Shandong Nanshan Zhishang Sci Tech (300918)

300918
🏛️ China →
22.67
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 23.70 23.70 23.49 23.57 1,555.1K
09:35 23.58 23.69 23.47 23.63 749.7K
09:40 23.61 23.62 23.42 23.45 589.0K
09:45 23.45 23.48 23.30 23.40 373.7K
09:50 23.40 23.46 23.37 23.46 199.9K
09:55 23.46 23.46 23.31 23.35 465.0K
10:00 23.36 23.52 23.31 23.48 315.0K
10:05 23.49 23.65 23.49 23.63 422.7K
10:10 23.63 23.66 23.51 23.55 323.4K
10:15 23.56 23.64 23.46 23.46 234.8K
10:20 23.46 23.48 23.39 23.41 308.6K
10:25 23.42 23.46 23.41 23.43 194.0K
10:30 23.43 23.52 23.39 23.47 238.9K
10:35 23.47 23.50 23.42 23.48 138.6K
10:40 23.49 23.51 23.42 23.48 172.3K
10:45 23.47 23.48 23.42 23.44 136.0K
10:50 23.45 23.49 23.41 23.42 230.4K
10:55 23.45 23.47 23.40 23.47 164.8K
11:00 23.47 23.64 23.47 23.53 270.4K
11:05 23.52 23.52 23.41 23.42 214.0K
11:10 23.42 23.42 23.38 23.40 258.0K
11:15 23.39 23.42 23.37 23.39 199.9K
11:20 23.39 23.47 23.38 23.46 68.8K
11:25 23.46 23.47 23.41 23.41 67.1K
13:00 23.42 23.42 23.33 23.34 325.9K
13:05 23.33 23.57 23.33 23.50 164.6K
13:10 23.51 23.51 23.35 23.38 179.2K
13:15 23.35 23.37 23.30 23.32 407.9K
13:20 23.32 23.35 23.27 23.34 403.4K
13:25 23.33 23.33 23.28 23.30 197.5K
13:30 23.29 23.36 23.28 23.28 237.5K
13:35 23.29 23.29 23.24 23.29 348.6K
13:40 23.29 23.29 23.14 23.14 350.7K
13:45 23.13 23.42 23.13 23.42 470.7K
13:50 23.40 23.50 23.30 23.40 665.6K
13:55 23.39 23.39 23.31 23.35 133.8K
14:00 23.35 23.35 23.27 23.28 151.5K
14:05 23.28 23.30 23.19 23.30 194.1K
14:10 23.30 23.35 23.26 23.29 120.8K
14:15 23.29 23.34 23.23 23.28 117.5K
14:20 23.26 23.35 23.26 23.30 184.1K
14:25 23.29 23.32 23.28 23.31 68.2K
14:30 23.30 23.37 23.30 23.36 173.4K
14:35 23.35 23.37 23.32 23.36 211.3K
14:40 23.34 23.36 23.28 23.29 184.9K
14:45 23.30 23.32 23.26 23.31 343.5K
14:50 23.31 23.34 23.29 23.33 337.0K
14:55 23.32 23.35 23.31 23.34 350.2K
15:40 23.40 23.40 23.40 23.40 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 23.62 23.74 22.63 22.67 14.7M
2025-09-25 24.00 24.65 23.60 23.90 19.0M
2025-09-24 22.88 24.21 22.52 24.21 21.8M
2025-09-23 23.60 24.07 22.59 23.07 20.9M
2025-09-22 23.60 23.73 23.13 23.40 14.4M
2025-09-19 24.20 24.20 23.15 23.28 24.7M
2025-09-18 24.99 25.78 23.68 24.20 39.7M
2025-09-17 25.87 26.20 24.95 25.06 46.8M
2025-09-16 24.81 26.80 24.43 26.20 60.7M
2025-09-15 24.10 25.15 23.45 23.62 40.4M
2025-09-12 25.12 25.29 24.01 24.06 36.0M
2025-09-11 23.64 25.77 23.29 25.34 48.1M
2025-09-10 22.55 24.88 22.55 23.73 39.3M
2025-09-09 22.31 24.20 22.15 23.04 39.2M
2025-09-08 21.22 22.97 21.08 22.43 30.8M
2025-09-05 20.50 21.49 20.35 21.31 18.7M
2025-09-04 21.64 22.02 20.21 20.45 20.0M
2025-09-03 23.20 23.28 21.66 21.74 27.7M
2025-09-02 21.51 23.24 20.00 23.13 46.8M
2025-09-01 22.22 22.55 21.28 21.62 24.5M
2025-08-29 23.42 23.48 22.33 22.65 28.4M
2025-08-28 22.83 23.82 22.38 23.44 41.5M
2025-08-27 22.09 23.42 21.86 22.84 43.2M
2025-08-26 22.20 22.40 21.70 21.92 22.8M
2025-08-25 22.18 22.60 21.90 22.30 35.0M
2025-08-22 20.33 23.21 20.21 22.40 58.0M
2025-08-21 20.95 20.95 20.21 20.36 19.5M
2025-08-20 20.91 21.10 20.65 21.01 16.6M
2025-08-19 20.91 21.78 20.11 21.28 36.9M
2025-08-18 20.82 21.51 20.36 21.10 29.2M
2025-08-15 20.19 20.78 20.16 20.64 20.5M
2025-08-14 20.81 21.23 20.17 20.43 24.8M
2025-08-13 20.15 21.20 19.92 20.72 25.5M
2025-08-12 20.81 21.00 20.05 20.29 23.1M
2025-08-11 19.93 20.59 19.85 20.17 14.8M
2025-08-08 20.50 20.50 19.79 19.84 12.6M
2025-08-07 20.75 20.80 20.27 20.44 18.5M
2025-08-06 20.18 21.36 19.95 20.90 31.5M
2025-08-05 19.95 20.63 19.62 20.33 34.5M
2025-08-04 18.61 19.64 18.58 19.62 14.8M
2025-08-01 19.03 19.24 18.68 18.76 8.6M
2025-07-31 19.05 19.57 18.91 19.11 10.9M
2025-07-30 19.40 19.46 19.05 19.25 8.5M
2025-07-29 19.48 19.50 19.16 19.45 15.0M
2025-07-28 19.76 20.30 19.58 19.66 17.3M
2025-07-25 19.60 19.77 19.36 19.59 9.8M
2025-07-24 19.60 20.44 19.55 19.65 19.7M
2025-07-23 19.45 20.12 19.20 19.56 13.4M
2025-07-22 20.06 20.37 19.61 19.69 22.3M
2025-07-21 20.33 20.70 19.76 20.37 25.5M
2025-07-18 20.48 20.98 19.91 20.32 33.4M
2025-07-17 19.25 20.20 19.02 20.15 30.0M
2025-07-16 18.59 20.08 18.46 19.29 33.1M
2025-07-15 18.70 18.77 18.23 18.59 13.3M
2025-07-14 18.25 18.93 18.01 18.60 19.8M
2025-07-11 17.76 18.59 17.53 18.20 18.5M
2025-07-10 17.80 18.00 17.58 17.81 11.7M
2025-07-09 18.81 19.10 17.81 17.91 24.2M
2025-07-08 18.08 18.25 17.97 18.15 9.9M
2025-07-07 18.05 18.25 17.85 18.13 6.7M
2025-07-04 18.17 18.41 17.87 18.08 9.2M
2025-07-03 18.30 18.68 18.07 18.25 8.5M
2025-07-02 18.74 18.86 17.92 18.32 12.6M
2025-07-01 19.11 19.21 18.68 18.76 11.0M
2025-06-30 19.12 19.51 19.08 19.23 10.8M
2025-06-27 19.25 19.40 18.79 19.12 10.7M
2025-06-26 19.53 20.23 19.26 19.27 17.9M
2025-06-25 19.30 19.58 19.03 19.48 17.5M
2025-06-24 18.11 19.58 18.05 19.30 24.6M
2025-06-23 17.78 18.14 17.78 18.00 11.2M
2025-06-20 18.60 18.97 17.91 17.94 14.8M
2025-06-19 18.45 19.26 18.08 18.77 19.6M
2025-06-18 19.26 19.29 18.65 18.90 18.1M
2025-06-17 19.82 19.95 19.09 19.42 14.7M
2025-06-16 19.78 20.05 19.52 19.82 14.5M
2025-06-13 21.42 21.52 19.83 20.07 27.4M
2025-06-12 21.69 22.12 21.42 21.75 19.4M
2025-06-11 20.84 22.20 20.84 21.93 33.1M
2025-06-10 20.92 21.68 20.08 20.92 25.7M
2025-06-09 19.63 21.15 19.63 20.79 25.0M
2025-06-06 20.22 20.36 19.58 19.69 15.6M
2025-06-05 20.01 20.67 19.82 20.40 17.5M
2025-06-04 19.63 20.45 19.63 20.13 13.8M
2025-06-03 19.30 19.89 19.30 19.76 11.1M
2025-05-30 20.01 20.20 19.30 19.30 17.5M
2025-05-29 20.43 20.87 20.05 20.25 14.9M
2025-05-28 20.80 21.00 20.25 20.47 14.4M
2025-05-27 20.50 20.90 19.91 20.88 15.4M
2025-05-26 20.60 20.66 20.18 20.65 14.1M
2025-05-23 20.88 21.38 20.40 20.52 22.6M
2025-05-22 22.21 22.22 20.75 20.89 30.4M
2025-05-21 22.26 22.88 21.79 22.38 24.4M
2025-05-20 22.15 22.90 21.40 22.54 33.8M
2025-05-19 21.90 22.21 20.75 22.02 38.4M
2025-05-16 21.81 23.60 21.71 22.50 42.1M
2025-05-15 22.22 22.77 21.40 22.06 30.3M
2025-05-14 22.31 22.93 21.58 22.48 29.5M
2025-05-13 23.20 23.45 22.44 22.58 33.9M
2025-05-12 23.00 23.33 22.44 23.18 47.8M
2025-05-09 23.69 23.83 22.18 22.55 43.8M
2025-05-08 25.22 25.30 23.50 23.60 61.3M
2025-05-07 25.84 27.27 23.90 25.13 84.6M
2025-05-06 21.73 24.92 21.21 24.92 44.9M
2025-04-30 21.00 21.49 20.43 20.77 42.6M
2025-04-29 18.60 21.50 18.42 20.70 46.3M
2025-04-28 18.75 19.25 18.03 18.70 25.2M
2025-04-25 18.63 19.68 18.13 19.15 42.1M
2025-04-24 18.16 18.96 17.66 18.42 44.7M
2025-04-23 16.74 18.77 16.23 18.72 48.3M
2025-04-22 16.22 16.30 15.59 15.71 14.4M
2025-04-21 14.82 16.34 14.82 16.21 20.8M
2025-04-18 15.83 15.95 15.10 15.19 15.4M
2025-04-17 15.50 16.10 15.45 15.56 16.5M
2025-04-16 16.39 16.42 15.32 15.67 23.5M
2025-04-15 16.27 17.24 16.10 16.42 33.3M
2025-04-14 15.80 16.60 15.51 16.20 24.9M
2025-04-11 14.81 16.56 14.81 15.68 31.6M
2025-04-10 14.78 16.35 14.78 15.12 37.0M
2025-04-09 13.00 14.23 11.94 13.96 28.2M
2025-04-08 13.49 13.94 12.89 13.38 20.7M
2025-04-07 15.01 15.37 13.37 13.37 18.7M
2025-04-03 16.92 17.56 16.58 16.71 14.4M
2025-04-02 17.06 17.59 17.06 17.23 11.7M
2025-04-01 17.61 17.67 16.96 16.99 16.1M
2025-03-31 17.84 17.95 16.66 17.50 22.6M
2025-03-28 18.10 18.80 17.69 18.00 21.7M
2025-03-27 18.87 19.20 18.00 18.15 20.9M
2025-03-26 18.25 19.35 18.20 18.90 25.6M
2025-03-25 19.95 20.38 18.12 18.25 32.8M
2025-03-24 20.72 20.86 19.50 20.09 32.7M
2025-03-21 21.61 21.61 19.80 20.31 48.1M
2025-03-20 23.00 23.13 21.15 22.05 54.6M
2025-03-19 21.79 22.32 20.71 22.10 61.4M
2025-03-18 19.00 21.34 18.99 21.34 60.2M
2025-03-17 16.82 17.85 16.73 17.78 29.8M
2025-03-14 15.99 16.92 15.68 16.85 26.7M
2025-03-13 17.46 17.47 15.65 15.99 37.4M
2025-03-12 17.88 18.00 17.50 17.63 17.5M
2025-03-11 17.51 18.17 17.40 17.90 18.9M
2025-03-10 18.21 18.50 17.59 17.97 22.7M
2025-03-07 18.55 19.14 18.06 18.31 30.6M
2025-03-06 18.60 19.86 18.40 18.91 38.9M
2025-03-05 18.36 18.85 17.69 18.60 29.8M
2025-03-04 17.66 19.21 17.66 18.55 28.7M
2025-03-03 18.06 18.69 17.40 17.86 30.9M
2025-02-28 20.56 20.78 17.78 18.15 36.6M
2025-02-27 21.02 21.35 19.68 20.67 40.4M
2025-02-26 20.79 22.98 20.34 21.00 54.8M
2025-02-25 17.76 22.30 17.76 20.25 61.0M
2025-02-24 18.90 19.20 18.10 19.20 26.6M
2025-02-21 15.66 16.45 15.40 16.00 35.7M
2025-02-20 15.80 16.88 15.55 16.09 43.1M
2025-02-19 13.86 16.20 13.65 15.89 42.2M
2025-02-18 13.90 14.87 13.74 14.06 38.2M
2025-02-17 11.96 14.08 11.76 13.99 40.0M
2025-02-14 12.30 12.40 11.80 12.07 18.5M
2025-02-13 12.78 13.17 12.31 12.34 22.8M
2025-02-12 11.96 13.72 11.96 12.75 35.0M
2025-02-11 12.00 13.11 11.90 12.45 41.6M
2025-02-10 11.87 12.00 11.19 11.44 21.5M
2025-02-07 11.83 12.87 11.83 12.11 37.9M
2025-02-06 10.25 11.13 10.21 11.09 13.0M
2025-02-05 10.10 10.50 10.06 10.30 5.9M
2025-01-27 10.65 10.65 10.00 10.00 5.9M
2025-01-24 10.50 10.70 10.35 10.42 8.5M
2025-01-23 10.10 11.01 10.04 10.65 14.0M
2025-01-22 10.50 10.53 9.93 10.05 8.3M
2025-01-21 10.46 10.76 10.12 10.64 11.2M
2025-01-20 10.28 10.86 10.24 10.48 9.9M
2025-01-17 10.71 10.84 10.02 10.17 11.7M
2025-01-16 11.00 11.78 10.62 10.81 20.3M
2025-01-15 10.43 12.53 10.37 11.05 16.4M
2025-01-14 10.09 10.70 9.76 10.44 4.2M
2025-01-13 9.59 9.85 9.30 9.76 2.7M
2025-01-10 10.08 10.13 9.63 9.66 2.6M
2025-01-09 10.37 10.47 9.97 10.08 3.4M
2025-01-08 10.16 10.55 10.00 10.45 5.8M
2025-01-07 9.58 10.24 9.54 10.17 3.6M
2025-01-06 9.43 9.76 9.03 9.58 3.7M
2025-01-03 10.14 10.16 9.47 9.50 4.6M
2025-01-02 10.43 10.43 9.99 10.09 3.0M