-02-07 11.34 11.73 11.24 11.49 7.9M
2023-02-06 11.36 11.45 11.21 11.29 3.9M
2023-02-03 11.29 11.41 11.24 11.35 5.6M
2023-02-02 11.23 11.41 11.21 11.29 5.0M
2023-02-01 11.14 11.26 11.10 11.23 5.0M
2023-01-31 11.23 11.26 11.04 11.14 4.6M
2023-01-30 11.41 11.42 11.11 11.16 5.9M
2023-01-20 10.71 11.32 10.50 11.24 14.5M
2023-01-19 11.86 11.86 11.03 11.12 25.6M
2023-01-18 10.71 10.83 10.64 10.78 3.0M
2023-01-17 10.77 10.89 10.71 10.76 3.1M
2023-01-16 10.84 10.98 10.79 10.84 4.1M
2023-01-13 10.86 10.92 10.75 10.84 2.8M
2023-01-12 10.92 10.96 10.71 10.81 5.2M
2023-01-11 11.26 11.32 10.74 10.81 10.2M
2023-01-10 11.49 11.57 11.10 11.16 5.6M
2023-01-09 11.35 11.64 11.35 11.51 5.0M
2023-01-06 11.32 11.51 11.25 11.31 3.2M
2023-01-05 11.03 11.36 10.89 11.29 6.3M
2023-01-04 11.01 11.18 10.86 11.03 5.1M
2023-01-03 10.14 11.05 10.14 10.98 7.2M