Zhongheng Elec A (002364)

002364
🏛️ China →
29.57
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
2021-12-31 9.59 9.64 9.49 9.52 6.2M
2021-12-30 9.62 9.67 9.54 9.57 6.1M
2021-12-29 9.66 9.74 9.57 9.63 4.6M
2021-12-28 9.57 9.74 9.55 9.73 6.3M
2021-12-27 9.58 9.70 9.42 9.59 8.3M
2021-12-24 9.85 9.94 9.53 9.61 11.9M
2021-12-23 9.92 10.09 9.79 9.85 10.7M
2021-12-22 10.14 10.14 9.93 9.95 8.9M
2021-12-21 10.01 10.16 9.90 10.14 12.0M
2021-12-20 10.36 10.44 10.07 10.11 16.9M
2021-12-17 10.00 10.46 9.94 10.33 27.7M
2021-12-16 10.05 10.17 10.01 10.04 12.4M
2021-12-15 10.02 10.18 9.86 10.05 16.3M
2021-12-14 9.85 10.08 9.76 10.00 13.9M
2021-12-13 9.95 9.98 9.69 9.87 11.4M
2021-12-10 9.76 10.08 9.63 9.88 12.9M
2021-12-09 9.91 9.95 9.68 9.76 13.4M
2021-12-08 9.37 10.11 9.37 9.94 23.8M
2021-12-07 9.86 9.92 9.33 9.36 17.1M
2021-12-06 10.09 10.20 9.74 9.77 17.2M
2021-12-03 9.66 10.30 9.66 10.05 22.4M
2021-12-02 9.91 9.94 9.65 9.66 13.7M
2021-12-01 9.85 10.02 9.75 10.00 13.2M
2021-11-30 10.14 10.14 9.82 9.92 23.3M
2021-11-29 9.85 10.20 9.70 10.17 36.8M
2021-11-26 9.66 9.91 9.44 9.68 18.5M
2021-11-25 9.50 9.76 9.44 9.66 13.8M
2021-11-24 9.66 9.68 9.43 9.46 10.5M
2021-11-23 9.55 9.72 9.48 9.70 13.5M
2021-11-22 9.53 9.66 9.42 9.53 8.2M
2021-11-19 9.42 9.64 9.36 9.51 8.8M
2021-11-18 9.46 9.67 9.36 9.42 13.5M
2021-11-17 9.15 9.48 9.12 9.46 11.5M
2021-11-16 9.32 9.38 9.21 9.24 7.3M
2021-11-15 9.43 9.50 9.31 9.39 9.1M
2021-11-12 9.26 9.44 9.25 9.44 9.1M
2021-11-11 9.21 9.47 9.21 9.27 10.4M
2021-11-10 9.18 9.34 9.16 9.31 7.6M
2021-11-09 9.19 9.32 9.18 9.26 7.6M
2021-11-08 9.13 9.20 9.03 9.16 6.7M
2021-11-05 9.18 9.26 9.03 9.11 8.8M
2021-11-04 8.74 9.18 8.74 9.17 13.2M
2021-11-03 8.76 8.83 8.61 8.75 4.7M
2021-11-02 8.81 9.10 8.63 8.74 7.9M
2021-11-01 8.50 8.82 8.46 8.79 7.9M
2021-10-29 8.45 8.60 8.32 8.50 7.3M
2021-10-28 8.97 9.12 8.63 8.63 11.1M
2021-10-27 9.39 9.55 9.08 9.14 14.0M
2021-10-26 9.23 9.29 9.13 9.16 8.2M
2021-10-25 8.84 9.16 8.82 9.15 7.8M
2021-10-22 9.08 9.16 8.81 8.83 6.3M
2021-10-21 9.05 9.15 8.94 9.12 5.2M
2021-10-20 9.00 9.13 8.97 9.05 4.8M
2021-10-19 8.95 9.19 8.95 9.12 7.8M
2021-10-18 8.86 8.95 8.80 8.91 3.1M
2021-10-15 8.97 9.01 8.84 8.86 3.5M
2021-10-14 8.88 9.04 8.80 8.97 5.1M
2021-10-13 8.84 8.93 8.78 8.89 3.8M
2021-10-12 9.05 9.05 8.73 8.86 5.4M
2021-10-11 9.50 9.50 9.02 9.08 8.0M
2021-10-08 9.12 9.21 8.95 8.99 5.8M
2021-09-30 8.89 9.01 8.79 8.94 5.1M
2021-09-29 8.74 9.04 8.73 8.77 6.6M
2021-09-28 8.73 8.87 8.69 8.83 3.7M
2021-09-27 9.03 9.18 8.66 8.73 7.7M
2021-09-24 9.33 9.33 9.02 9.02 6.1M
2021-09-23 9.19 9.34 9.16 9.17 6.6M
2021-09-22 8.90 9.23 8.81 9.19 6.7M
2021-09-17 9.06 9.15 8.88 9.05 8.1M
2021-09-16 9.43 9.43 9.07 9.07 12.2M
2021-09-15 9.39 9.45 9.16 9.45 10.7M
2021-09-14 9.48 9.59 9.30 9.34 9.7M
2021-09-13 9.53 9.55 9.38 9.46 7.6M
2021-09-10 9.59 9.74 9.48 9.50 9.9M
2021-09-09 9.69 9.69 9.47 9.59 10.5M
2021-09-08 9.72 9.95 9.61 9.72 11.5M
2021-09-07 9.75 9.84 9.68 9.80 9.7M
2021-09-06 9.96 9.97 9.59 9.77 12.1M
2021-09-03 9.68 10.25 9.63 9.85 23.2M
2021-09-02 9.26 9.70 9.24 9.67 14.3M
2021-09-01 9.63 9.68 9.21 9.35 14.9M
2021-08-31 9.72 9.85 9.52 9.63 11.7M
2021-08-30 9.63 10.11 9.63 9.85 19.0M
2021-08-27 9.90 9.90 9.51 9.64 14.2M
2021-08-26 9.73 10.15 9.72 9.89 17.6M
2021-08-25 9.79 9.82 9.59 9.78 11.2M
2021-08-24 9.80 9.97 9.64 9.85 14.6M
2021-08-23 9.59 9.83 9.57 9.81 12.8M
2021-08-20 9.86 9.86 9.48 9.64 13.2M
2021-08-19 9.74 9.95 9.53 9.86 16.5M
2021-08-18 9.77 9.90 9.64 9.74 14.0M
2021-08-17 10.19 10.33 9.60 9.68 24.2M
2021-08-16 10.54 10.54 10.00 10.30 19.6M
2021-08-13 10.60 10.76 10.44 10.58 23.8M
2021-08-12 10.80 10.93 10.63 10.68 31.2M
2021-08-11 10.39 11.25 10.24 10.98 51.2M
2021-08-10 10.38 10.76 10.12 10.27 32.8M
2021-08-09 10.78 10.78 10.28 10.50 31.1M
2021-08-06 10.43 10.90 10.13 10.79 47.7M
2021-08-05 10.53 11.25 10.25 10.39 65.1M
2021-08-04 9.45 10.40 9.43 10.40 20.7M
2021-08-03 9.75 9.75 9.39 9.45 21.3M
2021-08-02 9.39 9.96 9.32 9.79 36.4M
2021-07-30 9.18 9.57 9.17 9.31 24.9M
2021-07-29 8.71 9.15 8.71 8.95 18.7M
2021-07-28 9.03 9.03 8.52 8.57 18.7M
2021-07-27 9.49 9.58 9.11 9.18 25.6M
2021-07-26 9.15 9.45 9.10 9.43 30.4M
2021-07-23 9.37 9.40 9.01 9.13 28.3M
2021-07-22 9.30 9.48 9.21 9.37 27.1M
2021-07-21 9.51 9.59 9.24 9.39 35.0M
2021-07-20 9.30 9.86 9.10 9.50 49.6M
2021-07-19 9.99 10.37 9.52 9.56 72.4M
2021-07-16 10.43 10.43 10.43 10.43 23.7M
2021-07-15 8.65 9.48 8.65 9.48 24.1M
2021-07-14 8.55 8.67 8.51 8.62 8.2M
2021-07-13 8.61 8.67 8.45 8.62 9.2M
2021-07-12 8.46 8.58 8.40 8.50 7.5M
2021-07-09 8.28 8.51 8.23 8.42 6.2M
2021-07-08 8.33 8.37 8.23 8.28 4.1M
2021-07-07 8.32 8.36 8.21 8.33 4.3M
2021-07-06 8.38 8.40 8.23 8.32 3.8M
2021-07-05 8.30 8.41 8.19 8.37 6.9M
2021-07-02 8.03 8.41 8.03 8.28 7.7M
2021-07-01 8.30 8.31 8.07 8.09 5.2M
2021-06-30 8.24 8.28 8.19 8.26 4.1M
2021-06-29 8.53 8.53 8.18 8.23 8.6M
2021-06-28 8.51 8.63 8.48 8.53 4.3M
2021-06-25 8.45 8.50 8.37 8.48 4.3M
2021-06-24 8.60 8.62 8.47 8.48 6.1M
2021-06-23 8.67 8.67 8.55 8.63 5.0M
2021-06-22 8.60 8.69 8.47 8.68 6.5M
2021-06-21 8.52 8.72 8.51 8.58 6.5M
2021-06-18 8.40 8.56 8.35 8.55 6.1M
2021-06-17 8.31 8.47 8.30 8.45 5.9M
2021-06-16 8.38 8.44 8.31 8.33 5.7M
2021-06-15 8.46 8.54 8.33 8.37 11.0M
2021-06-11 8.91 8.99 8.64 8.64 12.4M
2021-06-10 8.69 8.90 8.69 8.83 14.3M
2021-06-09 8.99 9.00 8.66 8.78 23.7M
2021-06-08 8.34 9.02 8.24 9.02 15.7M
2021-06-07 8.17 8.20 8.09 8.20 4.3M
2021-06-04 8.17 8.26 8.08 8.18 4.5M
2021-06-03 8.15 8.22 8.13 8.17 2.7M
2021-06-02 8.30 8.32 8.12 8.14 3.4M
2021-06-01 8.21 8.28 8.17 8.27 3.0M
2021-05-31 8.22 8.27 8.13 8.26 4.9M
2021-05-28 8.31 8.32 8.19 8.21 4.5M
2021-05-27 8.46 8.46 8.28 8.32 5.6M
2021-05-26 8.18 8.31 8.14 8.28 4.3M
2021-05-25 8.20 8.21 8.11 8.20 3.7M
2021-05-24 8.16 8.24 8.14 8.17 3.6M
2021-05-21 8.17 8.40 8.12 8.20 5.4M
2021-05-20 8.46 8.50 8.10 8.21 7.7M
2021-05-19 8.03 8.07 7.98 8.07 2.7M
2021-05-18 8.06 8.09 7.97 8.05 2.7M
2021-05-17 8.20 8.20 8.04 8.06 4.0M
2021-05-14 8.04 8.21 8.00 8.17 4.9M
2021-05-13 8.03 8.11 7.99 8.01 2.5M
2021-05-12 8.01 8.08 7.97 8.07 2.5M
2021-05-11 7.94 8.05 7.91 8.02 3.4M
2021-05-10 8.03 8.09 7.90 7.94 4.6M
2021-05-07 8.31 8.31 8.00 8.03 5.6M
2021-05-06 8.33 8.41 8.29 8.29 2.9M
2021-04-30 8.30 8.42 8.20 8.33 3.6M
2021-04-29 8.40 8.45 8.32 8.33 3.1M
2021-04-28 8.35 8.48 8.35 8.43 2.5M
2021-04-27 8.65 8.65 8.33 8.37 5.1M
2021-04-26 8.76 8.85 8.56 8.61 4.4M
2021-04-23 8.72 8.88 8.63 8.76 4.6M
2021-04-22 8.68 8.93 8.68 8.72 3.6M
2021-04-21 8.66 8.67 8.56 8.63 3.4M
2021-04-20 8.78 8.82 8.65 8.67 4.3M
2021-04-19 8.60 8.83 8.60 8.79 4.9M
2021-04-16 8.50 8.69 8.49 8.63 3.4M
2021-04-15 8.57 8.57 8.47 8.51 3.2M
2021-04-14 8.51 8.59 8.43 8.57 3.6M
2021-04-13 8.90 8.90 8.48 8.51 10.3M
2021-04-12 9.29 9.38 9.05 9.10 6.5M
2021-04-09 9.23 9.35 9.16 9.32 5.8M
2021-04-08 9.60 9.60 9.25 9.26 10.4M
2021-04-07 9.14 9.63 9.12 9.50 14.6M
2021-04-06 9.10 9.16 9.00 9.12 4.2M
2021-04-02 9.19 9.20 9.04 9.09 4.6M
2021-04-01 9.03 9.30 9.03 9.18 7.0M
2021-03-31 9.05 9.08 8.93 9.08 3.2M
2021-03-30 8.97 9.08 8.83 9.07 4.8M
2021-03-29 9.14 9.23 8.97 9.00 6.4M
2021-03-26 8.85 9.25 8.85 9.17 9.3M
2021-03-25 9.00 9.05 8.80 8.88 5.7M
2021-03-24 9.06 9.18 8.98 9.00 7.0M
2021-03-23 9.40 9.40 9.05 9.10 9.7M
2021-03-22 9.14 9.35 9.11 9.31 12.0M
2021-03-19 9.00 9.26 8.96 9.14 10.9M
2021-03-18 9.06 9.45 9.00 9.13 13.7M
2021-03-17 9.12 9.21 8.99 9.05 11.0M
2021-03-16 8.93 9.29 8.85 9.26 19.3M
2021-03-15 9.15 9.18 8.91 8.99 29.5M
2021-03-12 9.22 10.14 8.88 9.51 45.7M
2021-03-11 8.38 9.22 8.32 9.22 12.6M
2021-03-10 8.53 8.59 8.31 8.38 4.5M
2021-03-09 8.69 8.77 8.34 8.51 6.1M
2021-03-08 8.80 8.95 8.61 8.67 6.2M
2021-03-05 8.42 8.76 8.42 8.72 5.8M
2021-03-04 8.58 8.72 8.49 8.55 4.8M
2021-03-03 8.57 8.62 8.46 8.60 4.1M
2021-03-02 8.53 8.78 8.48 8.56 6.9M
2021-03-01 8.45 8.49 8.42 8.48 3.9M
2021-02-26 8.20 8.40 8.20 8.34 3.1M
2021-02-25 8.41 8.48 8.34 8.34 3.4M
2021-02-24 8.40 8.53 8.34 8.45 4.4M
2021-02-23 8.57 8.69 8.40 8.43 4.7M
2021-02-22 8.56 8.84 8.54 8.58 7.0M
2021-02-19 8.37 8.54 8.34 8.53 4.1M
2021-02-18 8.25 8.43 8.19 8.37 4.2M
2021-02-10 8.18 8.25 8.13 8.16 3.6M
2021-02-09 8.05 8.28 8.00 8.18 5.1M
2021-02-08 8.02 8.02 7.83 7.95 3.9M
2021-02-05 7.97 8.14 7.82 8.05 6.2M
2021-02-04 8.23 8.28 7.89 7.98 7.4M
2021-02-03 8.44 8.44 8.17 8.22 6.2M
2021-02-02 8.50 8.58 8.37 8.45 5.1M
2021-02-01 8.50 8.59 8.30 8.48 6.9M
2021-01-29 9.15 9.17 8.51 8.65 13.1M
2021-01-28 9.18 9.26 9.07 9.13 8.8M
2021-01-27 8.90 9.52 8.88 9.41 16.8M
2021-01-26 9.01 9.18 8.85 8.94 11.3M
2021-01-25 9.61 9.75 8.92 9.26 27.0M
2021-01-22 9.61 9.61 9.35 9.61 14.6M
2021-01-21 8.66 8.76 8.58 8.74 5.8M
2021-01-20 8.81 8.83 8.63 8.69 5.7M
2021-01-19 8.70 9.05 8.62 8.85 11.8M
2021-01-18 8.55 8.83 8.52 8.68 7.3M
2021-01-15 8.57 8.65 8.45 8.59 6.9M
2021-01-14 8.22 8.80 8.20 8.60 10.1M
2021-01-13 8.52 8.52 8.21 8.26 8.5M
2021-01-12 8.44 8.61 8.44 8.56 6.5M
2021-01-11 8.72 8.88 8.45 8.50 8.7M
2021-01-08 8.65 9.04 8.41 8.71 12.8M
2021-01-07 8.77 8.81 8.37 8.55 11.1M
2021-01-06 9.02 9.08 8.72 8.80 12.1M
2021-01-05 9.16 9.23 9.00 9.07 15.9M
2021-01-04 9.28 9.69 9.18 9.33 30.2M