GigaDevice Semiconductor Beijing Inc (603986)

603986
🏛️ China →
190.21
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 189.25 189.80 186.89 189.26 3,268.8K
09:35 189.28 194.05 189.28 193.41 3,696.1K
09:40 193.80 195.50 192.76 195.16 3,237.8K
09:45 195.00 195.00 192.26 192.93 1,624.7K
09:50 193.00 193.72 192.52 193.65 1,285.1K
09:55 193.64 195.00 193.64 194.95 1,572.5K
10:00 194.95 196.86 194.40 195.81 2,628.1K
10:05 195.81 196.56 195.50 196.29 972.8K
10:10 196.28 196.28 194.19 195.58 791.0K
10:15 195.99 196.76 195.21 195.22 1,048.6K
10:20 195.73 197.84 195.73 197.50 1,136.6K
10:25 197.50 198.06 196.86 196.86 1,320.9K
10:30 196.78 197.53 195.95 195.96 603.5K
10:35 195.95 197.70 195.89 197.60 613.4K
10:40 197.62 197.70 195.21 195.37 488.3K
10:45 195.37 195.70 194.20 194.68 617.0K
10:50 194.64 195.14 194.10 194.83 523.2K
10:55 194.73 195.00 194.03 194.80 374.0K
11:00 194.79 195.09 194.10 194.11 350.8K
11:05 194.10 194.46 193.68 193.68 403.5K
11:10 193.67 193.86 193.01 193.01 495.6K
11:15 193.00 193.50 192.18 192.18 476.8K
11:20 192.19 193.00 192.15 192.54 444.0K
11:25 192.56 193.58 192.23 193.16 340.5K
13:00 193.13 193.52 192.53 193.34 647.9K
13:05 193.32 194.75 192.27 194.33 670.3K
13:10 194.13 195.00 193.50 194.70 419.9K
13:15 194.85 196.00 194.47 194.79 944.0K
13:20 194.79 196.09 194.31 196.09 576.1K
13:25 195.85 196.09 195.51 196.09 600.5K
13:30 196.09 196.76 195.76 196.08 713.6K
13:35 196.10 196.94 196.10 196.94 533.5K
13:40 196.93 197.00 196.30 196.37 1,035.4K
13:45 196.40 196.95 195.80 195.83 576.8K
13:50 195.87 196.74 195.50 196.00 400.4K
13:55 195.98 196.24 195.71 196.24 256.4K
14:00 196.12 196.12 194.42 194.42 465.2K
14:05 194.40 194.56 193.62 194.50 631.9K
14:10 194.54 194.59 194.02 194.59 274.1K
14:15 194.61 194.61 194.00 194.43 261.5K
14:20 194.40 194.96 194.37 194.60 332.9K
14:25 194.59 194.95 194.18 194.80 269.2K
14:30 194.80 195.50 194.79 195.50 337.7K
14:35 195.52 195.67 194.60 194.78 310.3K
14:40 194.77 195.00 194.73 194.88 326.5K
14:45 194.87 194.87 193.97 194.04 706.3K
14:50 194.10 194.93 194.02 194.93 795.9K
14:55 194.92 195.00 194.57 194.99 422.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 196.01 206.02 190.21 190.21 43.5M
2025-09-25 199.00 204.50 193.10 197.41 40.4M
2025-09-24 194.60 208.23 193.00 199.80 50.7M
2025-09-23 196.00 201.59 188.69 194.07 40.0M
2025-09-22 188.88 198.09 186.28 195.01 41.2M
2025-09-19 194.31 195.88 184.91 185.20 37.2M
2025-09-18 189.39 200.85 186.80 190.88 59.0M
2025-09-17 188.99 192.58 182.97 186.60 33.9M
2025-09-16 189.00 196.80 186.89 189.16 40.9M
2025-09-15 193.51 194.50 186.62 190.94 49.5M
2025-09-12 179.99 195.16 177.50 190.21 71.0M
2025-09-11 161.26 177.42 160.00 177.42 55.4M
2025-09-10 157.14 163.25 155.70 161.29 33.5M
2025-09-09 161.00 162.80 154.62 157.15 32.7M
2025-09-08 161.93 169.00 159.15 163.83 52.4M
2025-09-05 150.00 163.99 145.80 159.56 69.9M
2025-09-04 169.00 171.07 153.98 153.98 45.5M
2025-09-03 176.26 177.73 168.55 171.09 44.1M
2025-09-02 179.28 188.00 173.05 176.00 76.3M
2025-09-01 164.11 174.88 157.00 174.88 61.3M
2025-08-29 161.80 162.00 156.40 158.98 39.8M
2025-08-28 161.00 165.80 159.01 164.45 49.4M
2025-08-27 155.87 168.50 152.18 158.63 62.4M
2025-08-26 157.80 157.80 152.62 154.40 38.2M
2025-08-25 159.00 163.50 152.88 157.80 83.6M
2025-08-22 135.12 150.88 135.08 150.88 78.1M
2025-08-21 132.09 139.71 132.09 137.16 85.9M
2025-08-20 123.00 127.25 122.01 127.01 36.0M
2025-08-19 125.48 128.88 122.85 123.26 32.3M
2025-08-18 123.33 127.98 121.51 125.70 32.8M
2025-08-15 120.01 123.50 120.01 122.90 21.2M
2025-08-14 121.70 125.49 120.55 121.01 31.4M
2025-08-13 120.49 123.00 119.94 121.46 24.1M
2025-08-12 118.31 121.50 117.60 120.47 25.3M
2025-08-11 116.79 118.50 116.48 117.95 12.8M
2025-08-08 117.68 117.68 116.40 116.40 12.2M
2025-08-07 117.98 119.20 117.32 117.67 17.0M
2025-08-06 118.00 118.65 117.01 118.28 11.4M
2025-08-05 119.00 119.30 117.30 118.00 12.5M
2025-08-04 116.30 120.20 116.30 118.84 16.1M
2025-08-01 120.50 122.10 117.09 117.31 24.8M
2025-07-31 121.00 126.80 120.28 121.13 30.9M
2025-07-30 124.06 129.67 123.31 123.99 47.3M
2025-07-29 120.00 121.50 119.40 120.28 17.0M
2025-07-28 122.00 122.20 119.71 120.26 19.1M
2025-07-25 117.90 122.00 117.90 121.94 35.7M
2025-07-24 116.60 118.00 115.14 117.89 17.2M
2025-07-23 115.77 118.36 115.50 116.99 14.9M
2025-07-22 116.97 117.33 115.80 115.87 14.4M
2025-07-21 116.82 117.53 115.40 117.11 11.6M
2025-07-18 117.86 120.30 116.23 117.16 20.3M
2025-07-17 114.05 118.19 113.82 117.99 24.1M
2025-07-16 115.00 116.40 114.00 114.24 15.9M
2025-07-15 117.10 117.56 114.00 115.00 23.6M
2025-07-14 118.61 119.20 117.46 117.59 11.3M
2025-07-11 117.90 119.10 117.37 118.36 13.0M
2025-07-10 119.02 119.87 118.04 118.06 11.2M
2025-07-09 120.91 120.99 119.29 119.47 12.6M
2025-07-08 123.00 123.50 121.01 121.71 15.2M
2025-07-07 118.98 120.81 117.86 120.81 11.5M
2025-07-04 119.19 120.30 117.51 118.85 14.2M
2025-07-03 120.58 121.55 119.00 119.72 12.9M
2025-07-02 123.28 123.30 120.10 120.98 13.1M
2025-07-01 126.00 126.55 123.51 124.02 14.3M
2025-06-30 128.37 128.50 125.20 126.53 14.1M
2025-06-27 124.30 127.50 122.30 126.34 21.0M
2025-06-26 125.20 125.65 123.00 123.25 13.1M
2025-06-25 124.98 125.79 122.60 125.50 17.5M
2025-06-24 122.26 124.90 121.90 123.91 16.7M
2025-06-23 117.71 121.69 117.39 120.21 11.3M
2025-06-20 122.61 123.25 117.50 118.96 16.6M
2025-06-19 122.38 126.49 122.20 123.21 18.3M
2025-06-18 121.99 124.62 119.00 122.62 14.7M
2025-06-17 122.61 125.00 120.18 122.32 14.4M
2025-06-16 119.00 124.32 119.00 121.01 16.9M
2025-06-13 118.90 119.97 117.78 118.90 11.3M
2025-06-12 119.88 122.20 119.00 119.95 12.9M
2025-06-11 119.56 121.80 119.00 119.15 10.4M
2025-06-10 122.90 122.91 117.71 119.40 14.1M
2025-06-09 123.00 123.90 121.37 122.63 16.1M
2025-06-06 117.66 127.78 117.01 123.44 29.2M
2025-06-05 115.99 118.48 114.78 117.90 14.7M
2025-06-04 113.26 116.86 112.87 115.58 13.7M
2025-06-03 111.11 115.14 111.01 112.88 11.8M
2025-05-30 113.20 114.30 111.49 112.30 10.3M
2025-05-29 113.77 114.44 112.52 113.75 11.5M
2025-05-28 113.65 115.29 113.23 113.50 11.3M
2025-05-27 115.43 115.87 112.85 112.90 11.4M
2025-05-26 115.48 117.08 114.63 116.03 11.2M
2025-05-23 117.09 118.21 115.40 115.40 13.9M
2025-05-22 118.00 120.53 117.50 117.66 13.1M
2025-05-21 124.55 124.57 117.08 118.14 31.6M
2025-05-20 125.80 128.55 124.51 126.15 15.8M
2025-05-19 122.97 127.79 121.86 126.30 22.4M
2025-05-16 122.03 123.38 121.75 122.29 8.4M
2025-05-15 124.00 124.59 121.50 122.00 12.4M
2025-05-14 125.53 127.64 123.48 124.49 14.6M
2025-05-13 127.03 128.52 125.16 125.51 17.6M
2025-05-12 125.51 126.62 123.87 125.48 12.9M
2025-05-09 126.32 126.94 123.71 124.40 16.6M
2025-05-08 129.11 130.00 127.03 127.52 16.2M
2025-05-07 132.06 132.77 129.35 130.35 18.1M
2025-05-06 130.56 135.04 130.30 131.85 30.2M
2025-04-30 126.88 129.70 125.50 128.69 33.5M
2025-04-29 116.20 126.72 116.12 126.72 43.8M
2025-04-28 112.63 115.50 109.81 115.20 21.8M
2025-04-25 111.20 114.88 110.68 112.63 16.2M
2025-04-24 115.10 115.10 110.20 111.16 15.5M
2025-04-23 112.99 115.10 112.21 114.60 15.1M
2025-04-22 112.39 115.78 111.95 112.35 13.9M
2025-04-21 108.91 113.00 108.01 112.46 13.9M
2025-04-18 108.88 108.88 107.39 108.30 6.9M
2025-04-17 108.93 111.01 108.28 109.20 11.0M
2025-04-16 110.11 110.60 107.00 109.19 12.6M
2025-04-15 111.00 111.74 108.80 110.00 12.7M
2025-04-14 114.32 114.49 110.38 111.73 18.6M
2025-04-11 107.69 116.80 106.10 112.32 32.2M
2025-04-10 108.99 110.52 106.68 107.90 21.5M
2025-04-09 101.99 107.50 98.87 104.96 27.6M
2025-04-08 105.86 106.66 100.88 103.48 27.0M
2025-04-07 105.00 111.99 104.18 104.20 25.5M
2025-04-03 115.65 118.30 114.90 115.75 10.0M
2025-04-02 117.49 118.68 116.70 117.59 8.0M
2025-04-01 117.50 118.98 115.80 117.49 12.1M
2025-03-31 117.05 117.89 114.10 116.88 12.3M
2025-03-28 117.00 118.22 116.65 117.01 8.4M
2025-03-27 116.55 120.29 116.55 117.63 14.2M
2025-03-26 119.31 120.14 116.58 116.96 19.6M
2025-03-25 124.36 124.80 118.96 119.31 20.5M
2025-03-24 123.81 125.20 121.85 125.12 15.1M
2025-03-21 127.00 128.13 123.18 123.61 16.6M
2025-03-20 130.31 132.89 128.13 128.40 15.1M
2025-03-19 129.00 131.98 128.11 130.95 18.9M
2025-03-18 128.78 132.20 128.02 129.91 19.8M
2025-03-17 129.28 130.11 127.50 128.03 12.4M
2025-03-14 123.96 130.44 123.80 129.89 24.2M
2025-03-13 127.55 128.19 123.00 124.28 21.5M
2025-03-12 129.39 131.19 127.15 128.48 19.9M
2025-03-11 129.11 130.80 127.30 128.18 21.4M
2025-03-10 132.21 134.01 130.64 132.52 17.8M
2025-03-07 136.34 136.35 131.20 134.68 28.3M
2025-03-06 135.90 139.83 135.21 137.73 27.2M
2025-03-05 135.40 137.88 133.00 135.88 24.6M
2025-03-04 126.86 137.64 124.01 134.50 35.2M
2025-03-03 135.00 135.00 126.39 129.58 27.6M
2025-02-28 131.99 140.77 131.11 131.83 44.7M
2025-02-27 136.00 138.49 130.51 133.74 27.3M
2025-02-26 137.00 137.50 131.31 136.77 27.6M
2025-02-25 139.00 141.75 135.36 137.00 35.9M
2025-02-24 138.80 147.56 137.05 143.00 39.7M
2025-02-21 128.41 140.20 127.60 138.05 49.5M
2025-02-20 127.50 130.01 125.00 128.39 23.6M
2025-02-19 123.46 128.44 123.00 127.51 34.4M
2025-02-18 127.40 127.46 122.68 123.47 28.6M
2025-02-17 127.30 128.80 125.81 127.49 27.1M
2025-02-14 127.27 128.44 125.04 127.32 26.2M
2025-02-13 134.88 134.88 127.00 127.68 36.5M
2025-02-12 133.50 135.44 130.99 134.98 25.5M
2025-02-11 134.60 136.38 131.99 134.00 20.2M
2025-02-10 138.50 138.50 133.91 134.63 26.5M
2025-02-07 139.50 143.55 135.47 138.56 35.8M
2025-02-06 133.10 143.40 133.00 140.63 36.9M
2025-02-05 133.98 138.71 133.25 135.35 35.4M
2025-01-27 129.34 131.45 126.49 127.40 22.3M
2025-01-24 129.79 131.68 127.45 130.50 33.7M
2025-01-23 137.00 141.00 129.65 130.47 39.8M
2025-01-22 130.00 139.30 128.60 136.21 40.7M
2025-01-21 134.03 139.80 128.12 132.10 44.7M
2025-01-20 134.80 134.88 131.00 133.00 27.6M
2025-01-17 128.90 137.76 128.44 134.79 41.9M
2025-01-16 132.07 133.88 125.17 128.20 39.4M
2025-01-15 129.79 137.80 128.21 132.86 53.5M
2025-01-14 117.99 129.64 114.51 129.64 50.4M
2025-01-13 119.00 121.90 116.03 117.85 31.3M
2025-01-10 120.00 123.86 119.88 120.50 35.9M
2025-01-09 113.32 125.29 113.11 122.90 63.7M
2025-01-08 104.16 115.72 103.80 114.65 62.0M
2025-01-07 100.44 106.33 99.65 105.20 33.9M
2025-01-06 103.64 104.80 98.63 99.54 31.3M
2025-01-03 103.60 106.60 100.09 103.10 34.1M
2025-01-02 106.25 107.20 101.76 102.99 30.2M