Guanghui Logistics Co Ltd (600603)

600603
🏛️ China →
8.84
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 8.66 8.72 8.64 8.71 698.5K
09:35 8.71 8.74 8.70 8.74 265.6K
09:40 8.74 8.76 8.73 8.75 273.7K
09:45 8.74 8.78 8.74 8.77 236.2K
09:50 8.77 8.79 8.77 8.78 285.2K
09:55 8.78 8.80 8.76 8.79 284.0K
10:00 8.78 8.79 8.76 8.76 207.2K
10:05 8.76 8.76 8.75 8.76 125.8K
10:10 8.76 8.77 8.74 8.77 126.9K
10:15 8.78 8.79 8.76 8.79 127.0K
10:20 8.79 8.80 8.77 8.80 158.4K
10:25 8.79 8.80 8.79 8.79 109.6K
10:30 8.78 8.79 8.78 8.78 94.8K
10:35 8.78 8.78 8.77 8.77 29.6K
10:40 8.77 8.77 8.75 8.76 121.5K
10:45 8.77 8.77 8.75 8.76 66.5K
10:50 8.75 8.76 8.73 8.74 231.8K
10:55 8.75 8.75 8.73 8.73 113.7K
11:00 8.74 8.74 8.73 8.73 54.8K
11:05 8.73 8.74 8.71 8.71 159.5K
11:10 8.72 8.72 8.71 8.72 162.0K
11:15 8.72 8.73 8.72 8.72 63.2K
11:20 8.72 8.74 8.72 8.72 53.1K
11:25 8.72 8.74 8.72 8.74 74.6K
13:00 8.74 8.74 8.73 8.74 34.9K
13:05 8.73 8.73 8.71 8.72 112.5K
13:10 8.71 8.71 8.69 8.70 209.6K
13:15 8.69 8.69 8.68 8.69 109.7K
13:20 8.69 8.69 8.65 8.66 355.4K
13:25 8.67 8.69 8.66 8.68 143.2K
13:30 8.68 8.68 8.67 8.68 80.5K
13:35 8.68 8.69 8.67 8.67 72.3K
13:40 8.68 8.70 8.68 8.69 26.3K
13:45 8.70 8.71 8.69 8.70 41.4K
13:50 8.69 8.69 8.68 8.69 131.6K
13:55 8.69 8.69 8.68 8.69 107.6K
14:00 8.68 8.69 8.68 8.68 75.1K
14:05 8.67 8.67 8.65 8.67 303.6K
14:10 8.68 8.68 8.66 8.66 66.2K
14:15 8.67 8.68 8.66 8.67 117.8K
14:20 8.67 8.67 8.66 8.67 66.3K
14:25 8.68 8.68 8.65 8.66 149.9K
14:30 8.66 8.67 8.65 8.65 74.9K
14:35 8.66 8.68 8.66 8.67 62.0K
14:40 8.67 8.68 8.67 8.67 147.9K
14:45 8.67 8.69 8.67 8.69 165.1K
14:50 8.68 8.70 8.67 8.69 175.8K
14:55 8.68 8.70 8.68 8.69 108.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 8.63 8.90 8.61 8.84 10.8M
2025-09-25 8.62 8.83 8.62 8.65 8.2M
2025-09-24 8.66 8.80 8.64 8.68 7.2M
2025-09-23 8.85 8.90 8.46 8.70 14.0M
2025-09-22 8.79 8.92 8.68 8.90 9.4M
2025-09-19 8.75 8.76 8.56 8.76 12.3M
2025-09-18 9.12 9.12 8.64 8.64 21.0M
2025-09-17 9.12 9.17 9.03 9.09 8.5M
2025-09-16 9.24 9.28 8.98 9.09 12.1M
2025-09-15 9.43 9.43 9.04 9.25 10.9M
2025-09-12 9.31 9.43 9.26 9.30 9.5M
2025-09-11 9.24 9.33 9.19 9.30 9.4M
2025-09-10 9.27 9.37 9.24 9.29 14.9M
2025-09-09 9.56 9.62 9.16 9.29 24.5M
2025-09-08 9.46 9.63 9.41 9.53 12.1M
2025-09-05 9.26 9.52 9.17 9.50 16.7M
2025-09-04 9.11 9.35 9.03 9.25 19.7M
2025-09-03 8.92 9.24 8.92 9.11 18.3M
2025-09-02 8.77 9.01 8.77 8.88 16.2M
2025-09-01 8.78 8.87 8.71 8.80 20.2M
2025-08-29 8.71 8.75 8.43 8.45 15.9M
2025-08-28 8.65 8.81 8.49 8.76 12.5M
2025-08-27 8.89 9.00 8.62 8.64 13.2M
2025-08-26 8.60 8.95 8.53 8.87 15.3M
2025-08-25 8.80 8.85 8.56 8.60 19.3M
2025-08-22 8.80 8.89 8.75 8.80 10.5M
2025-08-21 8.98 9.06 8.77 8.86 16.6M
2025-08-20 8.98 9.12 8.90 9.01 10.2M
2025-08-19 8.95 9.03 8.92 8.99 8.9M
2025-08-18 8.91 9.18 8.89 8.99 18.4M
2025-08-15 8.61 8.94 8.57 8.91 16.9M
2025-08-14 8.63 8.87 8.56 8.64 22.6M
2025-08-13 8.47 8.62 8.46 8.61 16.9M
2025-08-12 8.45 8.54 8.33 8.39 14.0M
2025-08-11 8.70 8.73 8.43 8.47 14.4M
2025-08-08 8.35 8.62 8.28 8.56 16.2M
2025-08-07 8.36 8.41 8.23 8.30 18.2M
2025-08-06 8.01 8.41 8.01 8.35 26.9M
2025-08-05 7.75 8.04 7.75 8.01 19.2M
2025-08-04 7.66 7.73 7.62 7.73 6.5M
2025-08-01 7.62 7.70 7.58 7.64 6.3M
2025-07-31 7.58 7.68 7.57 7.60 8.6M
2025-07-30 7.70 7.72 7.55 7.58 9.8M
2025-07-29 7.78 7.79 7.68 7.73 7.4M
2025-07-28 7.78 7.83 7.71 7.78 6.6M
2025-07-25 7.75 7.83 7.72 7.75 6.3M
2025-07-24 7.63 7.76 7.63 7.75 5.3M
2025-07-23 7.82 7.95 7.63 7.63 16.3M
2025-07-22 7.69 7.87 7.67 7.82 12.9M
2025-07-21 7.72 7.74 7.66 7.70 9.6M
2025-07-18 7.75 7.82 7.72 7.76 4.8M
2025-07-17 7.85 7.89 7.75 7.78 7.2M
2025-07-16 7.67 7.86 7.67 7.86 7.5M
2025-07-15 7.72 7.72 7.54 7.71 8.6M
2025-07-14 7.83 7.83 7.67 7.72 8.5M
2025-07-11 7.81 7.87 7.77 7.83 7.1M
2025-07-10 7.82 7.96 7.76 7.82 10.2M
2025-07-09 7.71 7.89 7.70 7.78 13.0M
2025-07-08 7.60 7.75 7.59 7.70 10.3M
2025-07-07 7.51 7.56 7.36 7.55 6.9M
2025-07-04 7.59 7.61 7.49 7.51 6.0M
2025-07-03 7.71 7.72 7.51 7.61 15.5M
2025-07-02 7.87 7.92 7.78 7.82 7.2M
2025-07-01 7.70 7.86 7.64 7.84 7.9M
2025-06-30 7.81 7.92 7.66 7.73 8.8M
2025-06-27 7.44 7.69 7.44 7.68 7.6M
2025-06-26 7.57 7.59 7.44 7.45 5.6M
2025-06-25 7.64 7.64 7.55 7.61 4.1M
2025-06-24 7.51 7.65 7.48 7.60 4.9M
2025-06-23 7.30 7.52 7.25 7.51 4.7M
2025-06-20 7.50 7.59 7.36 7.39 5.6M
2025-06-19 7.81 7.87 7.37 7.48 12.9M
2025-06-18 7.95 8.16 7.74 7.75 15.3M
2025-06-17 7.61 7.94 7.60 7.94 9.6M
2025-06-16 7.49 7.62 7.38 7.60 5.1M
2025-06-13 7.46 7.64 7.42 7.49 4.7M
2025-06-12 7.66 7.68 7.42 7.50 7.2M
2025-06-11 7.43 7.64 7.42 7.62 5.8M
2025-06-10 7.48 7.55 7.38 7.45 4.9M
2025-06-09 7.46 7.56 7.39 7.50 5.8M
2025-06-06 7.41 7.54 7.36 7.45 6.1M
2025-06-05 7.32 7.47 7.30 7.40 5.5M
2025-06-04 7.02 7.35 7.01 7.29 6.2M
2025-06-03 6.83 7.11 6.76 7.00 3.5M
2025-05-30 6.96 6.96 6.78 6.82 3.0M
2025-05-29 6.97 7.02 6.73 6.96 5.9M
2025-05-28 7.16 7.19 7.00 7.00 4.6M
2025-05-27 7.18 7.19 7.12 7.15 2.1M
2025-05-26 7.29 7.29 7.15 7.17 4.9M
2025-05-23 7.30 7.42 7.25 7.28 4.5M
2025-05-22 7.62 7.63 7.32 7.32 5.8M
2025-05-21 7.35 7.62 7.30 7.61 6.1M
2025-05-20 7.29 7.36 7.27 7.32 3.4M
2025-05-19 7.23 7.36 7.21 7.33 4.3M
2025-05-16 7.25 7.26 7.13 7.17 3.0M
2025-05-15 7.25 7.38 7.22 7.24 4.1M
2025-05-14 7.23 7.29 7.15 7.23 3.3M
2025-05-13 7.31 7.35 7.22 7.23 3.1M
2025-05-12 7.26 7.38 7.17 7.32 5.6M
2025-05-09 7.33 7.39 7.16 7.20 3.4M
2025-05-08 7.26 7.35 7.20 7.32 4.1M
2025-05-07 7.31 7.41 7.20 7.28 5.1M
2025-05-06 7.27 7.29 7.12 7.25 5.8M
2025-04-30 7.23 7.31 7.02 7.26 4.0M
2025-04-29 7.48 7.48 7.25 7.26 5.5M
2025-04-28 7.20 7.61 7.20 7.50 10.0M
2025-04-25 7.26 7.40 7.26 7.26 16.0M
2025-04-24 7.76 8.02 7.50 7.64 11.3M
2025-04-23 7.43 7.70 7.34 7.70 11.4M
2025-04-22 6.98 7.33 6.96 7.33 8.3M
2025-04-21 6.78 7.04 6.65 6.98 7.3M
2025-04-18 6.81 6.81 6.67 6.72 2.1M
2025-04-17 6.78 6.89 6.72 6.83 2.6M
2025-04-16 6.87 6.97 6.72 6.78 3.5M
2025-04-15 6.89 6.89 6.70 6.88 4.9M
2025-04-14 6.72 6.95 6.71 6.88 5.5M
2025-04-11 6.58 6.87 6.57 6.69 8.0M
2025-04-10 6.31 6.58 6.31 6.57 9.1M
2025-04-09 6.29 6.31 6.12 6.27 12.2M
2025-04-08 6.45 6.51 6.44 6.44 4.0M
2025-04-07 6.78 6.80 6.78 6.78 1.8M
2025-04-03 7.24 7.25 7.08 7.14 4.7M
2025-04-02 7.25 7.50 7.25 7.30 4.5M
2025-04-01 7.27 7.36 7.22 7.25 2.6M
2025-03-31 7.37 7.38 7.20 7.25 3.6M
2025-03-28 7.45 7.49 7.32 7.42 2.3M
2025-03-27 7.56 7.56 7.41 7.45 3.4M
2025-03-26 7.63 7.80 7.56 7.58 4.8M
2025-03-25 7.44 7.68 7.40 7.63 5.5M
2025-03-24 7.49 7.49 7.26 7.40 4.2M
2025-03-21 7.46 7.69 7.44 7.53 5.1M
2025-03-20 7.43 7.82 7.41 7.60 14.3M
2025-03-19 7.42 7.46 7.29 7.45 16.5M
2025-03-18 8.03 8.08 7.67 7.67 8.7M
2025-03-17 8.38 8.42 8.07 8.07 14.2M
2025-03-14 8.41 8.76 8.35 8.49 9.6M
2025-03-13 8.38 8.44 8.21 8.34 2.9M
2025-03-12 8.50 8.50 8.30 8.38 2.9M
2025-03-11 8.39 8.69 8.27 8.43 6.7M
2025-03-10 8.21 8.34 8.10 8.31 4.1M
2025-03-07 8.18 8.33 8.01 8.25 6.0M
2025-03-06 8.74 8.79 8.29 8.29 17.9M
2025-03-05 8.96 8.97 8.66 8.73 7.9M
2025-03-04 8.99 9.22 8.80 8.97 6.5M
2025-03-03 8.93 9.21 8.91 9.01 4.0M
2025-02-28 9.01 9.06 8.61 9.04 6.2M
2025-02-27 8.88 9.10 8.78 8.98 7.9M
2025-02-26 9.19 9.23 8.72 8.94 17.0M
2025-02-25 9.53 9.68 9.14 9.18 10.3M
2025-02-24 9.71 9.78 9.20 9.62 9.7M
2025-02-21 9.98 10.05 9.48 9.48 14.0M
2025-02-20 9.88 10.11 9.78 9.98 8.7M
2025-02-19 10.44 10.50 9.91 9.91 14.2M
2025-02-18 10.71 11.00 10.30 10.43 13.9M
2025-02-17 10.30 10.72 10.20 10.67 6.6M
2025-02-14 10.27 10.39 10.07 10.30 4.6M
2025-02-13 10.17 10.40 10.15 10.28 5.0M
2025-02-12 10.20 10.47 10.15 10.20 6.5M
2025-02-11 10.23 10.50 10.11 10.24 7.6M
2025-02-10 9.76 10.22 9.69 10.22 9.4M
2025-02-07 9.25 9.73 9.21 9.73 8.2M
2025-02-06 9.10 9.29 9.03 9.27 4.0M
2025-02-05 9.43 9.44 8.99 9.13 5.4M
2025-01-27 9.72 9.75 9.35 9.43 5.2M
2025-01-24 9.64 9.76 9.60 9.73 4.4M
2025-01-23 9.73 9.82 9.63 9.65 3.0M
2025-01-22 9.56 9.83 9.51 9.73 3.6M
2025-01-21 9.58 9.62 9.45 9.59 3.3M
2025-01-20 9.28 9.66 9.28 9.56 4.3M
2025-01-17 9.44 9.44 9.20 9.40 4.3M
2025-01-16 9.14 9.50 9.01 9.48 7.9M
2025-01-15 9.03 9.10 8.82 9.05 4.2M
2025-01-14 9.07 9.13 8.95 8.98 3.7M
2025-01-13 8.90 9.08 8.66 9.05 3.2M
2025-01-10 9.07 9.15 8.80 8.91 4.2M
2025-01-09 9.10 9.18 8.99 9.08 1.5M
2025-01-08 9.13 9.20 8.88 9.10 3.8M
2025-01-07 9.05 9.12 8.91 9.12 1.8M
2025-01-06 9.25 9.25 8.91 9.00 3.9M
2025-01-03 9.39 9.51 9.11 9.16 4.2M
2025-01-02 9.70 9.80 9.31 9.40 5.3M