Chengdu Screen Micro electronics (688053)

688053
🏛️ China →
28.51
Letzte Aktualisierung: 2025-09-29
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
2024-12-31 29.38 29.98 28.28 28.30 1.5M
2024-12-30 30.38 30.38 29.12 29.43 1.6M
2024-12-27 30.30 31.68 30.17 30.44 2.2M
2024-12-26 30.50 31.36 30.17 30.48 1.6M
2024-12-25 30.01 30.54 28.88 30.52 2.2M
2024-12-24 30.72 31.27 29.26 30.40 2.1M
2024-12-23 33.20 33.20 30.12 30.25 2.7M
2024-12-20 30.76 33.65 30.76 32.84 2.8M
2024-12-19 30.90 31.70 30.22 31.43 2.5M
2024-12-18 32.60 32.76 30.62 31.38 3.6M
2024-12-17 36.63 37.48 32.21 32.50 4.2M
2024-12-16 37.60 39.19 36.80 36.80 2.2M
2024-12-13 39.06 41.44 38.31 38.42 4.0M
2024-12-12 39.02 41.90 37.51 40.55 5.3M
2024-12-11 37.31 40.99 36.94 40.00 6.2M
2024-12-10 34.99 39.80 33.80 38.25 7.0M
2024-12-09 34.54 34.98 33.12 33.81 2.8M
2024-12-06 36.00 36.00 34.22 35.20 3.5M
2024-12-05 33.50 36.98 33.50 35.80 4.4M
2024-12-04 35.82 35.82 33.55 33.90 3.2M
2024-12-03 37.07 37.09 34.50 35.53 5.2M
2024-12-02 34.00 39.80 32.09 38.99 10.3M
2024-11-29 38.00 38.31 35.02 36.14 6.3M
2024-11-28 35.90 40.53 35.29 37.63 8.9M
2024-11-27 32.33 37.50 30.50 36.59 7.1M
2024-11-26 32.61 34.50 31.58 31.61 4.0M
2024-11-25 30.70 34.99 30.49 33.86 7.0M
2024-11-22 30.20 32.48 29.88 30.20 6.1M
2024-11-21 29.00 32.00 28.98 29.58 5.9M
2024-11-20 26.44 28.27 26.29 28.19 2.7M
2024-11-19 25.46 26.46 25.37 26.45 1.6M
2024-11-18 26.71 26.80 25.02 25.51 1.5M
2024-11-15 26.80 27.48 26.35 26.69 1.9M
2024-11-14 28.96 29.39 26.88 26.99 2.5M
2024-11-13 28.70 29.57 28.01 29.00 2.7M
2024-11-12 31.40 31.61 28.71 29.11 4.8M
2024-11-11 28.95 31.68 28.95 31.56 6.8M
2024-11-08 27.50 29.27 27.50 28.50 4.5M
2024-11-07 26.86 27.50 26.44 27.28 2.5M
2024-11-06 27.52 27.89 26.40 27.04 3.4M
2024-11-05 26.21 27.56 26.21 27.18 3.1M
2024-11-04 25.40 26.50 24.15 26.46 3.1M
2024-11-01 24.74 26.98 24.43 25.40 3.8M
2024-10-31 23.90 25.05 23.82 24.71 1.8M
2024-10-30 24.20 24.76 23.58 23.88 1.5M
2024-10-29 25.49 25.85 24.19 24.20 1.9M
2024-10-28 25.47 26.09 25.10 25.47 1.6M
2024-10-25 25.00 25.66 24.87 25.48 1.7M
2024-10-24 25.50 25.73 24.80 25.09 1.9M
2024-10-23 25.20 26.65 24.62 25.66 2.8M
2024-10-22 25.54 25.74 24.65 25.23 2.6M
2024-10-21 24.39 26.23 24.39 25.54 3.9M
2024-10-18 23.35 25.10 23.10 24.39 3.0M
2024-10-17 24.00 24.64 23.33 23.50 2.4M
2024-10-16 22.21 24.28 22.21 23.88 2.3M
2024-10-15 23.29 23.98 22.84 22.87 1.3M
2024-10-14 22.68 23.47 22.43 23.42 1.3M
2024-10-11 24.32 24.32 22.20 22.68 1.7M
2024-10-10 26.00 26.26 24.09 24.30 2.5M
2024-10-09 26.15 28.20 25.61 25.65 4.5M
2024-10-08 27.60 27.60 25.30 27.60 5.3M
2024-09-30 20.95 23.32 20.35 23.00 3.9M
2024-09-27 18.85 19.80 18.84 19.74 1.2M
2024-09-26 17.93 18.65 17.73 18.55 1.9M
2024-09-25 17.70 18.21 17.50 17.78 1.5M
2024-09-24 16.81 17.45 16.57 17.44 1.2M
2024-09-23 16.82 17.01 16.60 16.73 0.5M
2024-09-20 16.91 17.11 16.69 16.78 0.6M
2024-09-19 16.60 17.08 16.49 16.94 0.8M
2024-09-18 17.01 17.01 16.26 16.59 0.9M
2024-09-13 17.72 17.78 16.84 16.85 1.1M
2024-09-12 18.07 18.19 17.69 17.71 0.8M
2024-09-11 17.79 18.19 17.74 18.00 0.8M
2024-09-10 18.05 18.53 17.44 17.93 1.2M
2024-09-09 18.28 18.51 17.86 18.00 1.0M
2024-09-06 19.70 19.70 18.24 18.28 2.2M
2024-09-05 20.23 20.50 19.34 19.50 3.3M
2024-09-04 18.11 21.20 17.96 20.51 4.0M
2024-09-03 18.51 18.86 18.31 18.31 0.7M
2024-09-02 19.13 19.29 18.36 18.39 1.0M
2024-08-30 18.63 19.47 18.63 19.08 1.2M
2024-08-29 18.14 19.26 18.11 18.91 1.3M
2024-08-28 17.50 18.44 17.49 18.32 0.9M
2024-08-27 18.80 18.80 17.85 17.92 1.4M
2024-08-26 18.58 19.29 18.55 19.07 0.6M
2024-08-23 18.51 19.32 18.50 18.87 1.0M
2024-08-22 19.41 19.73 19.26 19.40 0.9M
2024-08-21 18.86 19.52 18.82 19.40 1.1M
2024-08-20 19.47 19.59 18.92 19.06 1.1M
2024-08-19 20.10 20.10 19.42 19.45 1.1M
2024-08-16 20.35 20.62 20.06 20.10 0.8M
2024-08-15 20.19 20.55 19.80 20.35 1.4M
2024-08-14 20.25 20.72 20.22 20.34 0.5M
2024-08-13 20.37 20.74 20.20 20.63 0.8M
2024-08-12 20.89 21.00 20.01 20.52 0.9M
2024-08-09 21.60 22.17 21.05 21.09 1.0M
2024-08-08 22.30 22.50 21.38 21.60 1.7M
2024-08-07 21.22 23.05 21.22 22.53 2.5M
2024-08-06 20.99 21.49 20.82 21.37 1.4M
2024-08-05 22.06 22.37 20.60 20.71 2.2M
2024-08-02 22.96 23.50 22.12 22.17 2.2M
2024-08-01 22.63 23.50 22.63 23.08 2.2M
2024-07-31 21.57 22.67 21.50 22.57 1.6M
2024-07-30 21.56 22.29 21.13 21.79 1.3M
2024-07-29 21.63 22.46 21.53 21.64 1.9M
2024-07-26 20.12 21.98 20.05 21.61 2.3M
2024-07-25 19.72 20.36 19.40 20.05 0.9M
2024-07-24 20.16 20.84 19.78 19.84 1.0M
2024-07-23 21.50 21.50 20.35 20.38 1.4M
2024-07-22 20.91 21.72 20.36 21.48 1.9M
2024-07-19 19.50 20.88 19.45 20.80 1.7M
2024-07-18 19.90 19.90 18.92 19.65 1.2M
2024-07-17 20.48 20.62 20.00 20.02 0.8M
2024-07-16 20.09 20.61 19.90 20.48 0.9M
2024-07-15 20.88 21.17 19.81 20.14 1.1M
2024-07-12 21.46 21.58 20.84 20.88 0.9M
2024-07-11 21.00 21.62 20.90 21.46 1.2M
2024-07-10 20.56 21.08 20.34 20.63 1.0M
2024-07-09 19.84 20.99 19.80 20.56 1.5M
2024-07-08 20.72 21.39 20.21 20.27 1.0M
2024-07-05 20.52 21.29 20.31 21.00 1.0M
2024-07-04 22.31 22.32 20.73 20.92 1.8M
2024-07-03 22.51 22.78 22.00 22.33 1.3M
2024-07-02 23.21 23.59 22.62 22.74 1.2M
2024-07-01 24.35 24.70 22.99 23.60 1.8M
2024-06-28 24.13 25.30 23.73 24.62 1.7M
2024-06-27 24.20 24.95 24.13 24.14 1.3M
2024-06-26 23.78 24.80 23.15 24.40 1.4M
2024-06-25 24.51 25.18 23.01 23.78 1.9M
2024-06-24 27.22 27.30 24.35 24.88 3.2M
2024-06-21 28.30 29.14 27.27 27.48 3.6M
2024-06-20 28.50 30.44 28.23 29.21 5.9M
2024-06-19 28.45 28.80 27.58 28.53 3.5M
2024-06-18 26.77 28.10 26.50 27.84 3.0M
2024-06-17 26.71 27.53 26.27 26.92 2.0M
2024-06-14 28.05 28.22 26.56 26.91 3.3M
2024-06-13 25.93 30.00 25.63 28.23 5.0M
2024-06-12 25.86 26.50 25.75 26.06 1.4M
2024-06-11 24.87 26.19 24.00 26.04 2.0M
2024-06-07 25.87 26.82 24.66 25.01 2.8M
2024-06-06 25.67 27.80 25.36 26.08 4.1M
2024-06-05 25.05 26.44 25.02 25.13 1.8M
2024-06-04 26.60 26.88 24.70 24.99 2.4M
2024-06-03 27.14 28.82 26.41 26.78 2.6M
2024-05-31 26.30 27.99 26.16 27.55 1.7M
2024-05-30 25.43 27.30 24.61 26.53 1.3M
2024-05-29 25.67 26.76 25.18 25.34 0.6M
2024-05-28 26.14 26.32 25.12 25.30 0.5M
2024-05-27 25.95 26.07 24.99 25.75 0.6M
2024-05-24 26.76 26.96 25.72 25.78 0.5M
2024-05-23 27.35 27.64 26.54 26.60 0.6M
2024-05-22 26.52 27.48 26.51 27.35 0.7M
2024-05-21 27.24 27.66 26.50 26.91 1.1M
2024-05-20 28.17 28.64 27.27 27.39 1.2M
2024-05-17 27.72 28.30 27.48 28.15 0.6M
2024-05-16 28.00 28.48 27.72 27.89 0.4M
2024-05-15 28.10 28.60 27.34 28.05 0.4M
2024-05-14 27.38 28.54 27.36 28.00 0.6M
2024-05-13 28.68 28.68 27.01 27.67 1.0M
2024-05-10 29.10 29.18 28.00 28.45 1.3M
2024-05-09 28.41 29.58 28.21 29.12 1.1M
2024-05-08 29.75 30.18 28.55 28.70 1.7M
2024-05-07 27.56 30.89 27.48 29.58 2.4M
2024-05-06 28.37 28.37 27.56 27.62 0.9M
2024-04-30 27.67 28.39 27.55 27.95 0.9M
2024-04-29 27.05 28.15 26.93 28.09 1.1M
2024-04-26 26.50 27.06 26.02 26.86 0.9M
2024-04-25 26.31 26.79 26.00 26.35 0.8M
2024-04-24 25.62 26.58 25.41 26.43 1.0M
2024-04-23 26.11 26.33 25.10 25.62 0.8M
2024-04-22 24.12 26.50 23.66 25.89 2.0M
2024-04-19 24.70 24.81 24.20 24.45 0.7M
2024-04-18 24.70 25.17 23.33 24.77 1.3M
2024-04-17 22.99 24.90 22.89 24.26 1.9M
2024-04-16 25.90 25.90 22.54 22.54 1.6M
2024-04-15 27.74 27.74 25.59 25.97 1.3M
2024-04-12 28.71 29.07 27.56 27.56 1.2M
2024-04-11 28.63 29.50 28.32 28.70 0.7M
2024-04-10 29.62 30.08 28.52 28.63 1.1M
2024-04-09 29.36 29.69 29.04 29.66 0.8M
2024-04-08 30.40 30.56 29.04 29.36 1.1M
2024-04-03 30.62 31.01 29.82 30.58 1.0M
2024-04-02 30.88 30.99 30.15 30.65 1.0M
2024-04-01 29.89 30.98 29.85 30.87 1.1M
2024-03-29 29.70 29.90 29.37 29.85 0.9M
2024-03-28 29.15 30.10 28.91 29.70 1.7M
2024-03-27 30.41 30.70 28.99 28.99 1.4M
2024-03-26 30.70 31.30 30.06 30.74 1.6M
2024-03-25 32.71 32.71 30.62 30.63 1.7M
2024-03-22 33.71 33.71 32.40 32.61 2.0M
2024-03-21 33.26 34.41 32.48 33.96 3.6M
2024-03-20 33.59 33.73 32.69 33.11 2.7M
2024-03-19 33.94 34.48 32.90 33.75 2.8M
2024-03-18 33.66 34.66 32.78 33.76 3.8M
2024-03-15 31.50 33.46 31.36 33.20 5.7M
2024-03-14 32.00 32.68 31.05 31.45 5.8M
2024-03-13 33.00 34.58 30.87 33.75 10.0M
2024-03-12 38.65 38.85 37.92 38.54 0.7M
2024-03-11 39.24 39.24 37.85 38.16 1.0M
2024-03-08 37.00 39.20 37.00 38.86 0.5M
2024-03-07 39.08 39.27 37.29 37.33 0.4M
2024-03-06 38.90 39.32 38.20 38.71 0.6M
2024-03-05 39.04 40.80 38.17 38.80 0.6M
2024-03-04 40.98 41.35 39.02 39.20 0.7M
2024-03-01 39.43 40.68 38.61 40.30 0.9M
2024-02-29 36.68 39.76 36.68 38.93 0.6M
2024-02-28 42.60 42.98 37.33 37.53 1.5M
2024-02-27 38.44 42.70 38.43 42.57 1.3M
2024-02-26 38.54 39.69 38.01 38.44 0.8M
2024-02-23 37.39 39.19 37.24 38.62 0.9M
2024-02-22 37.32 37.93 36.90 37.39 0.7M
2024-02-21 36.88 38.33 36.18 37.33 1.0M
2024-02-20 35.23 38.14 33.81 37.90 1.1M
2024-02-19 34.35 36.14 34.03 35.23 0.8M
2024-02-08 30.01 34.94 30.01 34.49 0.9M
2024-02-07 31.54 32.64 30.02 30.62 0.8M
2024-02-06 30.38 32.70 28.57 32.02 1.2M
2024-02-05 33.00 34.00 27.50 30.99 1.6M
2024-02-02 34.46 35.66 32.01 33.65 0.8M
2024-02-01 34.35 34.88 33.03 34.30 0.9M
2024-01-31 35.90 36.38 34.00 34.39 1.0M
2024-01-30 36.27 37.39 35.90 35.90 0.8M
2024-01-29 37.30 38.19 36.66 37.39 0.7M
2024-01-26 38.06 38.06 36.56 37.24 0.8M
2024-01-25 36.49 38.33 35.35 38.09 1.0M
2024-01-24 36.11 36.80 34.46 35.71 0.7M
2024-01-23 35.02 36.18 34.98 35.74 0.7M
2024-01-22 37.92 38.52 35.02 35.70 0.8M
2024-01-19 38.69 38.99 37.81 37.96 0.6M
2024-01-18 39.60 39.86 36.90 38.65 1.6M
2024-01-17 41.68 41.68 39.60 39.60 0.5M
2024-01-16 42.31 42.63 41.21 41.60 0.4M
2024-01-15 43.00 43.27 42.21 42.40 0.3M
2024-01-12 42.83 43.30 42.25 42.62 0.4M
2024-01-11 42.96 43.23 42.38 42.81 0.6M
2024-01-10 43.14 43.70 42.33 42.50 0.7M
2024-01-09 45.41 45.41 42.58 43.15 1.0M
2024-01-08 47.45 47.45 44.00 44.09 0.9M
2024-01-05 47.35 47.87 46.60 47.14 0.3M
2024-01-04 47.23 48.40 46.53 47.74 0.7M
2024-01-03 50.29 50.29 46.50 47.18 1.2M
2024-01-02 50.10 50.57 49.46 49.65 0.3M