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
2024-12-31 23.78 23.85 22.58 22.61 4.8M
2024-12-30 23.63 24.18 23.32 23.79 3.7M
2024-12-27 24.18 24.51 23.75 23.75 5.7M
2024-12-26 24.00 24.48 23.80 24.15 7.7M
2024-12-25 23.30 25.06 23.10 24.30 10.8M
2024-12-24 22.83 23.87 22.83 23.47 6.2M
2024-12-23 23.58 23.71 22.51 22.51 4.5M
2024-12-20 23.41 23.95 23.35 23.63 4.1M
2024-12-19 23.10 23.48 22.90 23.32 3.6M
2024-12-18 23.48 23.70 23.00 23.46 4.4M
2024-12-17 24.51 24.70 23.40 23.45 5.6M
2024-12-16 24.85 25.27 24.41 24.58 5.4M
2024-12-13 25.85 26.02 24.83 24.87 9.0M
2024-12-12 26.05 26.55 25.60 26.13 10.3M
2024-12-11 26.48 26.56 25.88 26.35 15.7M
2024-12-10 25.80 27.77 25.22 27.30 26.4M
2024-12-09 24.38 25.15 23.91 25.15 9.5M
2024-12-06 24.64 24.65 24.06 24.37 4.7M
2024-12-05 24.63 24.79 24.36 24.65 4.0M
2024-12-04 24.85 25.13 24.44 24.56 5.2M
2024-12-03 25.20 25.68 24.79 25.07 7.6M
2024-12-02 24.29 25.41 24.29 25.40 10.9M
2024-11-29 23.85 24.62 23.85 24.35 6.9M
2024-11-28 23.85 24.80 23.81 23.93 8.4M
2024-11-27 22.88 24.11 22.51 24.10 7.4M
2024-11-26 23.48 23.68 22.91 22.96 3.4M
2024-11-25 23.26 23.66 23.07 23.54 4.7M
2024-11-22 24.35 24.42 23.11 23.15 6.4M
2024-11-21 24.66 24.85 24.05 24.44 5.5M
2024-11-20 24.29 24.98 24.17 24.72 6.2M
2024-11-19 24.20 24.43 23.50 24.43 6.6M
2024-11-18 24.30 24.68 23.08 23.65 8.0M
2024-11-15 25.16 25.50 24.12 24.20 8.0M
2024-11-14 26.10 26.56 25.20 25.26 9.0M
2024-11-13 26.08 26.74 25.55 26.18 7.6M
2024-11-12 27.55 27.61 25.93 26.41 11.2M
2024-11-11 26.22 27.34 26.10 27.33 12.2M
2024-11-08 27.09 27.54 26.32 26.48 14.3M
2024-11-07 26.35 26.90 25.61 26.89 12.0M
2024-11-06 27.10 28.56 26.74 27.09 19.8M
2024-11-05 25.80 26.55 25.80 26.47 12.7M
2024-11-04 25.00 26.08 24.94 25.90 9.4M
2024-11-01 27.23 27.60 25.20 25.43 20.8M
2024-10-31 29.20 30.88 28.00 28.40 30.0M
2024-10-30 26.39 28.50 25.98 28.34 24.4M
2024-10-29 27.40 27.84 26.60 26.65 19.9M
2024-10-28 26.26 29.31 25.92 27.99 28.6M
2024-10-25 25.99 27.59 25.72 26.26 22.6M
2024-10-24 27.06 27.50 25.70 26.40 23.3M
2024-10-23 25.81 29.91 25.31 28.30 37.9M
2024-10-22 26.01 28.60 24.60 26.03 33.2M
2024-10-21 23.00 27.10 22.91 26.00 30.2M
2024-10-18 21.58 23.00 21.49 22.68 14.1M
2024-10-17 21.38 22.44 21.38 21.78 11.8M
2024-10-16 21.00 21.76 20.83 21.45 7.7M
2024-10-15 21.33 22.29 20.97 21.60 12.7M
2024-10-14 20.96 21.68 20.25 21.67 10.7M
2024-10-11 21.26 22.07 20.05 20.88 15.3M
2024-10-10 21.50 25.18 21.50 23.04 21.8M
2024-10-09 23.18 23.89 21.08 21.58 16.2M
2024-10-08 25.86 25.86 21.92 25.11 22.0M
2024-09-30 19.80 21.96 19.10 21.56 18.4M
2024-09-27 18.15 19.26 18.00 18.92 11.6M
2024-09-26 17.23 17.78 17.19 17.77 6.0M
2024-09-25 17.39 17.75 17.21 17.35 7.7M
2024-09-24 16.41 17.18 16.36 17.16 7.4M
2024-09-23 16.49 16.58 16.24 16.29 2.9M
2024-09-20 16.78 16.86 16.35 16.48 3.3M
2024-09-19 16.75 16.93 16.42 16.80 3.8M
2024-09-18 16.45 16.66 16.08 16.51 3.2M
2024-09-13 16.95 17.04 16.42 16.45 4.0M
2024-09-12 17.26 17.48 16.87 16.88 4.6M
2024-09-11 17.28 17.30 16.69 17.14 5.4M
2024-09-10 16.81 17.74 16.76 17.38 8.4M
2024-09-09 16.50 16.98 16.41 16.88 4.5M
2024-09-06 17.33 17.35 16.63 16.63 5.0M
2024-09-05 17.08 17.34 17.04 17.12 3.5M
2024-09-04 17.15 17.35 16.96 17.07 3.7M
2024-09-03 17.15 17.50 17.15 17.29 4.3M
2024-09-02 17.68 17.89 17.24 17.28 6.1M
2024-08-30 17.23 18.07 17.23 17.69 9.3M
2024-08-29 16.96 17.73 16.66 17.48 8.5M
2024-08-28 16.68 16.93 16.50 16.77 3.8M
2024-08-27 17.14 17.24 16.61 16.68 5.1M
2024-08-26 16.58 17.44 16.57 17.21 8.6M
2024-08-23 16.74 17.01 16.46 16.57 6.6M
2024-08-22 18.07 18.28 16.98 17.04 8.5M
2024-08-21 17.42 17.57 17.11 17.34 4.0M
2024-08-20 17.73 18.08 17.33 17.42 8.5M
2024-08-19 18.55 18.83 18.33 18.37 5.1M
2024-08-16 18.98 19.14 18.52 18.56 6.5M
2024-08-15 18.81 19.25 18.44 19.05 7.3M
2024-08-14 19.35 19.68 19.00 19.01 6.6M
2024-08-13 18.99 19.44 18.91 19.36 6.3M
2024-08-12 19.87 19.87 18.81 19.26 8.6M
2024-08-09 19.50 20.14 19.16 19.20 8.9M
2024-08-08 20.02 20.02 19.17 19.49 11.2M
2024-08-07 20.46 20.85 20.10 20.32 9.0M
2024-08-06 20.73 20.83 20.10 20.44 12.1M
2024-08-05 21.30 21.85 20.07 20.13 15.9M
2024-08-02 21.67 23.20 21.30 21.36 21.7M
2024-08-01 21.79 22.63 21.61 22.12 22.4M
2024-07-31 20.83 23.82 20.40 22.47 31.5M
2024-07-30 20.35 22.63 20.35 21.86 30.7M
2024-07-29 19.97 21.89 19.68 20.96 26.6M
2024-07-26 19.85 22.00 19.60 20.87 36.0M
2024-07-25 16.38 19.93 16.26 19.93 30.6M
2024-07-24 16.33 17.20 16.15 16.61 7.0M
2024-07-23 16.76 17.10 16.57 16.65 3.8M
2024-07-22 16.68 17.12 16.61 16.94 4.8M
2024-07-19 16.47 16.90 16.31 16.67 3.4M
2024-07-18 16.58 16.65 16.08 16.50 4.1M
2024-07-17 17.31 17.42 16.66 16.70 4.1M
2024-07-16 17.62 17.62 17.19 17.44 2.9M
2024-07-15 17.80 17.88 17.43 17.49 2.9M
2024-07-12 17.90 18.10 17.77 17.86 4.2M
2024-07-11 17.78 17.99 17.60 17.94 5.0M
2024-07-10 17.20 17.77 17.20 17.50 4.5M
2024-07-09 17.01 17.57 16.65 17.48 5.4M
2024-07-08 17.48 17.49 16.92 17.00 3.8M
2024-07-05 17.41 17.68 17.09 17.49 3.7M
2024-07-04 18.11 18.27 17.45 17.55 4.5M
2024-07-03 18.23 18.49 18.03 18.07 3.5M
2024-07-02 18.79 18.81 18.22 18.34 5.2M
2024-07-01 19.14 19.46 18.40 18.81 6.8M
2024-06-28 18.20 19.51 18.17 18.79 9.9M
2024-06-27 18.63 18.73 18.10 18.11 4.8M
2024-06-26 18.31 18.81 17.83 18.74 5.6M
2024-06-25 18.51 19.01 18.12 18.31 5.9M
2024-06-24 19.34 19.50 18.44 18.51 8.8M
2024-06-21 19.90 20.88 19.53 19.68 8.5M
2024-06-20 21.24 21.27 20.09 20.09 13.3M
2024-06-19 20.23 22.65 20.23 21.69 21.6M
2024-06-18 19.73 20.50 19.50 20.41 14.5M
2024-06-17 19.64 20.08 19.46 19.57 5.6M
2024-06-14 19.52 19.67 19.33 19.64 4.1M
2024-06-13 19.78 19.95 19.50 19.55 4.8M
2024-06-12 19.45 19.83 19.29 19.82 5.6M
2024-06-11 19.04 19.55 18.61 19.46 5.9M
2024-06-07 19.08 19.30 18.68 19.17 6.5M
2024-06-06 20.13 20.30 18.72 18.89 11.1M
2024-06-05 20.65 20.74 20.02 20.03 6.6M
2024-06-04 20.97 21.43 20.46 20.75 7.5M
2024-06-03 21.17 21.56 20.74 21.23 7.3M
2024-05-31 20.80 21.30 20.70 21.13 7.1M
2024-05-30 21.70 21.73 20.87 20.97 7.1M
2024-05-29 21.46 21.82 21.28 21.63 7.1M
2024-05-28 21.80 22.41 21.51 21.53 8.0M
2024-05-27 21.61 22.01 21.20 21.86 8.4M
2024-05-24 22.88 22.88 21.70 21.77 15.1M
2024-05-23 23.69 24.88 23.50 23.75 17.6M
2024-05-22 23.60 23.88 23.20 23.38 9.2M
2024-05-21 23.88 23.98 22.92 23.33 11.5M
2024-05-20 24.71 25.33 23.89 24.25 15.9M
2024-05-17 24.89 25.38 23.55 25.04 18.9M
2024-05-16 24.38 25.79 24.20 24.45 16.7M
2024-05-15 23.37 25.40 23.26 24.61 18.4M
2024-05-14 23.53 24.29 22.25 24.13 16.7M
2024-05-13 23.40 24.37 23.01 23.21 12.4M
2024-05-10 26.20 26.72 23.83 23.83 19.2M
2024-05-09 26.26 26.98 25.71 26.19 14.9M
2024-05-08 26.80 27.63 25.56 26.73 18.3M
2024-05-07 26.70 28.67 25.84 27.76 22.7M
2024-05-06 26.05 27.27 26.00 26.39 16.0M
2024-04-30 29.10 29.19 24.02 25.59 23.8M
2024-04-29 27.34 29.68 27.08 29.10 27.2M
2024-04-26 29.00 30.82 28.00 28.26 37.1M
2024-04-25 27.19 31.51 26.19 30.27 38.1M
2024-04-24 25.79 28.00 25.79 27.17 27.5M
2024-04-23 25.89 27.47 25.89 26.34 24.4M
2024-04-22 27.80 28.45 24.86 25.42 30.6M
2024-04-19 28.05 31.15 28.05 30.58 37.4M
2024-04-18 28.52 32.55 28.51 28.69 45.4M
2024-04-17 25.42 30.00 25.42 29.63 38.4M
2024-04-16 24.95 27.49 23.66 25.32 28.0M
2024-04-15 24.43 28.49 24.23 26.05 31.6M
2024-04-12 23.72 26.30 23.70 25.13 28.3M
2024-04-11 24.21 26.41 23.47 24.08 28.4M
2024-04-10 23.13 27.55 22.50 26.14 34.7M
2024-04-09 21.22 24.51 21.22 23.72 31.9M
2024-04-08 21.49 21.90 20.55 20.71 16.5M
2024-04-03 23.45 23.87 21.31 21.70 27.2M
2024-04-02 23.71 27.20 23.25 24.87 38.2M
2024-04-01 22.40 23.19 21.88 23.00 22.7M
2024-03-29 22.00 24.17 21.30 22.70 29.5M
2024-03-28 20.22 23.35 20.22 23.10 31.3M
2024-03-27 20.65 21.90 19.10 19.87 25.7M
2024-03-26 22.96 24.59 21.40 21.42 29.1M
2024-03-25 21.79 25.58 21.00 24.47 37.2M
2024-03-22 21.79 24.70 21.31 22.55 39.4M
2024-03-21 18.00 22.00 17.70 22.00 34.2M
2024-03-20 17.90 19.18 17.88 18.33 16.8M
2024-03-19 17.88 18.88 17.19 18.29 20.7M
2024-03-18 16.70 19.44 16.06 18.02 22.7M
2024-03-15 15.28 16.49 15.28 16.20 12.9M
2024-03-14 14.80 15.46 14.40 15.39 11.0M
2024-03-13 14.86 14.95 14.62 14.70 5.8M
2024-03-12 14.64 15.15 14.41 15.05 7.4M
2024-03-11 14.30 14.85 14.20 14.69 6.6M
2024-03-08 14.22 14.48 13.94 14.39 7.4M
2024-03-07 14.36 15.42 13.78 14.68 11.1M
2024-03-06 13.19 14.28 13.19 14.02 7.4M
2024-03-05 13.61 13.61 13.21 13.25 3.2M
2024-03-04 13.85 13.89 13.23 13.63 4.1M
2024-03-01 13.41 13.83 13.27 13.79 5.0M
2024-02-29 12.58 13.45 12.58 13.40 5.7M
2024-02-28 14.42 14.55 12.93 12.95 9.3M
2024-02-27 13.55 14.47 13.50 14.42 7.0M
2024-02-26 13.34 13.93 13.27 13.52 5.4M
2024-02-23 12.76 13.39 12.75 13.34 5.1M
2024-02-22 12.31 12.92 12.31 12.80 4.3M
2024-02-21 12.15 12.96 12.03 12.38 5.0M
2024-02-20 12.22 12.32 11.90 12.30 3.4M
2024-02-19 12.01 12.33 11.80 12.22 4.7M
2024-02-08 10.80 12.06 10.80 11.87 5.2M
2024-02-07 11.04 11.54 10.40 10.85 5.5M
2024-02-06 10.69 11.51 9.94 11.23 6.2M
2024-02-05 12.36 12.36 10.61 10.78 5.6M
2024-02-02 13.16 13.47 11.99 12.46 4.5M
2024-02-01 13.22 13.58 12.77 13.20 3.6M
2024-01-31 14.07 14.31 13.21 13.26 4.5M
2024-01-30 14.53 14.84 14.08 14.12 3.9M
2024-01-29 16.00 16.18 14.65 14.83 6.8M
2024-01-26 16.20 16.68 15.88 15.95 5.4M
2024-01-25 15.86 16.26 15.32 16.23 5.6M
2024-01-24 15.79 16.53 15.23 15.95 6.4M
2024-01-23 16.28 16.52 15.50 15.82 7.3M
2024-01-22 16.81 17.58 16.00 16.51 8.6M
2024-01-19 18.80 18.91 17.36 17.42 13.1M
2024-01-18 17.91 19.05 17.86 19.02 13.8M
2024-01-17 18.18 18.86 17.99 18.22 11.4M
2024-01-16 17.28 18.48 17.25 18.31 7.6M
2024-01-15 17.64 17.84 17.27 17.41 2.8M
2024-01-12 17.55 18.50 17.51 17.76 4.7M
2024-01-11 17.10 17.78 17.00 17.65 3.4M
2024-01-10 17.36 17.62 16.86 17.21 3.1M
2024-01-09 17.34 17.95 17.20 17.46 3.9M
2024-01-08 17.34 17.85 17.19 17.36 3.7M
2024-01-05 18.22 18.30 17.29 17.39 5.2M
2024-01-04 18.36 18.44 18.01 18.05 3.2M
2024-01-03 18.60 18.75 18.10 18.48 5.1M
2024-01-02 18.76 18.85 18.45 18.70 5.4M