Hunan Changgao High Voltage Switchgear Group Co Ltd (002452)

002452
🏛️ China →
7.70
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 6.16 6.23 6.14 6.20 4.4M
2022-12-29 6.29 6.32 6.14 6.14 7.1M
2022-12-28 6.40 6.40 6.26 6.28 5.6M
2022-12-27 6.48 6.49 6.34 6.38 5.8M
2022-12-26 6.23 6.43 6.22 6.41 9.4M
2022-12-23 6.15 6.28 6.05 6.16 6.1M
2022-12-22 6.53 6.54 6.17 6.20 10.3M
2022-12-21 6.63 6.65 6.42 6.50 8.5M
2022-12-20 6.66 6.74 6.62 6.64 5.2M
2022-12-19 6.82 6.87 6.66 6.68 7.9M
2022-12-16 7.01 7.10 6.86 6.91 15.6M
2022-12-15 7.40 7.48 7.05 7.07 24.9M
2022-12-14 7.05 7.08 6.86 6.90 10.5M
2022-12-13 7.00 7.29 6.86 7.09 21.1M
2022-12-12 6.77 6.90 6.68 6.90 8.7M
2022-12-09 6.86 6.92 6.75 6.78 8.8M
2022-12-08 7.01 7.02 6.86 6.86 11.8M
2022-12-07 7.09 7.12 7.01 7.02 6.9M
2022-12-06 7.06 7.15 6.97 7.09 11.0M
2022-12-05 7.12 7.16 7.00 7.05 15.3M
2022-12-02 7.08 7.17 7.04 7.12 12.2M
2022-12-01 7.07 7.16 7.03 7.08 10.2M
2022-11-30 7.12 7.13 7.01 7.05 8.6M
2022-11-29 7.11 7.17 7.06 7.09 10.1M
2022-11-28 7.04 7.20 6.96 7.09 11.4M
2022-11-25 7.26 7.32 7.03 7.05 13.7M
2022-11-24 7.08 7.40 7.08 7.32 19.8M
2022-11-23 6.97 7.11 6.83 7.10 12.6M
2022-11-22 7.14 7.17 6.90 6.93 14.7M
2022-11-21 7.10 7.24 7.05 7.12 11.3M
2022-11-18 7.01 7.22 6.90 7.12 15.9M
2022-11-17 7.22 7.22 6.93 7.02 19.9M
2022-11-16 7.20 7.53 7.19 7.26 20.4M
2022-11-15 7.10 7.19 7.02 7.19 10.9M
2022-11-14 7.26 7.28 7.04 7.08 11.9M
2022-11-11 7.47 7.51 7.22 7.24 14.8M
2022-11-10 7.20 7.36 7.19 7.28 11.8M
2022-11-09 7.41 7.47 7.31 7.38 9.1M
2022-11-08 7.65 7.66 7.38 7.47 10.7M
2022-11-07 7.77 7.81 7.55 7.59 19.1M
2022-11-04 7.57 7.98 7.57 7.80 16.9M
2022-11-03 7.45 7.75 7.44 7.55 10.7M
2022-11-02 7.46 7.70 7.43 7.50 11.5M
2022-11-01 7.19 7.61 7.19 7.51 11.7M
2022-10-31 7.12 7.35 7.00 7.23 10.2M
2022-10-28 7.30 7.52 7.12 7.15 15.6M
2022-10-27 7.77 7.89 7.33 7.36 21.4M
2022-10-26 7.88 7.92 7.75 7.81 16.0M
2022-10-25 7.77 7.99 7.59 7.82 8.7M
2022-10-24 7.92 8.05 7.69 7.72 14.9M
2022-10-21 7.96 8.12 7.80 7.84 7.2M
2022-10-20 7.91 8.12 7.73 7.95 13.4M
2022-10-19 8.02 8.21 7.95 7.98 17.3M
2022-10-18 7.63 8.20 7.58 7.94 18.6M
2022-10-17 7.50 7.66 7.42 7.59 8.0M
2022-10-14 7.50 7.68 7.35 7.56 12.3M
2022-10-13 7.26 7.63 7.21 7.43 11.0M
2022-10-12 6.99 7.31 6.91 7.28 9.7M
2022-10-11 6.83 7.05 6.81 6.99 9.1M
2022-10-10 6.92 7.15 6.80 6.80 12.2M
2022-09-30 7.09 7.22 6.81 6.87 9.5M
2022-09-29 7.43 7.51 7.14 7.18 10.2M
2022-09-28 7.80 7.86 7.34 7.40 10.6M
2022-09-27 7.89 7.95 7.69 7.86 6.9M
2022-09-26 7.70 8.09 7.65 7.77 11.8M
2022-09-23 7.91 8.05 7.71 7.77 7.8M
2022-09-22 7.64 8.30 7.57 7.94 17.0M
2022-09-21 7.66 7.77 7.53 7.69 7.9M
2022-09-20 7.62 7.72 7.51 7.71 10.9M
2022-09-19 7.66 7.80 7.36 7.49 13.2M
2022-09-16 8.06 8.06 7.74 7.79 12.3M
2022-09-15 8.43 8.49 7.82 8.08 19.7M
2022-09-14 8.41 8.69 8.35 8.43 13.0M
2022-09-13 8.45 8.65 8.40 8.49 10.6M
2022-09-09 8.76 8.86 8.37 8.51 18.3M
2022-09-08 9.00 9.18 8.75 8.76 18.4M
2022-09-07 9.15 9.32 8.89 8.96 26.1M
2022-09-06 8.76 9.24 8.55 9.19 31.8M
2022-09-05 9.12 9.19 8.56 8.68 31.6M
2022-09-02 8.26 9.08 8.06 8.99 49.1M
2022-09-01 8.58 8.59 8.12 8.25 18.8M
2022-08-31 8.85 8.86 8.32 8.37 21.0M
2022-08-30 9.11 9.20 8.80 8.88 15.8M
2022-08-29 8.55 9.20 8.37 9.01 25.2M
2022-08-26 9.17 9.24 8.67 8.72 24.8M
2022-08-25 9.08 9.32 8.65 9.19 26.0M
2022-08-24 9.66 9.66 9.06 9.11 30.2M
2022-08-23 9.18 9.70 9.02 9.61 40.7M
2022-08-22 9.16 9.39 8.74 9.23 41.9M
2022-08-19 9.60 9.63 9.13 9.16 40.3M
2022-08-18 9.70 9.85 9.52 9.67 34.9M
2022-08-17 9.84 9.98 9.55 9.88 42.2M
2022-08-16 9.50 10.00 9.48 9.94 55.7M
2022-08-15 8.73 9.50 8.72 9.30 42.5M
2022-08-12 8.95 9.06 8.78 8.79 28.1M
2022-08-11 8.68 9.20 8.50 9.03 57.1M
2022-08-10 8.08 8.90 8.07 8.65 70.7M
2022-08-09 8.19 8.19 7.97 8.09 32.9M
2022-08-08 7.60 8.15 7.46 8.15 52.5M
2022-08-05 7.92 7.95 7.60 7.69 30.7M
2022-08-04 7.59 8.03 7.58 7.91 42.9M
2022-08-03 7.52 8.00 7.40 7.48 26.1M
2022-08-02 7.83 7.85 7.48 7.52 29.7M
2022-08-01 8.05 8.08 7.76 7.93 30.2M
2022-07-29 7.72 8.13 7.72 7.93 44.5M
2022-07-28 7.70 7.84 7.61 7.72 23.7M
2022-07-27 7.65 7.78 7.51 7.68 22.9M
2022-07-26 7.34 7.84 7.26 7.73 31.6M
2022-07-25 7.57 7.65 7.29 7.33 29.2M
2022-07-22 7.62 7.80 7.55 7.69 31.3M
2022-07-21 7.75 7.87 7.58 7.67 33.1M
2022-07-20 7.56 8.00 7.51 7.88 48.4M
2022-07-19 7.85 7.88 7.51 7.56 51.9M
2022-07-18 7.98 8.30 7.67 7.85 75.6M
2022-07-15 7.72 8.09 7.54 7.83 79.5M
2022-07-14 7.34 7.82 7.21 7.68 86.6M
2022-07-13 7.67 7.73 7.35 7.43 94.9M
2022-07-12 6.91 7.73 6.91 7.73 83.2M
2022-07-11 6.98 7.10 6.89 7.03 28.1M
2022-07-08 7.12 7.26 6.93 6.98 36.2M
2022-07-07 6.75 7.12 6.55 7.05 49.7M
2022-07-06 6.92 7.19 6.64 6.71 69.3M
2022-07-05 6.47 7.10 6.43 7.03 76.7M
2022-07-04 6.41 6.46 6.32 6.45 16.2M
2022-07-01 6.46 6.54 6.40 6.43 12.5M
2022-06-30 6.48 6.58 6.40 6.49 19.9M
2022-06-29 6.92 6.94 6.45 6.46 44.7M
2022-06-28 7.20 7.25 6.86 6.99 44.7M
2022-06-27 7.20 7.39 7.13 7.25 31.3M
2022-06-24 6.91 7.40 6.83 7.29 41.4M
2022-06-23 6.62 6.95 6.60 6.90 22.9M
2022-06-22 6.68 6.74 6.63 6.64 11.2M
2022-06-21 6.66 6.75 6.58 6.68 18.4M
2022-06-20 6.55 6.70 6.51 6.63 17.6M
2022-06-17 6.37 6.58 6.35 6.54 15.3M
2022-06-16 6.43 6.54 6.37 6.42 10.3M
2022-06-15 6.53 6.57 6.39 6.41 12.4M
2022-06-14 6.54 6.55 6.35 6.53 11.3M
2022-06-13 6.34 6.65 6.28 6.54 15.5M
2022-06-10 6.20 6.39 6.16 6.35 9.8M
2022-06-09 6.51 6.51 6.25 6.29 13.3M
2022-06-08 6.60 6.64 6.31 6.49 16.7M
2022-06-07 6.77 6.77 6.55 6.61 14.6M
2022-06-06 6.70 6.80 6.59 6.72 15.0M
2022-06-02 6.68 6.75 6.57 6.73 12.3M
2022-06-01 6.57 6.69 6.53 6.67 14.8M
2022-05-31 6.44 6.74 6.38 6.61 24.3M
2022-05-30 6.34 6.43 6.22 6.39 13.4M
2022-05-27 6.27 6.45 6.21 6.30 14.5M
2022-05-26 6.30 6.34 6.21 6.24 18.9M
2022-05-25 6.02 6.42 5.93 6.38 18.6M
2022-05-24 6.50 6.50 5.99 6.02 21.5M
2022-05-23 6.35 6.55 6.25 6.40 26.6M
2022-05-20 5.92 6.46 5.91 6.36 29.6M
2022-05-19 5.76 5.96 5.71 5.91 17.4M
2022-05-18 5.70 5.87 5.68 5.83 10.2M
2022-05-17 5.72 5.74 5.58 5.70 11.7M
2022-05-16 5.77 5.83 5.66 5.69 11.2M
2022-05-13 5.84 5.89 5.66 5.75 14.7M
2022-05-12 5.65 5.88 5.65 5.81 12.9M
2022-05-11 5.75 5.93 5.70 5.70 16.2M
2022-05-10 5.58 5.81 5.51 5.74 15.0M
2022-05-09 5.57 5.71 5.51 5.63 8.2M
2022-05-06 5.61 5.65 5.35 5.55 11.3M
2022-05-05 5.59 5.75 5.51 5.70 11.3M
2022-04-29 5.54 5.64 5.39 5.59 18.7M
2022-04-28 5.49 5.75 5.42 5.54 16.1M
2022-04-27 5.16 5.53 5.11 5.53 18.5M
2022-04-26 5.45 5.60 5.25 5.27 12.7M
2022-04-25 6.13 6.13 5.55 5.55 13.2M
2022-04-22 6.25 6.30 6.12 6.17 7.9M
2022-04-21 6.61 6.62 6.24 6.26 10.0M
2022-04-20 6.75 6.85 6.60 6.65 7.3M
2022-04-19 6.79 6.92 6.70 6.78 7.1M
2022-04-18 6.66 6.85 6.41 6.85 10.5M
2022-04-15 6.78 6.82 6.66 6.66 6.4M
2022-04-14 6.92 6.98 6.77 6.81 10.3M
2022-04-13 7.00 7.15 6.77 6.90 14.7M
2022-04-12 6.94 7.05 6.82 7.03 9.0M
2022-04-11 7.17 7.18 6.88 6.91 13.2M
2022-04-08 7.30 7.35 7.09 7.23 13.0M
2022-04-07 7.46 7.46 7.12 7.24 19.2M
2022-04-06 7.14 7.49 7.05 7.47 23.0M
2022-04-01 7.11 7.14 6.99 7.10 10.9M
2022-03-31 7.31 7.31 7.09 7.11 12.5M
2022-03-30 7.19 7.37 7.15 7.31 16.1M
2022-03-29 7.39 7.39 7.08 7.14 10.9M
2022-03-28 7.28 7.31 7.16 7.20 8.9M
2022-03-25 7.46 7.50 7.30 7.32 8.8M
2022-03-24 7.45 7.47 7.29 7.40 12.7M
2022-03-23 7.52 7.65 7.43 7.56 19.1M
2022-03-22 7.28 7.42 7.17 7.34 14.5M
2022-03-21 7.16 7.33 7.13 7.27 13.0M
2022-03-18 7.15 7.26 7.08 7.15 16.8M
2022-03-17 7.50 7.60 7.17 7.28 28.6M
2022-03-16 7.11 7.33 6.90 7.33 21.1M
2022-03-15 7.39 7.43 6.98 6.99 21.4M
2022-03-14 7.38 7.54 7.37 7.38 21.8M
2022-03-11 7.32 7.55 7.24 7.42 27.9M
2022-03-10 7.00 7.34 6.95 7.32 32.5M
2022-03-09 6.71 6.98 6.51 6.90 42.8M
2022-03-08 7.14 7.14 6.58 6.65 55.8M
2022-03-07 7.50 7.60 7.23 7.31 14.5M
2022-03-04 7.88 7.90 7.50 7.54 18.7M
2022-03-03 8.28 8.32 7.90 7.95 13.2M
2022-03-02 8.24 8.31 8.09 8.23 8.3M
2022-03-01 8.22 8.39 8.19 8.24 7.7M
2022-02-28 8.27 8.40 8.14 8.24 7.7M
2022-02-25 8.24 8.45 8.21 8.27 8.6M
2022-02-24 8.39 8.55 8.07 8.20 16.4M
2022-02-23 8.34 8.50 8.23 8.40 18.2M
2022-02-22 8.30 8.37 8.06 8.15 14.5M
2022-02-21 7.92 8.48 7.83 8.41 19.4M
2022-02-18 7.76 7.95 7.70 7.87 6.5M
2022-02-17 7.77 7.94 7.74 7.82 7.5M
2022-02-16 7.72 7.84 7.70 7.79 8.1M
2022-02-15 7.70 7.77 7.60 7.71 7.5M
2022-02-14 7.77 7.85 7.57 7.70 11.4M
2022-02-11 8.10 8.17 7.70 7.72 16.6M
2022-02-10 8.21 8.32 8.11 8.17 9.5M
2022-02-09 8.21 8.41 8.16 8.28 9.9M
2022-02-08 8.28 8.29 7.99 8.22 11.9M
2022-02-07 8.65 8.74 8.11 8.28 14.6M
2022-01-28 8.20 8.49 8.06 8.40 11.6M
2022-01-27 8.49 8.69 8.20 8.20 12.4M
2022-01-26 8.85 8.97 8.31 8.60 16.8M
2022-01-25 9.09 9.27 8.78 8.80 10.9M
2022-01-24 8.78 9.22 8.78 9.13 13.2M
2022-01-21 8.79 9.07 8.77 8.78 8.0M
2022-01-20 9.16 9.25 8.80 8.88 15.9M
2022-01-19 9.39 9.69 9.14 9.21 18.6M
2022-01-18 9.17 9.47 9.02 9.39 20.4M
2022-01-17 9.14 9.29 9.00 9.16 9.8M
2022-01-14 9.09 9.32 8.98 9.13 10.2M
2022-01-13 9.80 9.84 9.13 9.13 20.6M
2022-01-12 9.29 9.85 9.23 9.68 34.8M
2022-01-11 9.16 9.33 8.88 8.98 13.5M
2022-01-10 9.14 9.23 8.84 9.16 17.4M
2022-01-07 9.68 9.69 9.15 9.15 21.2M
2022-01-06 9.35 9.75 9.20 9.69 18.3M
2022-01-05 9.48 10.15 9.34 9.52 33.3M
2022-01-04 9.66 9.78 9.33 9.57 15.4M