SBT Ultrasonic Technology Co Ltd (688392)

688392
🏛️ China →
96.00
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
2023-12-29 80.58 84.51 80.10 83.41 1.3M
2023-12-28 79.65 82.35 79.14 80.16 1.4M
2023-12-27 72.80 79.66 72.61 79.65 1.4M
2023-12-26 75.80 75.80 73.35 73.96 0.7M
2023-12-25 77.01 78.18 75.00 75.54 0.6M
2023-12-22 77.50 78.40 76.39 77.37 0.5M
2023-12-21 77.00 79.93 75.90 77.41 1.4M
2023-12-20 76.99 79.00 76.36 77.00 0.9M
2023-12-19 78.01 78.84 76.20 76.41 0.7M
2023-12-18 78.87 79.87 77.78 78.94 0.5M
2023-12-15 79.31 81.16 78.88 79.70 0.4M
2023-12-14 81.01 81.95 80.00 80.05 0.3M
2023-12-13 82.22 82.22 80.55 81.00 0.3M
2023-12-12 82.01 82.68 81.61 82.12 0.4M
2023-12-11 80.20 82.40 79.11 82.00 0.8M
2023-12-08 79.28 80.85 78.88 80.00 1.1M
2023-12-07 80.00 80.40 78.14 79.68 0.7M
2023-12-06 81.59 83.40 79.60 80.10 0.9M
2023-12-05 83.80 83.80 81.50 81.59 0.7M
2023-12-04 87.39 87.96 81.00 84.04 1.7M
2023-12-01 88.06 88.80 86.15 87.72 0.7M
2023-11-30 89.34 90.34 87.18 88.35 0.6M
2023-11-29 87.52 91.13 87.20 90.06 1.0M
2023-11-28 87.60 89.20 86.71 87.51 0.5M
2023-11-27 85.55 88.50 85.51 87.60 0.9M
2023-11-24 89.20 89.20 85.75 86.33 0.8M
2023-11-23 87.87 90.42 87.01 89.20 1.1M
2023-11-22 89.56 90.99 88.04 88.46 0.8M
2023-11-21 92.88 95.05 89.60 90.00 1.8M
2023-11-20 92.49 95.31 90.88 93.39 2.0M
2023-11-17 85.01 94.19 85.01 91.50 2.5M
2023-11-16 84.20 87.00 83.42 85.58 0.9M
2023-11-15 85.98 86.45 83.30 84.12 0.8M
2023-11-14 81.10 86.00 80.10 85.20 1.8M
2023-11-13 79.58 81.94 78.60 81.26 0.7M
2023-11-10 81.25 81.65 78.17 79.58 0.7M
2023-11-09 79.05 84.94 79.05 81.82 1.5M
2023-11-08 79.43 80.42 78.75 79.42 0.6M
2023-11-07 80.98 80.99 79.13 79.43 0.6M
2023-11-06 79.58 81.90 79.58 81.15 0.6M
2023-11-03 77.80 80.26 76.96 79.64 0.7M
2023-11-02 79.96 80.12 77.37 77.40 0.4M
2023-11-01 79.00 81.00 78.99 79.60 0.5M
2023-10-31 78.88 81.88 75.95 79.53 1.3M
2023-10-30 74.90 79.20 74.18 78.88 1.2M
2023-10-27 75.00 77.40 74.14 75.40 0.9M
2023-10-26 75.00 75.99 73.00 75.04 0.6M
2023-10-25 76.50 77.50 74.99 75.40 0.7M
2023-10-24 76.14 77.00 74.81 75.90 0.4M
2023-10-23 80.00 80.00 74.64 75.01 0.9M
2023-10-20 79.53 80.78 78.00 79.14 0.6M
2023-10-19 81.40 81.59 79.61 80.00 0.8M
2023-10-18 80.51 82.78 79.65 81.52 0.7M
2023-10-17 81.70 82.80 80.10 81.47 0.5M
2023-10-16 85.60 85.60 81.00 81.58 1.0M
2023-10-13 85.60 86.37 84.10 85.98 1.5M
2023-10-12 80.54 85.90 79.12 85.68 1.7M
2023-10-11 79.00 80.88 78.64 80.58 0.9M
2023-10-10 82.01 84.50 79.88 80.53 1.5M
2023-10-09 79.00 81.00 78.62 79.90 1.4M
2023-09-28 79.40 79.79 76.80 78.89 1.4M
2023-09-27 76.00 79.20 76.00 79.07 1.1M
2023-09-26 78.00 79.42 76.00 76.20 0.6M
2023-09-25 78.85 81.19 77.36 79.18 0.7M
2023-09-22 74.51 79.88 74.50 79.04 0.9M
2023-09-21 77.30 77.33 74.58 75.00 0.5M
2023-09-20 79.58 80.50 77.23 77.30 0.7M
2023-09-19 79.00 80.81 78.00 79.70 0.8M
2023-09-18 76.22 80.79 76.22 79.50 1.0M
2023-09-15 75.00 77.35 74.00 77.04 0.7M
2023-09-14 76.39 78.19 74.77 75.45 0.6M
2023-09-13 78.01 78.80 75.01 76.30 0.8M
2023-09-12 78.31 79.35 77.81 78.50 0.5M
2023-09-11 77.89 79.99 76.78 78.70 0.7M
2023-09-08 80.20 80.55 77.19 78.40 1.3M
2023-09-07 82.19 83.01 80.62 80.66 0.7M
2023-09-06 82.17 84.48 80.68 82.87 0.9M
2023-09-05 80.40 84.23 79.51 82.25 1.3M
2023-09-04 81.32 82.00 79.37 80.90 0.6M
2023-09-01 82.00 82.80 80.03 81.09 0.7M
2023-08-31 84.50 84.51 82.50 83.00 0.5M
2023-08-30 83.28 86.20 82.96 83.95 0.9M
2023-08-29 80.13 84.80 79.50 83.96 1.5M
2023-08-28 91.44 91.97 79.01 80.98 1.7M
2023-08-25 87.48 87.78 84.50 86.99 0.7M
2023-08-24 86.12 87.77 84.01 86.90 0.6M
2023-08-23 86.00 90.72 84.88 86.68 0.9M
2023-08-22 87.50 88.38 85.52 87.09 0.5M
2023-08-21 89.46 89.98 86.23 87.47 0.7M
2023-08-18 91.00 91.65 89.01 90.01 0.4M
2023-08-17 89.00 92.38 87.66 91.02 0.7M
2023-08-16 91.44 91.95 88.50 90.28 0.6M
2023-08-15 94.51 95.35 90.00 91.34 0.8M
2023-08-14 95.80 96.60 92.21 95.35 0.8M
2023-08-11 96.80 98.50 96.08 96.57 0.7M
2023-08-10 94.45 97.88 93.61 96.63 0.8M
2023-08-09 95.18 97.00 93.35 94.18 0.6M
2023-08-08 97.20 98.50 94.14 95.19 0.8M
2023-08-07 94.99 101.50 93.38 97.80 1.9M
2023-08-04 96.80 96.80 93.01 93.26 0.8M
2023-08-03 94.12 97.23 93.24 95.50 1.2M
2023-08-02 89.67 98.48 89.00 94.01 2.2M
2023-08-01 84.80 90.80 84.39 89.67 1.5M
2023-07-31 85.80 85.85 83.73 84.80 0.6M
2023-07-28 87.65 87.65 83.88 84.81 1.4M
2023-07-27 90.30 90.85 87.06 87.70 0.8M
2023-07-26 93.53 93.53 88.50 90.01 1.4M
2023-07-25 100.00 100.38 92.00 93.30 1.7M
2023-07-24 96.90 100.90 95.51 99.43 1.3M
2023-07-21 97.60 98.24 95.82 96.55 0.7M
2023-07-20 98.86 99.34 97.50 97.60 0.4M
2023-07-19 99.88 99.90 98.26 98.86 0.5M
2023-07-18 101.41 102.62 99.12 99.90 0.6M
2023-07-17 101.44 102.71 100.10 100.67 0.6M
2023-07-14 104.60 105.00 101.60 101.72 0.9M
2023-07-13 102.86 105.50 100.82 104.99 0.9M
2023-07-12 103.52 104.24 101.40 102.29 0.8M
2023-07-11 101.32 104.30 100.50 103.52 1.1M
2023-07-10 106.76 107.28 101.40 102.32 1.8M
2023-07-07 106.21 110.00 105.18 106.94 1.2M
2023-07-06 106.66 111.11 105.09 107.49 1.4M
2023-07-05 108.33 111.45 106.80 107.05 1.2M
2023-07-04 109.00 111.55 106.36 109.30 1.7M
2023-07-03 113.20 117.80 108.68 109.24 2.6M
2023-06-30 104.00 115.53 102.89 110.99 2.5M
2023-06-29 101.00 105.61 101.00 102.00 1.1M
2023-06-28 103.94 103.94 100.00 101.20 1.3M
2023-06-27 99.79 105.15 97.68 104.03 3.1M
2023-06-26 97.59 102.00 92.60 99.87 2.8M
2023-06-21 96.00 104.51 96.00 97.49 2.7M
2023-06-20 90.63 95.10 90.29 93.72 1.2M
2023-06-19 90.23 91.98 89.55 91.20 0.9M
2023-06-16 96.26 97.00 91.02 91.31 1.6M
2023-06-15 89.10 95.79 87.42 95.02 1.7M
2023-06-14 89.98 90.16 87.60 89.18 0.8M
2023-06-13 129.20 129.62 123.88 125.78 0.8M
2023-06-12 92.54 93.68 91.06 92.29 0.8M
2023-06-09 130.95 131.49 125.51 128.98 0.9M
2023-06-08 137.90 137.90 129.21 130.20 0.9M
2023-06-07 99.29 100.00 94.30 97.90 1.2M
2023-06-06 133.25 142.60 131.97 137.98 1.4M
2023-06-05 132.36 136.36 131.60 133.26 0.7M
2023-06-02 132.70 136.50 131.67 131.70 0.8M
2023-06-01 131.27 135.97 131.20 134.00 0.6M
2023-05-31 130.68 131.88 128.99 131.27 0.4M
2023-05-30 131.95 134.50 130.08 131.25 0.4M
2023-05-29 132.86 133.00 129.35 131.00 0.7M
2023-05-26 136.00 137.00 132.00 133.70 1.0M
2023-05-25 132.80 139.95 131.15 136.65 1.5M
2023-05-24 127.76 134.99 126.03 133.30 1.2M
2023-05-23 126.58 128.99 126.05 127.00 0.7M
2023-05-22 125.87 129.84 125.00 126.71 1.0M
2023-05-19 127.99 127.99 124.40 126.09 0.5M
2023-05-18 129.05 130.50 125.62 127.49 0.8M
2023-05-17 130.88 132.00 127.55 129.33 0.8M
2023-05-16 130.30 133.56 129.40 130.57 1.2M
2023-05-15 129.64 133.67 126.00 131.50 1.3M
2023-05-12 132.01 136.30 127.80 129.20 1.3M
2023-05-11 132.22 138.65 126.96 136.81 2.6M
2023-05-10 117.45 133.98 112.00 133.23 2.9M
2023-05-09 117.12 119.87 114.72 117.46 1.2M
2023-05-08 74.56 84.64 74.56 83.89 3.2M
2023-05-05 104.00 104.39 102.00 103.63 0.4M
2023-05-04 104.44 106.59 103.42 104.53 0.3M
2023-04-28 108.68 109.00 104.01 104.98 0.7M
2023-04-27 79.29 79.71 76.64 77.63 0.9M
2023-04-26 106.49 111.83 105.58 110.23 1.0M
2023-04-25 108.32 109.68 101.99 103.00 0.7M
2023-04-24 75.71 78.77 75.00 77.37 0.9M
2023-04-21 78.59 79.64 75.76 75.86 1.0M
2023-04-20 114.15 115.10 109.41 109.91 0.7M
2023-04-19 115.93 116.85 112.52 114.00 0.7M
2023-04-18 118.12 118.14 114.00 115.74 0.5M
2023-04-17 118.00 124.59 116.40 118.12 0.7M
2023-04-14 115.00 118.42 113.50 118.11 0.6M
2023-04-13 81.77 82.84 80.24 81.68 0.5M
2023-04-12 119.64 119.98 113.53 114.20 0.6M
2023-04-11 120.00 121.97 118.02 118.80 0.4M
2023-04-10 120.00 122.66 117.85 121.00 0.6M
2023-04-07 123.25 123.38 119.51 119.62 0.4M
2023-04-06 120.67 122.73 118.32 122.20 0.6M
2023-04-04 121.40 126.47 119.20 121.31 1.0M
2023-04-03 89.29 89.34 85.71 86.09 1.1M
2023-03-31 85.00 92.66 84.29 89.34 2.3M
2023-03-30 114.95 118.00 113.48 117.69 0.5M
2023-03-29 112.35 115.30 112.00 114.46 0.5M
2023-03-28 80.50 82.31 79.45 80.04 0.7M
2023-03-27 116.30 116.30 111.12 113.13 1.1M
2023-03-24 120.41 120.41 115.18 116.30 0.8M
2023-03-23 88.02 88.84 84.86 86.00 0.9M
2023-03-22 122.01 126.90 121.09 123.71 0.4M
2023-03-21 123.18 124.00 119.51 123.09 0.4M
2023-03-20 121.18 124.50 116.65 123.08 0.6M
2023-03-17 120.30 123.55 118.94 121.25 0.4M
2023-03-16 121.57 123.98 119.50 119.98 0.4M
2023-03-15 122.66 126.06 122.04 122.77 0.3M
2023-03-14 123.71 125.10 120.19 122.50 0.7M
2023-03-13 127.78 128.49 123.00 124.77 0.7M
2023-03-10 127.80 132.00 126.77 128.00 0.6M
2023-03-09 127.90 133.50 127.70 130.00 0.8M
2023-03-08 127.09 130.47 126.86 129.07 0.5M
2023-03-07 130.50 131.97 127.52 128.50 0.8M
2023-03-06 124.18 130.80 121.50 130.79 1.4M
2023-03-03 123.00 127.85 122.22 123.56 0.7M
2023-03-02 131.97 132.47 123.55 123.55 1.3M
2023-03-01 137.31 137.89 129.49 132.87 1.1M
2023-02-28 130.30 133.68 129.50 132.93 0.6M
2023-02-27 132.30 134.70 129.00 130.30 0.7M
2023-02-24 135.13 137.79 130.01 132.76 1.2M
2023-02-23 123.98 138.00 123.78 137.37 2.5M
2023-02-22 120.25 125.00 119.77 123.63 0.8M
2023-02-21 86.14 87.14 85.36 86.21 0.5M
2023-02-20 120.77 122.65 118.22 120.60 0.6M
2023-02-17 125.95 126.96 120.00 120.77 0.9M
2023-02-16 127.91 129.48 125.05 125.99 0.6M
2023-02-15 90.41 91.99 90.12 91.63 0.8M
2023-02-14 128.15 128.95 125.30 127.58 0.7M
2023-02-13 128.00 130.35 127.00 128.61 0.7M
2023-02-10 97.29 97.29 89.76 91.49 2.2M
2023-02-09 98.26 100.21 96.83 97.30 1.3M
2023-02-08 136.12 141.35 133.54 138.95 0.7M
2023-02-07 138.10 139.89 134.50 136.09 0.7M
2023-02-06 144.74 148.13 137.22 139.00 0.5M
2023-02-03 144.00 146.00 139.99 146.00 0.5M
2023-02-02 146.00 152.88 144.14 144.28 0.7M
2023-02-01 136.88 145.98 134.59 145.88 0.7M
2023-01-31 139.71 140.80 135.15 136.30 0.7M
2023-01-30 98.99 102.71 98.21 100.71 0.7M
2023-01-20 137.60 138.53 134.62 136.70 0.3M
2023-01-19 135.52 140.90 135.50 137.60 0.6M
2023-01-18 137.05 139.45 132.50 136.00 0.5M
2023-01-17 139.74 139.82 135.01 135.93 0.3M
2023-01-16 96.43 100.36 95.85 98.21 0.8M
2023-01-13 96.43 97.19 93.70 94.43 0.7M
2023-01-12 139.62 141.39 135.69 136.00 0.6M
2023-01-11 148.40 148.60 138.71 139.90 1.1M
2023-01-10 106.93 108.56 105.01 106.29 0.8M
2023-01-09 152.45 157.50 149.20 150.15 0.5M
2023-01-06 152.60 161.52 150.15 151.00 0.7M
2023-01-05 109.14 112.86 107.71 111.22 0.7M
2023-01-04 110.81 110.81 107.14 107.93 0.8M
2023-01-03 144.54 155.66 142.15 153.60 0.8M