GCL System Integration Technology Co Ltd (002506)

002506
🏛️ China →
2.54
Letzte Aktualisierung: 2025-09-26
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 2.75 2.79 2.66 2.67 78.3M
2024-12-30 2.79 2.80 2.71 2.75 83.3M
2024-12-27 2.80 2.85 2.77 2.80 87.6M
2024-12-26 2.79 2.81 2.76 2.80 80.1M
2024-12-25 2.82 2.85 2.73 2.79 106.2M
2024-12-24 2.76 2.83 2.76 2.81 91.3M
2024-12-23 2.86 2.86 2.76 2.77 101.8M
2024-12-20 2.88 2.91 2.84 2.87 79.6M
2024-12-19 2.83 2.90 2.81 2.85 92.6M
2024-12-18 2.87 2.92 2.86 2.87 91.8M
2024-12-17 3.00 3.01 2.86 2.87 143.2M
2024-12-16 3.07 3.12 2.96 3.00 195.3M
2024-12-13 3.08 3.14 3.01 3.07 272.4M
2024-12-12 3.10 3.13 3.03 3.10 192.5M
2024-12-11 3.00 3.15 3.00 3.12 237.1M
2024-12-10 3.15 3.17 3.02 3.04 208.8M
2024-12-09 3.11 3.21 3.00 3.05 280.0M
2024-12-06 3.08 3.21 3.05 3.11 512.5M
2024-12-05 2.77 3.05 2.75 3.05 298.1M
2024-12-04 2.83 2.85 2.75 2.77 114.5M
2024-12-03 2.87 2.91 2.81 2.84 116.0M
2024-12-02 2.72 2.88 2.72 2.87 162.5M
2024-11-29 2.74 2.80 2.71 2.77 102.7M
2024-11-28 2.75 2.82 2.72 2.76 118.8M
2024-11-27 2.69 2.76 2.63 2.76 130.2M
2024-11-26 2.74 2.80 2.70 2.70 100.0M
2024-11-25 2.76 2.78 2.68 2.72 132.0M
2024-11-22 2.93 2.93 2.77 2.78 222.7M
2024-11-21 2.85 3.03 2.84 2.99 360.5M
2024-11-20 2.79 2.82 2.74 2.81 142.5M
2024-11-19 2.75 2.78 2.68 2.78 139.7M
2024-11-18 2.74 2.83 2.68 2.72 190.7M
2024-11-15 2.86 2.89 2.75 2.76 177.8M
2024-11-14 2.99 3.00 2.86 2.88 180.9M
2024-11-13 3.07 3.07 2.94 3.00 227.4M
2024-11-12 3.15 3.20 3.03 3.07 256.9M
2024-11-11 3.11 3.17 3.10 3.14 273.3M
2024-11-08 3.17 3.27 3.09 3.11 389.7M
2024-11-07 3.25 3.29 3.07 3.17 517.1M
2024-11-06 3.60 3.60 3.33 3.38 770.0M
2024-11-05 2.93 3.33 2.93 3.33 437.6M
2024-11-04 3.17 3.27 2.90 3.03 722.6M
2024-11-01 2.97 2.97 2.83 2.97 431.0M
2024-10-31 2.53 2.70 2.53 2.70 157.7M
2024-10-30 2.41 2.53 2.40 2.45 181.6M
2024-10-29 2.64 2.75 2.46 2.47 306.7M
2024-10-28 2.65 2.68 2.54 2.56 446.7M
2024-10-25 2.26 2.50 2.24 2.50 215.0M
2024-10-24 2.33 2.33 2.24 2.27 111.9M
2024-10-23 2.23 2.38 2.19 2.32 215.9M
2024-10-22 2.15 2.23 2.13 2.22 129.9M
2024-10-21 2.15 2.22 2.13 2.16 126.0M
2024-10-18 2.05 2.17 2.03 2.13 111.9M
2024-10-17 2.12 2.14 2.05 2.06 75.0M
2024-10-16 2.11 2.14 2.09 2.11 71.6M
2024-10-15 2.16 2.19 2.11 2.12 84.2M
2024-10-14 2.13 2.18 2.11 2.17 82.6M
2024-10-11 2.24 2.25 2.10 2.13 89.6M
2024-10-10 2.27 2.35 2.21 2.25 107.4M
2024-10-09 2.45 2.45 2.23 2.24 162.4M
2024-10-08 2.54 2.54 2.32 2.46 220.7M
2024-09-30 2.20 2.31 2.16 2.31 184.0M
2024-09-27 2.01 2.14 2.01 2.10 123.1M
2024-09-26 1.89 1.99 1.89 1.99 92.2M
2024-09-25 1.89 1.95 1.89 1.90 75.9M
2024-09-24 1.78 1.87 1.78 1.87 79.4M
2024-09-23 1.79 1.80 1.77 1.78 27.2M
2024-09-20 1.82 1.83 1.77 1.78 33.6M
2024-09-19 1.78 1.83 1.77 1.82 45.9M
2024-09-18 1.79 1.79 1.74 1.77 35.1M
2024-09-13 1.83 1.84 1.78 1.79 33.8M
2024-09-12 1.82 1.88 1.81 1.83 53.6M
2024-09-11 1.80 1.84 1.79 1.81 34.8M
2024-09-10 1.80 1.82 1.78 1.81 33.4M
2024-09-09 1.83 1.84 1.80 1.81 27.1M
2024-09-06 1.86 1.87 1.82 1.83 23.5M
2024-09-05 1.85 1.88 1.84 1.86 31.7M
2024-09-04 1.84 1.87 1.83 1.85 35.8M
2024-09-03 1.83 1.86 1.83 1.84 30.6M
2024-09-02 1.85 1.88 1.83 1.84 46.2M
2024-08-30 1.82 1.88 1.81 1.85 47.4M
2024-08-29 1.75 1.83 1.75 1.81 45.5M
2024-08-28 1.74 1.78 1.73 1.76 22.5M
2024-08-27 1.77 1.79 1.74 1.75 31.1M
2024-08-26 1.77 1.80 1.76 1.78 29.9M
2024-08-23 1.76 1.77 1.74 1.76 28.6M
2024-08-22 1.79 1.81 1.75 1.76 37.4M
2024-08-21 1.81 1.83 1.78 1.79 34.8M
2024-08-20 1.85 1.86 1.81 1.83 34.5M
2024-08-19 1.89 1.91 1.85 1.85 43.9M
2024-08-16 1.93 1.94 1.89 1.90 36.4M
2024-08-15 1.90 1.95 1.89 1.93 39.3M
2024-08-14 1.93 1.95 1.90 1.91 26.8M
2024-08-13 1.91 1.94 1.88 1.93 38.1M
2024-08-12 1.94 1.96 1.90 1.91 36.7M
2024-08-09 1.96 1.98 1.93 1.93 42.9M
2024-08-08 1.95 1.98 1.93 1.96 44.1M
2024-08-07 1.98 1.99 1.94 1.95 39.7M
2024-08-06 1.95 2.01 1.94 1.98 71.1M
2024-08-05 1.93 1.98 1.92 1.94 72.4M
2024-08-02 1.94 1.99 1.93 1.94 51.2M
2024-08-01 1.94 1.98 1.93 1.95 50.2M
2024-07-31 1.87 1.95 1.85 1.95 66.9M
2024-07-30 1.85 1.88 1.84 1.87 34.6M
2024-07-29 1.87 1.88 1.83 1.85 29.1M
2024-07-26 1.84 1.87 1.83 1.86 33.5M
2024-07-25 1.82 1.87 1.80 1.84 45.9M
2024-07-24 1.87 1.88 1.82 1.83 47.4M
2024-07-23 1.91 1.94 1.87 1.88 38.2M
2024-07-22 1.91 1.94 1.90 1.92 34.0M
2024-07-19 1.91 1.94 1.90 1.92 37.0M
2024-07-18 1.92 1.93 1.88 1.93 37.3M
2024-07-17 1.93 1.97 1.92 1.93 38.4M
2024-07-16 1.93 1.94 1.91 1.92 26.9M
2024-07-15 1.98 1.98 1.92 1.93 36.1M
2024-07-12 1.95 1.97 1.94 1.97 57.2M
2024-07-11 1.89 1.97 1.89 1.96 86.5M
2024-07-10 1.87 1.91 1.84 1.87 40.8M
2024-07-09 1.87 1.90 1.83 1.88 48.9M
2024-07-08 1.94 1.94 1.87 1.88 44.1M
2024-07-05 1.92 1.95 1.92 1.94 32.9M
2024-07-04 1.98 1.99 1.92 1.92 60.6M
2024-07-03 1.95 2.06 1.94 1.99 82.3M
2024-07-02 1.94 1.98 1.93 1.95 46.3M
2024-07-01 1.94 1.97 1.92 1.95 47.3M
2024-06-28 1.97 2.01 1.94 1.94 47.4M
2024-06-27 2.02 2.03 1.97 1.98 38.0M
2024-06-26 1.97 2.03 1.94 2.02 53.7M
2024-06-25 2.01 2.03 1.96 1.97 42.0M
2024-06-24 2.01 2.01 1.94 2.00 77.2M
2024-06-21 2.06 2.09 2.03 2.03 41.7M
2024-06-20 2.12 2.13 2.04 2.06 64.2M
2024-06-19 2.17 2.18 2.12 2.12 47.7M
2024-06-18 2.17 2.19 2.15 2.17 40.1M
2024-06-17 2.16 2.20 2.16 2.17 44.6M
2024-06-14 2.15 2.19 2.12 2.17 66.3M
2024-06-13 2.17 2.20 2.15 2.16 42.0M
2024-06-12 2.16 2.18 2.15 2.16 29.5M
2024-06-11 2.14 2.18 2.11 2.17 45.1M
2024-06-07 2.15 2.17 2.12 2.15 49.3M
2024-06-06 2.20 2.22 2.13 2.14 60.9M
2024-06-05 2.22 2.24 2.19 2.19 39.8M
2024-06-04 2.18 2.22 2.16 2.21 48.4M
2024-06-03 2.24 2.24 2.15 2.19 71.5M
2024-05-31 2.26 2.27 2.23 2.24 42.4M
2024-05-30 2.28 2.30 2.24 2.25 45.1M
2024-05-29 2.24 2.33 2.24 2.27 73.2M
2024-05-28 2.24 2.27 2.22 2.24 43.5M
2024-05-27 2.29 2.30 2.22 2.25 65.8M
2024-05-24 2.30 2.35 2.29 2.29 58.2M
2024-05-23 2.38 2.39 2.29 2.30 89.3M
2024-05-22 2.28 2.41 2.27 2.40 125.6M
2024-05-21 2.31 2.32 2.27 2.28 48.2M
2024-05-20 2.34 2.36 2.31 2.32 48.4M
2024-05-17 2.30 2.34 2.26 2.34 50.0M
2024-05-16 2.32 2.34 2.30 2.30 44.4M
2024-05-15 2.36 2.38 2.32 2.32 42.6M
2024-05-14 2.37 2.39 2.34 2.35 41.3M
2024-05-13 2.40 2.41 2.36 2.37 53.5M
2024-05-10 2.42 2.43 2.37 2.39 42.7M
2024-05-09 2.37 2.45 2.37 2.42 58.3M
2024-05-08 2.42 2.43 2.37 2.37 44.5M
2024-05-07 2.45 2.46 2.41 2.43 38.8M
2024-05-06 2.45 2.48 2.44 2.45 47.7M
2024-04-30 2.46 2.46 2.41 2.44 43.8M
2024-04-29 2.44 2.48 2.42 2.46 55.3M
2024-04-26 2.35 2.44 2.34 2.43 53.7M
2024-04-25 2.36 2.40 2.33 2.35 45.0M
2024-04-24 2.35 2.37 2.31 2.37 33.4M
2024-04-23 2.37 2.40 2.34 2.35 31.8M
2024-04-22 2.36 2.40 2.31 2.37 44.4M
2024-04-19 2.41 2.42 2.35 2.36 45.2M
2024-04-18 2.42 2.45 2.38 2.41 41.6M
2024-04-17 2.36 2.43 2.36 2.42 50.7M
2024-04-16 2.44 2.46 2.34 2.35 63.5M
2024-04-15 2.46 2.50 2.40 2.44 54.6M
2024-04-12 2.51 2.53 2.46 2.46 44.0M
2024-04-11 2.49 2.55 2.47 2.52 44.8M
2024-04-10 2.56 2.57 2.49 2.50 40.8M
2024-04-09 2.54 2.58 2.53 2.56 33.0M
2024-04-08 2.59 2.59 2.53 2.53 44.6M
2024-04-03 2.60 2.61 2.58 2.59 34.4M
2024-04-02 2.62 2.63 2.57 2.61 40.8M
2024-04-01 2.53 2.61 2.52 2.61 57.5M
2024-03-29 2.50 2.53 2.50 2.52 39.3M
2024-03-28 2.50 2.55 2.49 2.51 48.0M
2024-03-27 2.61 2.61 2.50 2.50 53.0M
2024-03-26 2.60 2.61 2.56 2.60 43.9M
2024-03-25 2.63 2.65 2.59 2.59 47.2M
2024-03-22 2.69 2.70 2.62 2.63 49.9M
2024-03-21 2.72 2.73 2.68 2.69 44.6M
2024-03-20 2.70 2.73 2.70 2.72 33.4M
2024-03-19 2.74 2.75 2.70 2.71 39.7M
2024-03-18 2.73 2.75 2.71 2.74 41.6M
2024-03-15 2.69 2.73 2.67 2.72 41.9M
2024-03-14 2.72 2.75 2.67 2.69 47.7M
2024-03-13 2.72 2.75 2.71 2.73 49.9M
2024-03-12 2.76 2.77 2.73 2.74 58.5M
2024-03-11 2.70 2.75 2.69 2.75 78.9M
2024-03-08 2.64 2.70 2.63 2.68 46.1M
2024-03-07 2.69 2.69 2.63 2.63 45.6M
2024-03-06 2.63 2.72 2.63 2.68 52.5M
2024-03-05 2.67 2.68 2.63 2.64 47.8M
2024-03-04 2.71 2.73 2.67 2.69 52.8M
2024-03-01 2.68 2.72 2.65 2.70 69.5M
2024-02-29 2.57 2.65 2.56 2.64 66.8M
2024-02-28 2.65 2.75 2.58 2.58 116.8M
2024-02-27 2.61 2.65 2.58 2.64 63.8M
2024-02-26 2.57 2.63 2.55 2.60 90.7M
2024-02-23 2.56 2.59 2.53 2.56 65.6M
2024-02-22 2.53 2.58 2.51 2.55 58.3M
2024-02-21 2.54 2.60 2.51 2.54 76.9M
2024-02-20 2.56 2.56 2.51 2.54 48.5M
2024-02-19 2.58 2.60 2.52 2.55 75.3M
2024-02-08 2.48 2.66 2.47 2.55 136.4M
2024-02-07 2.34 2.54 2.31 2.53 201.4M
2024-02-06 2.10 2.32 2.09 2.32 123.1M
2024-02-05 2.26 2.27 2.08 2.11 80.2M
2024-02-02 2.40 2.41 2.18 2.29 80.7M
2024-02-01 2.38 2.44 2.38 2.40 54.1M
2024-01-31 2.41 2.44 2.37 2.42 55.5M
2024-01-30 2.46 2.49 2.38 2.39 44.8M
2024-01-29 2.54 2.55 2.46 2.46 48.0M
2024-01-26 2.53 2.58 2.52 2.54 49.8M
2024-01-25 2.51 2.55 2.48 2.54 50.4M
2024-01-24 2.49 2.52 2.43 2.51 54.8M
2024-01-23 2.42 2.51 2.39 2.48 60.9M
2024-01-22 2.57 2.57 2.40 2.42 83.2M
2024-01-19 2.63 2.65 2.58 2.58 51.7M
2024-01-18 2.58 2.64 2.56 2.64 74.3M
2024-01-17 2.70 2.71 2.60 2.60 78.7M
2024-01-16 2.70 2.76 2.68 2.71 75.0M
2024-01-15 2.69 2.74 2.68 2.69 66.6M
2024-01-12 2.73 2.80 2.71 2.71 90.2M
2024-01-11 2.75 2.81 2.71 2.75 108.2M
2024-01-10 2.70 2.87 2.68 2.78 167.6M
2024-01-09 2.68 2.74 2.63 2.73 114.6M
2024-01-08 2.64 2.82 2.61 2.70 102.3M
2024-01-05 2.67 2.71 2.63 2.64 35.4M
2024-01-04 2.70 2.70 2.65 2.67 32.6M
2024-01-03 2.71 2.74 2.69 2.71 36.1M
2024-01-02 2.73 2.77 2.71 2.72 42.3M