Zhuhai Orbita Control Eng (300053)

300053
🏛️ China →
13.47
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
2024-12-31 13.81 13.92 13.04 13.09 23.1M
2024-12-30 14.02 14.06 13.48 13.80 21.0M
2024-12-27 13.98 14.58 13.95 14.02 31.1M
2024-12-26 13.91 14.12 13.80 13.90 22.9M
2024-12-25 14.58 14.68 13.76 13.86 30.3M
2024-12-24 14.68 14.87 14.16 14.70 22.4M
2024-12-23 15.52 15.60 14.56 14.57 31.2M
2024-12-20 14.81 15.77 14.74 15.47 36.4M
2024-12-19 14.63 14.96 14.55 14.86 21.2M
2024-12-18 14.52 15.09 14.20 14.95 25.3M
2024-12-17 15.04 15.08 14.35 14.40 24.3M
2024-12-16 15.61 15.71 14.90 15.08 28.7M
2024-12-13 15.98 16.09 15.68 15.77 31.2M
2024-12-12 15.91 16.33 15.68 16.13 36.7M
2024-12-11 15.75 16.10 15.62 16.02 42.1M
2024-12-10 15.80 15.97 15.42 15.77 55.8M
2024-12-09 15.38 15.38 14.85 15.06 24.4M
2024-12-06 15.36 15.54 15.04 15.40 28.0M
2024-12-05 14.99 15.50 14.98 15.37 26.5M
2024-12-04 15.71 16.09 15.18 15.22 40.4M
2024-12-03 15.76 15.79 15.25 15.40 29.7M
2024-12-02 15.70 15.74 15.40 15.70 38.9M
2024-11-29 15.10 16.00 15.08 15.71 55.4M
2024-11-28 14.98 15.53 14.90 15.03 38.9M
2024-11-27 14.25 14.97 13.80 14.94 34.2M
2024-11-26 14.64 14.90 14.21 14.28 23.0M
2024-11-25 14.64 14.84 14.00 14.66 30.2M
2024-11-22 15.67 15.77 14.59 14.64 39.5M
2024-11-21 15.75 16.00 15.40 15.64 34.4M
2024-11-20 15.29 16.06 15.28 15.94 36.7M
2024-11-19 15.20 15.59 14.83 15.58 37.2M
2024-11-18 15.86 15.94 14.66 14.97 40.7M
2024-11-15 16.25 16.52 15.67 15.70 43.9M
2024-11-14 17.32 17.32 16.35 16.43 46.7M
2024-11-13 17.31 17.86 16.80 17.48 50.0M
2024-11-12 19.05 19.22 17.39 17.57 80.9M
2024-11-11 18.50 19.51 17.75 18.84 105.3M
2024-11-08 17.44 18.87 17.24 17.83 112.0M
2024-11-07 16.97 17.64 16.58 17.05 71.5M
2024-11-06 17.68 18.19 16.88 17.34 104.4M
2024-11-05 15.48 17.09 15.42 17.00 81.2M
2024-11-04 15.13 15.70 15.13 15.51 42.7M
2024-11-01 16.80 16.81 15.22 15.30 91.3M
2024-10-31 16.40 17.49 16.32 17.10 95.5M
2024-10-30 16.20 17.07 16.20 16.69 70.9M
2024-10-29 17.20 17.40 16.53 16.63 104.0M
2024-10-28 17.53 18.28 16.70 17.56 121.5M
2024-10-25 18.58 19.88 17.52 17.83 161.9M
2024-10-24 16.00 19.64 15.89 18.46 179.3M
2024-10-23 15.37 17.17 15.36 16.54 147.6M
2024-10-22 17.00 18.35 15.64 15.76 219.0M
2024-10-21 13.88 16.21 13.88 16.21 115.6M
2024-10-18 12.58 13.98 12.48 13.51 74.6M
2024-10-17 12.67 13.11 12.62 12.65 49.8M
2024-10-16 12.28 12.71 12.27 12.43 35.9M
2024-10-15 13.00 13.45 12.60 12.66 63.5M
2024-10-14 11.98 13.20 11.95 13.20 68.6M
2024-10-11 12.60 12.88 11.77 11.98 50.9M
2024-10-10 13.73 13.98 12.75 12.85 65.5M
2024-10-09 14.00 15.33 13.38 13.50 105.9M
2024-10-08 14.71 14.71 13.33 14.71 110.8M
2024-09-30 10.97 12.47 10.91 12.26 84.7M
2024-09-27 10.11 10.80 10.09 10.58 53.7M
2024-09-26 9.66 9.97 9.62 9.97 36.4M
2024-09-25 9.67 9.94 9.57 9.74 44.1M
2024-09-24 9.45 9.63 9.27 9.58 32.0M
2024-09-23 9.31 9.55 9.26 9.39 21.0M
2024-09-20 9.31 9.36 9.21 9.31 14.3M
2024-09-19 9.11 9.33 9.01 9.27 16.8M
2024-09-18 9.08 9.15 8.84 9.03 13.7M
2024-09-13 9.29 9.37 9.03 9.04 18.8M
2024-09-12 9.38 9.49 9.24 9.26 15.9M
2024-09-11 9.56 9.60 9.28 9.32 20.1M
2024-09-10 9.31 9.55 9.21 9.49 19.3M
2024-09-09 9.27 9.44 9.20 9.29 16.6M
2024-09-06 9.54 9.72 9.35 9.37 23.0M
2024-09-05 9.37 9.65 9.35 9.53 22.5M
2024-09-04 9.31 9.53 9.22 9.33 18.6M
2024-09-03 9.28 9.44 9.20 9.40 18.5M
2024-09-02 9.62 9.72 9.27 9.27 20.8M
2024-08-30 9.42 9.83 9.42 9.64 26.4M
2024-08-29 9.20 9.59 9.14 9.48 24.4M
2024-08-28 9.31 9.50 9.25 9.28 29.6M
2024-08-27 9.91 9.98 9.63 9.66 29.9M
2024-08-26 10.06 10.18 9.95 10.05 26.3M
2024-08-23 10.42 10.49 10.04 10.08 45.7M
2024-08-22 10.05 10.94 9.98 10.46 76.5M
2024-08-21 10.14 10.33 10.00 10.08 27.0M
2024-08-20 10.43 10.55 10.15 10.22 29.5M
2024-08-19 10.58 10.72 10.35 10.40 41.6M
2024-08-16 11.43 11.64 10.66 10.69 55.5M
2024-08-15 10.78 11.04 10.58 10.90 44.3M
2024-08-14 10.88 11.12 10.83 10.89 48.2M
2024-08-13 10.85 10.98 10.57 10.80 40.3M
2024-08-12 11.10 11.25 10.71 10.89 54.8M
2024-08-09 11.36 11.80 11.11 11.26 71.3M
2024-08-08 11.79 12.02 11.15 11.39 96.3M
2024-08-07 11.75 12.69 11.64 12.17 117.3M
2024-08-06 11.66 11.83 11.08 11.62 87.2M
2024-08-05 12.23 12.70 11.35 11.45 112.4M
2024-08-02 12.94 13.58 12.39 12.47 152.2M
2024-08-01 11.60 14.12 11.60 13.73 184.4M
2024-07-31 11.12 12.55 11.05 11.77 137.8M
2024-07-30 8.95 10.81 8.92 10.81 69.4M
2024-07-29 8.95 9.16 8.93 9.01 19.6M
2024-07-26 8.50 9.02 8.48 8.91 20.7M
2024-07-25 8.40 8.67 8.27 8.47 10.9M
2024-07-24 8.55 8.78 8.51 8.52 13.2M
2024-07-23 8.86 8.93 8.55 8.56 11.5M
2024-07-22 8.70 9.02 8.70 8.93 15.8M
2024-07-19 8.35 8.88 8.35 8.72 14.5M
2024-07-18 8.53 8.53 8.18 8.41 12.1M
2024-07-17 8.90 8.91 8.55 8.55 11.0M
2024-07-16 8.79 8.95 8.64 8.91 10.9M
2024-07-15 8.87 9.02 8.77 8.81 8.6M
2024-07-12 8.88 8.94 8.78 8.81 8.2M
2024-07-11 8.89 8.98 8.82 8.94 12.1M
2024-07-10 8.73 8.92 8.66 8.69 10.0M
2024-07-09 8.50 8.82 8.42 8.79 13.1M
2024-07-08 8.76 8.86 8.46 8.51 10.6M
2024-07-05 8.75 8.88 8.58 8.79 8.6M
2024-07-04 9.01 9.13 8.74 8.74 10.6M
2024-07-03 9.15 9.18 8.98 9.03 9.0M
2024-07-02 9.15 9.35 9.10 9.16 10.6M
2024-07-01 9.05 9.20 8.94 9.16 9.3M
2024-06-28 9.01 9.28 9.01 9.11 12.6M
2024-06-27 9.18 9.30 9.01 9.02 10.9M
2024-06-26 8.94 9.33 8.79 9.29 14.1M
2024-06-25 9.07 9.09 8.76 8.93 14.3M
2024-06-24 9.30 9.46 9.00 9.00 17.2M
2024-06-21 9.57 9.60 9.36 9.44 15.1M
2024-06-20 9.94 10.01 9.64 9.65 24.2M
2024-06-19 9.81 10.07 9.73 10.02 28.0M
2024-06-18 9.66 9.86 9.60 9.81 19.7M
2024-06-17 9.58 9.75 9.52 9.64 14.1M
2024-06-14 9.66 9.69 9.45 9.60 19.5M
2024-06-13 9.69 9.92 9.61 9.76 26.8M
2024-06-12 9.68 9.77 9.59 9.69 20.8M
2024-06-11 9.26 9.80 8.91 9.70 26.6M
2024-06-07 9.46 9.51 9.16 9.28 20.4M
2024-06-06 9.78 10.00 9.20 9.28 34.7M
2024-06-05 10.00 10.36 9.77 9.78 33.9M
2024-06-04 10.41 10.52 9.90 10.07 40.4M
2024-06-03 10.88 11.04 10.46 10.56 46.1M
2024-05-31 10.54 11.04 10.35 10.83 70.9M
2024-05-30 9.73 10.74 9.60 10.59 68.4M
2024-05-29 10.30 10.58 9.86 9.89 33.9M
2024-05-28 9.52 10.15 9.40 9.82 30.6M
2024-05-27 9.37 9.52 9.13 9.51 13.8M
2024-05-24 9.56 9.70 9.28 9.33 15.5M
2024-05-23 10.10 10.16 9.65 9.67 19.9M
2024-05-22 9.79 10.10 9.73 9.94 16.5M
2024-05-21 9.80 9.98 9.58 9.84 17.8M
2024-05-20 9.80 9.92 9.68 9.82 16.8M
2024-05-17 9.51 9.78 9.40 9.77 21.2M
2024-05-16 9.33 9.72 9.31 9.40 17.0M
2024-05-15 9.37 9.50 9.13 9.33 13.6M
2024-05-14 9.36 9.53 9.25 9.35 14.1M
2024-05-13 9.75 9.78 9.24 9.28 27.4M
2024-05-10 10.32 10.37 9.80 9.87 33.4M
2024-05-09 10.27 10.47 10.11 10.32 36.7M
2024-05-08 10.75 11.09 10.52 10.59 36.8M
2024-05-07 10.33 11.05 10.27 10.88 45.1M
2024-05-06 10.40 10.51 10.23 10.30 18.5M
2024-04-30 10.49 10.58 10.06 10.28 24.0M
2024-04-29 10.09 10.59 10.03 10.48 29.6M
2024-04-26 9.90 10.49 9.86 10.19 30.9M
2024-04-25 10.16 10.32 10.03 10.05 24.6M
2024-04-24 9.91 10.53 9.91 10.34 33.2M
2024-04-23 9.71 10.09 9.70 9.83 20.7M
2024-04-22 9.81 10.11 9.40 9.73 22.4M
2024-04-19 9.88 10.30 9.88 10.02 32.3M
2024-04-18 9.78 10.20 9.48 9.80 29.8M
2024-04-17 8.99 9.72 8.99 9.70 25.5M
2024-04-16 9.62 9.78 8.79 8.79 28.6M
2024-04-15 10.27 10.36 9.60 9.80 23.5M
2024-04-12 10.31 10.50 10.19 10.25 14.6M
2024-04-11 10.33 10.63 10.30 10.34 16.1M
2024-04-10 10.89 10.89 10.30 10.49 24.6M
2024-04-09 10.92 11.14 10.70 10.99 20.4M
2024-04-08 11.33 11.33 10.89 10.92 23.9M
2024-04-03 12.05 12.15 11.36 11.40 32.6M
2024-04-02 12.62 12.67 12.06 12.15 34.6M
2024-04-01 12.78 12.88 12.46 12.62 38.1M
2024-03-29 12.20 12.76 12.06 12.64 47.4M
2024-03-28 11.43 12.66 11.37 12.45 57.0M
2024-03-27 12.39 12.39 11.22 11.26 48.6M
2024-03-26 12.01 12.88 11.80 12.44 48.0M
2024-03-25 12.98 13.28 11.96 12.07 52.7M
2024-03-22 12.60 13.26 12.50 13.18 61.1M
2024-03-21 12.28 12.85 12.14 12.79 54.3M
2024-03-20 12.16 12.46 12.12 12.29 26.3M
2024-03-19 12.35 12.63 12.14 12.21 37.6M
2024-03-18 12.26 12.67 12.25 12.50 46.7M
2024-03-15 11.85 12.04 11.66 11.96 32.9M
2024-03-14 11.92 12.28 11.53 11.78 45.8M
2024-03-13 11.98 12.92 11.66 12.17 81.5M
2024-03-12 11.20 12.38 11.13 12.06 67.4M
2024-03-11 11.04 11.27 10.89 11.25 26.1M
2024-03-08 10.80 11.08 10.60 11.05 24.4M
2024-03-07 11.16 11.27 10.68 10.70 30.2M
2024-03-06 10.86 11.30 10.80 11.10 31.1M
2024-03-05 11.20 11.37 10.89 10.98 35.9M
2024-03-04 11.06 11.64 10.96 11.41 46.2M
2024-03-01 10.88 11.11 10.73 11.06 37.0M
2024-02-29 9.96 10.76 9.96 10.75 40.4M
2024-02-28 10.95 11.15 9.92 10.00 54.5M
2024-02-27 10.43 11.14 10.33 11.01 42.4M
2024-02-26 10.50 10.82 10.43 10.55 37.5M
2024-02-23 10.41 10.85 10.18 10.64 46.7M
2024-02-22 9.88 10.66 9.80 10.41 48.3M
2024-02-21 9.31 10.69 9.24 9.99 56.0M
2024-02-20 9.06 9.58 8.91 9.57 33.5M
2024-02-19 9.00 9.36 8.86 9.15 32.4M
2024-02-08 7.61 8.64 7.56 8.62 34.1M
2024-02-07 7.68 7.94 7.39 7.56 26.5M
2024-02-06 7.24 7.81 6.78 7.62 28.9M
2024-02-05 8.24 8.38 6.99 7.24 35.0M
2024-02-02 8.98 9.07 7.96 8.33 28.1M
2024-02-01 8.86 9.21 8.80 8.94 17.7M
2024-01-31 9.20 9.65 8.80 8.82 31.7M
2024-01-30 10.18 10.30 9.73 9.78 13.2M
2024-01-29 10.70 10.80 10.20 10.23 12.1M
2024-01-26 10.61 10.93 10.61 10.70 12.6M
2024-01-25 10.26 10.77 10.23 10.74 18.3M
2024-01-24 10.26 10.38 9.83 10.28 13.3M
2024-01-23 10.08 10.31 9.95 10.23 11.5M
2024-01-22 10.83 10.92 9.99 10.08 17.0M
2024-01-19 11.07 11.20 10.89 10.89 9.6M
2024-01-18 10.81 11.11 10.67 11.09 14.9M
2024-01-17 11.30 11.45 11.05 11.05 10.6M
2024-01-16 11.30 11.45 11.12 11.33 10.3M
2024-01-15 11.30 11.50 11.12 11.37 12.4M
2024-01-12 11.43 11.63 11.24 11.40 19.6M
2024-01-11 11.00 11.50 10.97 11.44 13.5M
2024-01-10 11.25 11.26 10.97 11.01 10.7M
2024-01-09 11.23 11.52 11.23 11.32 10.6M
2024-01-08 11.50 11.55 11.18 11.18 11.2M
2024-01-05 11.85 11.94 11.48 11.54 12.6M
2024-01-04 11.95 12.04 11.82 11.91 8.6M
2024-01-03 12.02 12.16 11.80 11.95 12.3M
2024-01-02 12.15 12.39 12.05 12.06 15.6M