Shandong Shuangyi Technology Co Ltd (300690)

300690
🏛️ China →
37.83
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
2021-12-31 28.08 28.68 27.99 28.00 3.2M
2021-12-30 28.01 28.30 27.54 27.81 3.2M
2021-12-29 27.88 28.53 27.88 27.93 2.5M
2021-12-28 27.69 28.46 27.62 28.20 3.0M
2021-12-27 27.59 27.95 27.27 27.70 2.8M
2021-12-24 29.30 29.30 27.20 27.61 6.0M
2021-12-23 28.68 29.45 28.03 29.40 4.8M
2021-12-22 28.93 29.48 28.70 28.98 4.6M
2021-12-21 28.40 28.88 27.94 28.88 4.8M
2021-12-20 30.88 30.88 28.30 28.38 8.0M
2021-12-17 31.06 31.64 30.80 31.13 5.6M
2021-12-16 31.21 31.49 30.64 30.99 6.0M
2021-12-15 31.70 31.92 30.81 31.31 7.5M
2021-12-14 32.45 32.89 31.90 32.06 7.6M
2021-12-13 31.68 32.55 31.38 32.53 7.2M
2021-12-10 30.90 31.83 30.68 31.67 5.3M
2021-12-09 31.50 32.05 31.08 31.21 6.8M
2021-12-08 32.02 32.49 31.41 31.81 7.6M
2021-12-07 31.67 31.88 30.50 31.88 8.0M
2021-12-06 33.04 33.85 31.22 31.31 10.8M
2021-12-03 33.33 34.20 32.98 33.05 9.6M
2021-12-02 33.89 34.15 32.87 33.24 9.1M
2021-12-01 35.63 35.85 33.00 34.38 18.2M
2021-11-30 37.50 38.33 35.63 35.92 23.0M
2021-11-29 32.88 38.70 32.80 37.01 24.4M
2021-11-26 32.22 34.21 31.98 33.70 19.8M
2021-11-25 30.54 32.82 29.95 32.55 15.6M
2021-11-24 30.52 31.38 29.88 30.74 9.6M
2021-11-23 31.50 32.99 30.83 30.95 16.3M
2021-11-22 31.10 32.10 30.43 31.55 12.5M
2021-11-19 30.87 31.50 30.20 31.16 11.0M
2021-11-18 29.89 31.85 29.20 31.27 18.2M
2021-11-17 28.85 30.55 28.46 29.88 14.1M
2021-11-16 29.57 29.90 27.92 28.31 14.1M
2021-11-15 29.91 31.24 29.49 30.52 11.7M
2021-11-12 29.90 30.97 29.80 30.35 13.2M
2021-11-11 30.10 30.67 29.71 30.10 11.9M
2021-11-10 29.50 31.58 29.14 30.81 17.4M
2021-11-09 31.13 32.20 29.71 30.33 17.7M
2021-11-08 31.51 32.20 30.30 30.80 18.6M
2021-11-05 35.30 35.30 32.00 32.02 31.1M
2021-11-04 27.98 32.80 27.55 32.80 18.1M
2021-11-03 27.10 27.82 26.51 27.33 6.6M
2021-11-02 27.33 27.75 26.44 26.79 7.7M
2021-11-01 25.02 28.38 24.72 27.01 12.4M
2021-10-29 26.02 26.56 24.65 25.11 8.6M
2021-10-28 27.41 27.47 25.60 26.35 8.9M
2021-10-27 25.80 27.90 25.10 27.05 12.8M
2021-10-26 28.68 29.49 28.35 28.96 8.4M
2021-10-25 27.30 29.37 27.18 28.67 9.6M
2021-10-22 27.66 28.15 26.90 27.33 6.4M
2021-10-21 28.40 29.07 27.83 27.88 7.6M
2021-10-20 28.25 29.30 27.60 28.65 11.3M
2021-10-19 28.87 29.50 28.02 28.47 13.4M
2021-10-18 27.05 31.18 27.05 29.82 18.1M
2021-10-15 27.01 27.23 25.34 25.98 8.5M
2021-10-14 26.29 27.66 26.06 27.23 6.8M
2021-10-13 27.26 27.40 26.10 26.50 5.9M
2021-10-12 28.00 28.75 26.30 27.43 8.0M
2021-10-11 29.10 29.79 27.28 28.24 7.3M
2021-10-08 31.71 32.35 28.80 29.06 11.5M
2021-09-30 30.89 32.50 29.56 31.99 11.4M
2021-09-29 30.74 34.00 30.33 31.41 17.0M
2021-09-28 30.45 31.59 29.38 30.75 12.7M
2021-09-27 29.77 30.63 28.70 30.63 11.5M
2021-09-24 30.73 31.30 29.50 29.66 10.5M
2021-09-23 33.20 33.52 30.40 30.76 17.6M
2021-09-22 32.30 34.98 32.26 33.67 17.6M
2021-09-17 31.30 35.79 30.70 33.45 25.2M
2021-09-16 31.58 34.90 29.38 32.80 30.8M
2021-09-15 25.45 30.79 25.45 30.79 18.8M
2021-09-14 25.70 26.32 25.40 25.66 7.1M
2021-09-13 25.45 26.65 25.13 25.90 8.9M
2021-09-10 25.18 25.18 24.41 24.66 4.1M
2021-09-09 25.85 25.85 24.77 24.94 6.2M
2021-09-08 26.14 26.14 25.41 25.65 7.0M
2021-09-07 25.73 26.70 25.62 26.23 9.4M
2021-09-06 25.06 26.47 24.89 25.95 11.1M
2021-09-03 23.80 26.03 23.69 24.79 10.3M
2021-09-02 22.26 24.04 21.90 23.90 7.0M
2021-09-01 22.25 22.56 21.79 22.30 2.5M
2021-08-31 22.85 22.86 22.05 22.25 2.9M
2021-08-30 23.10 23.44 22.80 22.85 2.9M
2021-08-27 23.18 23.30 22.63 23.18 3.1M
2021-08-26 24.36 24.36 23.09 23.18 4.9M
2021-08-25 24.00 24.49 23.62 24.31 3.3M
2021-08-24 24.58 24.87 24.03 24.09 3.5M
2021-08-23 23.10 24.60 23.08 24.58 5.8M
2021-08-20 23.11 23.54 22.58 22.97 2.7M
2021-08-19 23.76 23.76 22.82 23.28 3.0M
2021-08-18 23.30 23.98 23.24 23.79 3.1M
2021-08-17 24.33 24.89 23.20 23.45 4.7M
2021-08-16 24.90 25.35 24.30 24.50 4.2M
2021-08-13 25.20 25.79 24.56 25.00 5.6M
2021-08-12 26.01 26.01 25.15 25.33 5.7M
2021-08-11 25.51 26.25 24.95 26.06 7.3M
2021-08-10 24.52 25.75 24.52 25.33 5.5M
2021-08-09 24.93 24.96 24.23 24.75 4.5M
2021-08-06 25.80 25.80 25.05 25.23 6.3M
2021-08-05 24.63 25.93 24.48 25.92 9.7M
2021-08-04 23.97 25.11 23.90 24.70 4.9M
2021-08-03 24.48 25.16 23.97 24.22 6.1M
2021-08-02 24.50 24.76 23.68 24.74 7.1M
2021-07-30 22.75 24.95 22.75 24.30 9.2M
2021-07-29 22.45 22.84 22.14 22.30 5.4M
2021-07-28 23.32 23.88 21.31 22.14 6.0M
2021-07-27 23.68 25.19 23.63 23.98 7.5M
2021-07-26 26.50 26.50 23.03 23.91 12.5M
2021-07-23 27.23 29.19 27.23 28.59 10.6M
2021-07-22 27.90 28.34 27.11 27.27 8.3M
2021-07-21 26.38 28.50 26.19 28.13 10.3M
2021-07-20 26.19 26.88 25.89 26.35 4.8M
2021-07-19 25.50 26.98 25.34 26.60 7.6M
2021-07-16 24.52 25.42 24.50 25.42 3.5M
2021-07-15 24.90 25.38 24.18 24.79 3.2M
2021-07-14 25.18 25.92 25.04 25.15 3.7M
2021-07-13 26.17 26.20 25.07 25.38 5.4M
2021-07-12 26.65 26.95 25.88 26.16 5.9M
2021-07-09 25.30 26.91 25.10 26.64 7.4M
2021-07-08 24.45 26.26 23.85 25.80 7.3M
2021-07-07 23.96 24.76 23.88 24.40 2.9M
2021-07-06 24.38 24.45 23.70 24.25 2.7M
2021-07-05 23.77 24.97 23.77 24.37 3.6M
2021-07-02 23.53 24.07 23.37 23.77 2.7M
2021-07-01 25.00 25.05 23.56 23.59 4.8M
2021-06-30 24.50 25.24 24.49 24.98 4.1M
2021-06-29 25.18 25.48 24.45 24.48 4.4M
2021-06-28 25.50 26.19 25.02 25.10 4.9M
2021-06-25 26.58 26.58 25.31 25.48 7.0M
2021-06-24 26.16 27.11 25.11 26.54 8.3M
2021-06-23 24.89 26.77 24.52 26.16 9.6M
2021-06-22 24.70 25.34 24.44 25.05 8.5M
2021-06-21 21.58 25.50 21.51 24.74 10.8M
2021-06-18 20.87 21.80 20.70 21.77 2.4M
2021-06-17 20.81 21.03 20.69 20.84 1.5M
2021-06-16 21.40 21.57 20.83 20.84 2.1M
2021-06-15 22.25 22.26 21.38 21.46 2.1M
2021-06-11 22.89 23.12 22.06 22.13 3.2M
2021-06-10 22.41 22.88 22.15 22.85 2.3M
2021-06-09 22.10 22.74 21.92 22.41 1.8M
2021-06-08 22.75 22.84 22.02 22.16 2.5M
2021-06-07 22.45 22.98 22.45 22.78 1.9M
2021-06-04 22.79 22.90 22.31 22.36 2.3M
2021-06-03 22.86 23.24 22.70 22.85 2.0M
2021-06-02 23.35 23.50 22.78 22.85 2.3M
2021-06-01 23.20 23.53 23.02 23.32 2.4M
2021-05-31 22.94 23.32 22.89 23.19 2.5M
2021-05-28 23.21 23.57 22.86 23.06 3.2M
2021-05-27 22.31 23.47 22.23 23.21 4.8M
2021-05-26 22.00 22.57 21.92 22.32 2.1M
2021-05-25 21.82 22.10 21.47 22.10 2.2M
2021-05-24 22.17 22.19 21.80 21.84 2.1M
2021-05-21 22.87 22.99 22.31 22.35 3.2M
2021-05-20 21.60 22.43 21.53 22.43 2.7M
2021-05-19 22.21 22.21 21.50 21.62 2.7M
2021-05-18 22.33 22.46 21.99 22.05 1.8M
2021-05-17 22.89 22.90 22.20 22.34 2.2M
2021-05-14 22.65 22.88 22.42 22.81 1.7M
2021-05-13 22.55 22.75 22.20 22.46 1.8M
2021-05-12 22.03 23.36 21.86 22.85 2.8M
2021-05-11 22.15 22.47 22.01 22.20 1.7M
2021-05-10 22.98 23.15 22.04 22.15 2.8M
2021-05-07 22.93 23.67 22.93 22.98 2.7M
2021-05-06 22.75 23.17 22.58 22.90 1.9M
2021-04-30 23.50 23.66 22.57 22.80 3.3M
2021-04-29 23.66 24.19 23.50 23.51 2.2M
2021-04-28 24.09 24.47 23.57 23.73 2.7M
2021-04-27 25.60 26.06 24.02 24.13 4.3M
2021-04-26 26.34 26.58 25.66 25.86 3.0M
2021-04-23 27.77 27.90 27.30 27.55 3.4M
2021-04-22 27.12 27.73 27.01 27.66 2.4M
2021-04-21 27.62 27.70 27.04 27.11 3.2M
2021-04-20 27.75 28.25 27.33 27.79 4.0M
2021-04-19 27.13 27.74 25.33 27.69 5.1M
2021-04-16 27.20 27.89 27.19 27.71 1.9M
2021-04-15 27.67 27.79 27.21 27.30 1.6M
2021-04-14 27.37 28.13 27.13 27.85 2.3M
2021-04-13 27.33 27.52 26.84 27.50 1.7M
2021-04-12 28.73 28.73 26.67 27.33 4.0M
2021-04-09 29.20 29.33 28.61 28.77 3.0M
2021-04-08 29.52 29.73 29.11 29.25 2.6M
2021-04-07 29.66 29.85 29.14 29.57 2.5M
2021-04-06 29.60 30.20 29.46 29.85 3.3M
2021-04-02 28.73 29.30 28.60 29.25 2.7M
2021-04-01 28.87 28.99 28.57 28.70 2.1M
2021-03-31 28.61 28.97 28.55 28.89 2.4M
2021-03-30 29.08 29.20 28.68 28.71 3.1M
2021-03-29 29.67 29.78 29.08 29.09 4.0M
2021-03-26 29.29 30.05 29.14 29.78 3.7M
2021-03-25 29.03 29.53 28.79 29.07 3.4M
2021-03-24 30.03 30.59 29.33 29.40 4.7M
2021-03-23 31.63 31.63 29.95 30.15 7.5M
2021-03-22 32.01 32.29 31.21 31.79 8.5M
2021-03-19 29.93 32.11 29.57 31.65 11.4M
2021-03-18 31.35 31.50 30.43 30.43 9.0M
2021-03-17 28.67 32.09 28.09 31.59 12.8M
2021-03-16 31.42 31.46 28.09 29.22 11.8M
2021-03-15 30.81 32.15 30.81 31.59 7.8M
2021-03-12 30.53 31.31 30.24 31.01 5.2M
2021-03-11 28.61 30.59 28.39 30.41 5.0M
2021-03-10 29.27 29.91 28.49 28.60 3.4M
2021-03-09 30.13 30.47 28.79 29.05 4.0M
2021-03-08 31.40 31.57 30.12 30.21 5.0M
2021-03-05 30.25 31.55 30.05 31.14 4.9M
2021-03-04 30.91 31.52 30.34 30.46 4.3M
2021-03-03 30.79 30.89 30.00 30.77 3.6M
2021-03-02 31.17 31.35 30.45 30.87 4.9M
2021-03-01 28.62 31.41 28.62 30.77 6.8M
2021-02-26 28.45 29.18 28.33 28.59 2.6M
2021-02-25 29.43 29.65 28.57 28.76 3.3M
2021-02-24 29.73 29.79 29.01 29.27 4.4M
2021-02-23 29.33 30.59 29.33 29.81 5.6M
2021-02-22 29.41 30.17 29.07 29.27 5.7M
2021-02-19 28.53 29.77 28.19 29.60 5.4M
2021-02-18 28.53 29.15 28.31 28.46 4.1M
2021-02-10 28.57 28.83 27.95 28.19 4.2M
2021-02-09 27.51 28.93 27.43 28.67 4.9M
2021-02-08 26.35 27.79 26.00 27.29 4.1M
2021-02-05 27.41 28.32 26.39 26.53 5.1M
2021-02-04 28.73 28.77 27.10 27.31 6.0M
2021-02-03 28.15 30.32 27.80 29.07 9.9M
2021-02-02 28.33 28.51 27.68 28.16 3.6M
2021-02-01 28.03 28.62 27.95 28.21 3.7M
2021-01-29 29.66 29.93 27.67 28.28 5.7M
2021-01-28 30.14 30.57 29.25 29.32 5.5M
2021-01-27 30.60 31.07 30.26 30.45 4.2M
2021-01-26 31.85 31.85 30.53 30.70 5.8M
2021-01-25 31.45 32.24 30.87 31.85 6.8M
2021-01-22 31.97 32.37 31.28 31.54 6.5M
2021-01-21 31.59 32.67 31.29 31.94 7.5M
2021-01-20 32.00 32.06 31.11 31.75 8.9M
2021-01-19 35.33 35.33 31.26 32.81 16.1M
2021-01-18 37.89 38.32 36.93 38.26 5.7M
2021-01-15 36.00 37.92 35.47 37.89 5.8M
2021-01-14 36.87 36.87 34.54 35.88 4.4M
2021-01-13 36.51 37.71 35.93 36.87 4.9M
2021-01-12 36.02 37.65 35.91 36.58 5.1M
2021-01-11 37.46 37.46 35.26 35.97 5.6M
2021-01-08 38.41 38.60 36.71 37.25 4.7M
2021-01-07 39.72 39.77 37.20 38.33 7.6M
2021-01-06 39.91 40.40 38.87 39.52 4.7M
2021-01-05 41.35 41.35 39.73 40.09 6.7M
2021-01-04 39.33 42.11 38.98 41.32 9.0M