Cinderson Tech Suzhou Co Ltd (603344)

603344
🏛️ China →
28.59
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 29.46 29.50 29.10 29.12 280.0K
09:35 29.10 29.23 29.06 29.14 149.0K
09:40 29.15 29.25 29.09 29.09 158.0K
09:45 29.07 29.09 28.84 28.85 786.4K
09:50 28.86 28.86 28.70 28.77 272.6K
09:55 28.77 28.84 28.65 28.84 151.2K
10:00 28.83 28.92 28.65 28.92 214.3K
10:05 28.87 28.88 28.72 28.87 60.3K
10:10 28.93 28.95 28.84 28.89 107.7K
10:15 28.90 28.94 28.87 28.90 80.7K
10:20 28.91 29.08 28.91 29.07 134.5K
10:25 29.07 29.12 29.04 29.04 97.8K
10:30 29.04 29.05 28.97 28.99 47.5K
10:35 29.00 29.00 28.91 28.92 65.1K
10:40 28.93 28.93 28.84 28.88 30.4K
10:45 28.87 28.90 28.82 28.87 49.2K
10:50 28.87 28.90 28.80 28.82 52.5K
10:55 28.85 28.88 28.83 28.83 21.1K
11:00 28.83 28.91 28.83 28.90 46.0K
11:05 28.91 28.92 28.78 28.85 46.2K
11:10 28.84 28.84 28.79 28.83 31.8K
11:15 28.82 28.84 28.77 28.78 46.6K
11:20 28.78 28.80 28.76 28.79 31.1K
11:25 28.77 28.79 28.72 28.73 73.1K
13:00 28.71 28.73 28.65 28.69 85.1K
13:05 28.65 28.73 28.65 28.69 47.5K
13:10 28.68 28.71 28.66 28.70 79.7K
13:15 28.71 28.71 28.62 28.66 88.2K
13:20 28.65 28.68 28.61 28.63 82.8K
13:25 28.63 28.64 28.60 28.64 74.3K
13:30 28.62 28.65 28.61 28.65 81.7K
13:35 28.64 28.68 28.61 28.63 36.4K
13:40 28.62 28.65 28.58 28.59 96.5K
13:45 28.60 28.82 28.56 28.82 89.0K
13:50 28.70 28.79 28.57 28.61 76.1K
13:55 28.61 28.61 28.47 28.48 142.5K
14:00 28.49 28.65 28.48 28.62 80.0K
14:05 28.63 28.68 28.58 28.67 45.1K
14:10 28.67 28.71 28.62 28.64 50.2K
14:15 28.63 28.69 28.60 28.64 69.0K
14:20 28.64 28.75 28.61 28.61 50.8K
14:25 28.60 28.63 28.57 28.62 66.6K
14:30 28.62 28.62 28.50 28.54 85.5K
14:35 28.55 28.56 28.50 28.53 72.7K
14:40 28.52 28.59 28.49 28.59 83.7K
14:45 28.58 28.64 28.55 28.60 93.0K
14:50 28.62 28.62 28.52 28.59 90.3K
14:55 28.59 28.68 28.58 28.63 44.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 29.50 29.50 28.46 28.59 4.9M
2025-09-25 29.75 30.10 29.38 29.50 5.5M
2025-09-24 29.82 30.10 29.13 29.84 5.8M
2025-09-23 28.51 30.40 28.50 29.82 10.2M
2025-09-22 28.60 29.14 28.30 28.65 3.6M
2025-09-19 29.50 29.63 28.61 28.77 5.4M
2025-09-18 30.18 30.78 29.10 29.46 8.5M
2025-09-17 29.10 31.28 29.04 30.56 13.1M
2025-09-16 28.21 29.84 27.92 29.28 8.2M
2025-09-15 27.90 28.99 27.72 28.20 3.8M
2025-09-12 28.57 28.98 28.08 28.12 4.1M
2025-09-11 27.80 28.64 27.60 28.58 5.2M
2025-09-10 27.96 28.89 27.80 28.10 5.7M
2025-09-09 28.31 28.31 27.67 27.86 5.0M
2025-09-08 28.29 28.58 27.92 28.38 7.4M
2025-09-05 26.90 28.43 26.54 28.06 10.7M
2025-09-04 26.30 27.28 26.30 26.70 6.5M
2025-09-03 26.83 27.42 26.10 26.14 3.0M
2025-09-02 26.92 27.18 25.86 26.83 5.5M
2025-09-01 26.31 27.77 26.31 27.00 8.8M
2025-08-29 26.62 26.62 26.12 26.19 2.5M
2025-08-28 26.52 26.76 25.74 26.60 3.6M
2025-08-27 27.01 27.37 26.39 26.50 4.1M
2025-08-26 27.08 27.18 26.85 26.91 3.1M
2025-08-25 27.48 27.68 26.84 27.08 5.0M
2025-08-22 27.47 27.55 27.15 27.30 3.3M
2025-08-21 27.55 27.93 27.34 27.47 4.1M
2025-08-20 27.37 27.86 27.32 27.65 4.9M
2025-08-19 27.08 27.60 26.80 27.50 6.0M
2025-08-18 27.50 27.50 27.03 27.12 6.3M
2025-08-15 26.92 27.50 26.92 27.27 5.5M
2025-08-14 27.00 27.65 26.66 26.92 9.3M
2025-08-13 26.35 27.15 26.26 26.97 4.9M
2025-08-12 26.58 26.70 26.23 26.39 2.7M
2025-08-11 26.45 26.80 26.36 26.65 2.7M
2025-08-08 26.66 26.71 26.30 26.38 2.7M
2025-08-07 26.67 26.95 26.50 26.60 2.6M
2025-08-06 26.60 26.88 26.53 26.68 4.6M
2025-08-05 26.20 27.08 26.10 26.60 6.5M
2025-08-04 25.27 26.05 25.25 25.95 4.6M
2025-08-01 24.87 26.05 24.77 25.51 4.5M
2025-07-31 25.14 25.36 24.76 24.86 2.3M
2025-07-30 25.66 25.66 24.91 25.14 3.5M
2025-07-29 25.74 25.74 25.44 25.67 2.1M
2025-07-28 25.80 25.90 25.62 25.73 1.9M
2025-07-25 25.80 25.81 25.61 25.72 2.0M
2025-07-24 25.45 25.75 25.40 25.71 2.1M
2025-07-23 25.86 26.00 25.42 25.48 3.0M
2025-07-22 25.81 25.88 25.60 25.79 2.7M
2025-07-21 25.86 25.89 25.55 25.82 3.3M
2025-07-18 25.98 26.08 25.56 25.70 3.1M
2025-07-17 25.69 25.96 25.53 25.86 2.9M
2025-07-16 25.47 25.93 25.38 25.74 4.0M
2025-07-15 25.40 25.99 25.31 25.48 3.4M
2025-07-14 25.13 25.59 25.06 25.39 3.3M
2025-07-11 24.96 25.33 24.75 25.14 2.4M
2025-07-10 25.03 25.18 24.83 24.95 1.6M
2025-07-09 25.13 25.35 25.05 25.13 2.1M
2025-07-08 24.92 25.22 24.81 25.13 2.1M
2025-07-07 24.68 25.00 24.50 24.94 1.6M
2025-07-04 25.00 25.02 24.55 24.69 2.0M
2025-07-03 25.02 25.18 24.88 24.93 1.5M
2025-07-02 25.35 25.42 24.90 25.05 2.0M
2025-07-01 25.44 25.50 25.05 25.36 1.9M
2025-06-30 24.97 25.60 24.97 25.44 2.7M
2025-06-27 24.90 25.45 24.71 25.04 2.5M
2025-06-26 24.93 25.01 24.56 24.60 2.1M
2025-06-25 24.80 25.10 24.69 24.92 2.6M
2025-06-24 23.99 24.88 23.92 24.86 3.7M
2025-06-23 23.44 24.01 23.12 23.81 1.5M
2025-06-20 23.67 23.97 23.54 23.61 1.7M
2025-06-19 24.05 24.24 23.58 23.70 2.3M
2025-06-18 24.04 24.09 23.71 24.05 1.3M
2025-06-17 24.03 24.33 23.93 24.04 1.3M
2025-06-16 23.85 24.37 23.85 24.22 1.7M
2025-06-13 24.67 24.85 23.93 24.00 3.2M
2025-06-12 24.91 25.02 24.52 24.82 1.8M
2025-06-11 24.77 25.20 24.77 24.91 2.2M
2025-06-10 25.26 25.26 24.44 24.77 3.4M
2025-06-09 25.34 25.48 25.20 25.26 2.6M
2025-06-06 25.29 25.55 25.13 25.31 2.3M
2025-06-05 25.23 25.40 25.04 25.34 2.1M
2025-06-04 25.06 25.40 25.06 25.31 2.1M
2025-06-03 24.88 25.50 24.88 25.17 2.9M
2025-05-30 26.02 26.16 24.98 25.06 4.5M
2025-05-29 26.01 26.48 25.89 26.00 4.0M
2025-05-28 26.68 26.76 26.00 26.08 3.5M
2025-05-27 26.71 27.05 26.36 26.81 3.3M
2025-05-26 27.00 27.36 26.69 26.83 4.9M
2025-05-23 26.60 28.20 26.41 26.83 8.9M
2025-05-22 26.62 27.17 26.41 26.43 3.9M
2025-05-21 26.95 27.45 26.66 26.96 6.3M
2025-05-20 26.22 27.76 25.92 26.96 9.3M
2025-05-19 26.37 26.55 25.98 26.28 2.8M
2025-05-16 25.81 26.59 25.81 26.38 4.1M
2025-05-15 26.07 26.36 25.61 25.88 3.3M
2025-05-14 26.96 26.96 25.90 26.13 5.5M
2025-05-13 26.68 26.91 26.25 26.69 6.9M
2025-05-12 26.85 26.85 26.12 26.51 12.2M
2025-05-09 26.05 28.15 26.05 27.23 21.7M
2025-05-08 24.88 25.98 24.57 25.59 6.1M
2025-05-07 25.69 25.82 24.75 25.06 7.3M
2025-05-06 24.00 26.15 23.77 25.25 10.9M
2025-04-30 23.71 24.10 23.21 23.77 3.3M
2025-04-29 22.51 23.40 22.51 23.08 2.2M
2025-04-28 23.49 23.64 22.70 22.70 2.0M
2025-04-25 23.76 24.05 23.47 23.49 2.0M
2025-04-24 24.01 24.39 23.55 23.66 2.8M
2025-04-23 23.48 24.37 23.35 24.29 4.1M
2025-04-22 23.01 23.45 22.91 23.26 2.4M
2025-04-21 22.60 23.10 22.27 23.10 2.8M
2025-04-18 22.59 23.00 22.38 22.48 2.4M
2025-04-17 22.20 22.94 22.10 22.58 2.5M
2025-04-16 22.85 22.85 22.04 22.27 2.7M
2025-04-15 22.60 22.88 22.20 22.86 2.6M
2025-04-14 22.51 22.75 22.15 22.50 3.0M
2025-04-11 21.43 22.58 21.32 22.26 3.4M
2025-04-10 21.39 21.95 21.39 21.54 4.4M
2025-04-09 20.12 21.07 19.07 20.85 4.5M
2025-04-08 22.50 22.50 20.28 20.91 6.8M
2025-04-07 23.10 23.10 22.50 22.50 2.7M
2025-04-03 25.56 25.79 24.62 25.00 4.4M
2025-04-02 25.49 26.32 25.48 25.82 3.6M
2025-04-01 25.58 26.23 25.38 25.52 4.0M
2025-03-31 26.03 26.20 25.04 25.42 5.3M
2025-03-28 26.69 27.30 25.80 26.22 7.2M
2025-03-27 27.45 28.00 26.37 26.60 9.8M
2025-03-26 28.04 28.93 27.73 27.80 10.1M
2025-03-25 27.30 28.50 27.04 28.20 10.0M
2025-03-24 27.45 28.48 26.60 27.45 8.3M
2025-03-21 28.00 28.97 27.53 27.64 11.6M
2025-03-20 27.99 28.36 27.43 28.20 9.1M
2025-03-19 27.80 28.70 27.52 28.11 10.3M
2025-03-18 27.34 28.41 26.96 28.00 10.9M
2025-03-17 28.15 28.17 26.75 27.33 9.6M
2025-03-14 28.50 28.71 27.12 27.90 17.2M
2025-03-13 28.80 30.25 28.30 28.75 24.4M
2025-03-12 26.10 28.73 26.10 28.73 20.6M
2025-03-11 25.47 26.23 25.35 26.12 6.1M
2025-03-10 25.28 26.13 25.28 25.80 5.6M
2025-03-07 25.20 25.66 25.10 25.27 3.3M
2025-03-06 24.90 25.87 24.85 25.39 4.5M
2025-03-05 24.82 25.19 24.43 24.93 3.3M
2025-03-04 24.69 25.20 24.56 24.82 3.2M
2025-03-03 24.42 25.94 24.39 24.70 8.1M
2025-02-28 25.39 25.45 24.28 24.28 4.1M
2025-02-27 25.89 25.98 24.90 25.68 6.3M
2025-02-26 25.29 27.06 25.29 25.74 9.3M
2025-02-25 24.90 25.90 24.87 25.29 4.0M
2025-02-24 25.57 25.62 24.91 25.18 4.3M
2025-02-21 25.58 25.66 25.07 25.52 4.4M
2025-02-20 26.01 26.11 25.37 25.52 6.5M
2025-02-19 25.10 26.78 25.06 26.34 11.4M
2025-02-18 24.85 25.40 24.50 25.02 5.0M
2025-02-17 24.14 25.18 24.12 24.98 3.8M
2025-02-14 24.11 24.50 24.05 24.14 1.8M
2025-02-13 24.70 24.77 24.14 24.14 2.6M
2025-02-12 24.72 24.98 24.49 24.71 2.7M
2025-02-11 24.54 25.15 24.10 24.87 3.7M
2025-02-10 24.29 24.66 23.96 24.59 3.8M
2025-02-07 24.19 24.75 23.99 24.31 3.7M
2025-02-06 23.92 24.30 23.66 24.20 2.7M
2025-02-05 23.08 24.24 22.90 23.93 3.1M
2025-01-27 23.65 23.95 22.86 22.90 1.7M
2025-01-24 23.71 24.00 23.48 23.65 2.1M
2025-01-23 24.20 24.46 23.77 23.79 2.6M
2025-01-22 23.60 24.66 23.60 23.98 3.3M
2025-01-21 23.50 24.40 23.21 23.97 3.4M
2025-01-20 23.49 23.95 23.33 23.47 1.8M
2025-01-17 23.16 23.76 23.16 23.42 1.5M
2025-01-16 23.24 23.64 23.00 23.40 2.5M
2025-01-15 23.72 23.72 23.00 23.15 2.3M
2025-01-14 23.22 23.77 23.03 23.72 3.3M
2025-01-13 21.92 23.46 21.65 23.22 5.6M
2025-01-10 22.40 22.60 22.05 22.20 2.1M
2025-01-09 22.50 22.71 22.11 22.45 2.0M
2025-01-08 22.17 22.75 21.80 22.53 2.6M
2025-01-07 21.83 22.46 21.81 22.31 2.1M
2025-01-06 21.57 22.09 20.87 21.87 2.5M
2025-01-03 23.15 23.30 21.44 21.56 3.8M
2025-01-02 24.49 24.53 22.76 23.15 3.7M