Shanghai Bright Power Semiconductor (688368)

688368
🏛️ China →
114.82
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 117.00 117.95 115.97 117.11 319.5K
09:35 117.10 117.99 116.50 117.61 199.9K
09:40 117.58 119.80 117.24 118.87 200.8K
09:45 118.87 118.87 116.14 116.48 134.9K
09:50 116.23 116.23 115.48 115.48 134.8K
09:55 115.40 116.19 115.30 115.77 88.4K
10:00 115.78 116.75 115.78 116.47 66.1K
10:05 116.46 116.99 115.80 116.99 92.7K
10:10 116.99 116.99 116.01 116.21 51.7K
10:15 116.21 116.95 116.00 116.41 48.7K
10:20 116.42 116.93 116.01 116.40 26.3K
10:25 116.38 116.46 116.13 116.20 19.1K
10:30 116.20 117.00 116.20 116.94 40.4K
10:35 116.59 117.30 116.10 117.30 44.9K
10:40 117.49 118.07 117.30 117.52 90.0K
10:45 117.38 117.96 117.38 117.38 38.3K
10:50 117.63 118.06 117.63 118.00 90.2K
10:55 117.97 118.10 117.90 117.90 53.5K
11:00 117.53 120.20 117.50 120.20 122.2K
11:05 120.40 120.40 118.61 119.14 117.7K
11:10 119.13 119.13 117.72 117.98 70.4K
11:15 117.90 118.00 117.25 117.65 44.0K
11:20 117.46 117.65 117.21 117.28 16.5K
11:25 117.28 117.28 116.60 117.00 24.3K
13:00 117.20 117.24 116.36 116.60 43.4K
13:05 116.84 117.03 116.67 116.89 6.0K
13:10 116.89 117.44 116.72 117.25 24.6K
13:15 117.25 117.40 116.91 117.38 18.4K
13:20 117.06 117.65 117.06 117.38 19.6K
13:25 117.37 117.49 116.89 117.11 41.0K
13:30 117.18 117.18 116.17 116.20 78.7K
13:35 116.20 116.53 116.00 116.04 57.1K
13:40 116.01 116.76 115.69 116.15 60.1K
13:45 116.30 116.63 116.21 116.23 16.6K
13:50 116.29 116.39 115.81 116.04 40.2K
13:55 116.20 116.23 115.83 115.86 21.8K
14:00 115.86 116.03 115.69 116.03 74.2K
14:05 116.03 116.61 115.89 116.05 31.2K
14:10 116.05 116.56 115.86 115.94 24.4K
14:15 115.94 116.50 115.94 116.50 22.8K
14:20 116.31 116.48 115.92 115.92 23.8K
14:25 115.91 116.00 115.60 116.00 37.3K
14:30 116.00 116.08 115.43 115.43 65.3K
14:35 115.47 115.95 115.41 115.53 22.0K
14:40 115.53 115.97 115.35 115.96 44.2K
14:45 116.00 116.36 115.86 116.00 52.4K
14:50 115.92 116.00 115.51 115.65 42.2K
14:55 115.65 115.65 115.00 115.45 69.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 115.00 117.21 113.00 114.82 2.1M
2025-09-26 117.00 120.40 114.98 115.50 3.1M
2025-09-25 110.77 120.50 110.77 117.00 4.7M
2025-09-24 110.10 114.00 107.11 111.44 4.4M
2025-09-23 103.82 111.44 102.08 110.11 4.2M
2025-09-22 99.08 103.99 99.08 103.75 3.3M
2025-09-19 99.98 101.86 98.58 99.06 1.8M
2025-09-18 101.05 103.80 98.55 99.97 2.8M
2025-09-17 101.00 102.97 100.15 101.12 1.7M
2025-09-16 100.52 103.88 100.01 101.58 2.5M
2025-09-15 109.88 111.58 100.88 100.95 4.0M
2025-09-12 100.81 101.59 98.73 99.52 1.9M
2025-09-11 95.13 102.60 95.13 101.09 2.6M
2025-09-10 95.56 96.30 94.36 95.48 1.0M
2025-09-09 94.99 96.41 94.04 95.52 1.3M
2025-09-08 94.58 95.71 93.94 95.33 1.3M
2025-09-05 92.35 95.50 91.58 95.20 1.4M
2025-09-04 96.77 97.77 90.93 92.40 2.1M
2025-09-03 96.96 99.30 95.88 97.02 1.9M
2025-09-02 102.51 102.97 95.34 96.18 3.1M
2025-09-01 103.07 105.68 100.58 103.27 2.6M
2025-08-29 107.54 107.54 102.68 103.18 2.9M
2025-08-28 105.40 109.30 104.48 108.53 4.2M
2025-08-27 103.36 112.00 102.87 104.02 4.1M
2025-08-26 102.08 104.83 100.19 103.10 2.7M
2025-08-25 104.24 106.58 101.91 102.59 3.2M
2025-08-22 99.54 104.53 99.33 102.58 3.4M
2025-08-21 103.50 104.88 99.03 99.08 3.2M
2025-08-20 104.38 105.49 99.01 104.35 4.4M
2025-08-19 105.90 107.90 104.20 105.76 2.6M
2025-08-18 100.50 109.99 99.50 106.63 6.3M
2025-08-15 89.93 100.49 89.93 100.18 6.1M
2025-08-14 91.10 91.90 89.61 91.19 3.0M
2025-08-13 90.60 91.34 89.50 91.19 2.3M
2025-08-12 91.88 91.98 89.51 90.72 2.5M
2025-08-11 91.77 98.98 90.51 91.87 3.6M
2025-08-08 94.49 94.49 89.16 89.70 2.3M
2025-08-07 92.80 95.27 92.70 95.08 1.7M
2025-08-06 92.20 93.38 90.77 92.88 1.2M
2025-08-05 94.72 94.73 91.00 92.20 1.9M
2025-08-04 95.55 96.30 93.51 94.72 1.7M
2025-08-01 92.82 97.00 91.80 95.83 2.1M
2025-07-31 91.54 95.68 91.54 92.82 1.8M
2025-07-30 89.99 93.80 89.11 92.58 2.2M
2025-07-29 86.49 90.00 86.00 89.99 1.7M
2025-07-28 87.64 87.77 86.20 86.51 1.0M
2025-07-25 84.85 87.20 84.84 87.20 1.6M
2025-07-24 83.51 85.39 83.51 84.85 0.7M
2025-07-23 84.74 85.66 83.80 84.04 1.0M
2025-07-22 84.70 86.20 84.31 84.72 1.1M
2025-07-21 83.60 85.00 83.40 84.74 0.7M
2025-07-18 84.59 85.23 83.31 83.73 0.8M
2025-07-17 84.20 84.68 83.58 84.59 0.7M
2025-07-16 83.97 86.15 83.56 84.43 0.7M
2025-07-15 85.02 85.47 82.80 84.00 0.9M
2025-07-14 84.90 85.68 84.10 85.30 0.9M
2025-07-11 81.17 85.85 80.62 84.90 1.6M
2025-07-10 83.25 83.25 80.95 81.11 0.8M
2025-07-09 83.78 83.99 82.70 82.86 0.4M
2025-07-08 82.79 83.99 82.10 83.77 0.5M
2025-07-07 83.61 83.61 81.77 82.45 0.6M
2025-07-04 83.64 84.68 82.60 83.77 0.7M
2025-07-03 84.60 84.60 83.40 83.58 0.6M
2025-07-02 86.71 86.71 83.95 84.00 0.8M
2025-07-01 88.23 88.23 86.71 86.88 0.7M
2025-06-30 87.89 88.58 86.90 87.83 0.6M
2025-06-27 86.55 88.07 86.34 87.10 1.0M
2025-06-26 87.82 87.82 85.50 85.69 1.1M
2025-06-25 86.29 87.39 85.61 87.37 1.0M
2025-06-24 85.70 86.66 84.70 85.88 0.8M
2025-06-23 83.20 85.68 83.20 84.91 0.6M
2025-06-20 84.20 86.10 83.79 84.06 0.5M
2025-06-19 84.03 85.88 84.03 84.73 0.6M
2025-06-18 84.32 85.11 82.90 84.70 0.6M
2025-06-17 85.09 86.42 83.65 84.22 0.6M
2025-06-16 84.32 85.76 84.32 85.00 0.3M
2025-06-13 85.31 85.85 83.58 84.74 0.8M
2025-06-12 85.43 86.57 84.98 85.90 0.5M
2025-06-11 85.55 87.17 85.55 85.92 0.7M
2025-06-10 88.60 88.99 85.02 85.58 1.0M
2025-06-09 88.28 89.24 87.71 88.67 0.8M
2025-06-06 90.82 91.10 87.23 88.33 1.0M
2025-06-05 90.00 91.28 88.00 90.81 1.3M
2025-06-04 91.00 92.76 89.66 89.93 0.9M
2025-06-03 90.99 93.80 90.47 90.58 1.0M
2025-05-30 92.29 92.74 90.02 90.08 0.6M
2025-05-29 91.50 93.23 90.10 92.90 0.9M
2025-05-28 91.58 92.95 90.11 91.83 0.5M
2025-05-27 91.73 91.97 90.58 91.42 0.4M
2025-05-26 93.44 93.90 91.03 91.35 0.6M
2025-05-23 95.71 95.71 92.80 92.86 0.8M
2025-05-22 93.80 96.22 93.06 95.72 1.1M
2025-05-21 94.19 96.82 93.51 93.91 1.0M
2025-05-20 93.49 96.49 92.22 95.14 1.2M
2025-05-19 91.90 94.29 91.00 93.88 1.3M
2025-05-16 90.00 92.68 89.93 90.81 0.9M
2025-05-15 92.04 92.36 90.24 90.60 0.8M
2025-05-14 94.64 95.80 91.36 91.98 1.1M
2025-05-13 96.00 96.63 93.70 93.70 1.0M
2025-05-12 94.85 96.20 93.41 95.01 0.9M
2025-05-09 96.10 97.02 93.99 95.20 0.8M
2025-05-08 97.71 98.47 95.50 96.80 2.0M
2025-05-07 102.10 104.11 97.70 98.17 1.3M
2025-05-06 100.29 102.83 99.25 101.64 1.4M
2025-04-30 103.32 105.00 97.79 99.46 1.6M
2025-04-29 102.76 104.49 102.11 103.36 0.8M
2025-04-28 100.53 106.00 99.02 103.87 1.9M
2025-04-25 111.30 111.71 98.60 100.50 3.3M
2025-04-24 118.73 118.80 112.00 113.71 1.7M
2025-04-23 116.61 118.46 114.00 116.60 1.3M
2025-04-22 119.63 120.50 116.19 116.66 1.6M
2025-04-21 113.20 124.00 110.20 121.78 2.3M
2025-04-18 107.03 116.00 107.03 113.20 1.9M
2025-04-17 107.13 118.00 105.89 110.80 2.6M
2025-04-16 104.50 110.00 102.68 108.50 3.2M
2025-04-15 103.01 104.00 98.00 102.67 1.5M
2025-04-14 106.00 106.00 101.18 102.95 1.9M
2025-04-11 91.46 108.01 89.00 106.16 3.4M
2025-04-10 86.18 90.88 85.90 90.06 0.9M
2025-04-09 80.00 86.00 78.10 85.11 0.8M
2025-04-08 82.95 84.95 80.02 82.49 0.9M
2025-04-07 84.47 91.69 77.00 80.84 1.8M
2025-04-03 96.80 97.84 92.89 93.86 0.6M
2025-04-02 93.96 97.50 93.88 96.80 0.7M
2025-04-01 92.81 94.94 92.81 94.45 0.4M
2025-03-31 91.68 93.87 90.58 93.14 0.5M
2025-03-28 93.08 95.00 92.31 92.56 0.6M
2025-03-27 93.41 96.88 92.96 93.57 0.7M
2025-03-26 94.36 96.36 93.39 94.03 0.5M
2025-03-25 97.89 98.80 93.48 94.30 1.0M
2025-03-24 97.78 98.94 94.18 98.02 1.2M
2025-03-21 102.98 104.25 96.20 98.13 1.6M
2025-03-20 101.88 106.38 101.22 103.60 1.4M
2025-03-19 103.53 105.00 101.42 101.71 1.0M
2025-03-18 102.00 105.80 101.50 103.72 2.2M
2025-03-17 97.19 101.17 95.02 100.94 2.3M
2025-03-14 93.53 96.89 91.00 95.07 1.3M
2025-03-13 95.94 100.97 91.10 93.50 3.0M
2025-03-12 96.66 98.50 94.21 95.58 2.3M
2025-03-11 92.12 93.23 89.80 93.11 1.3M
2025-03-10 93.07 94.00 90.56 93.10 1.0M
2025-03-07 92.78 95.49 92.67 93.47 0.8M
2025-03-06 92.65 97.76 92.65 94.56 1.5M
2025-03-05 92.79 93.48 91.09 92.63 0.7M
2025-03-04 89.56 93.99 88.00 92.79 1.3M
2025-03-03 89.68 92.50 88.00 90.10 1.0M
2025-02-28 94.71 94.71 89.27 89.50 1.2M
2025-02-27 96.00 98.58 92.32 94.68 1.3M
2025-02-26 94.61 97.49 93.01 95.77 1.3M
2025-02-25 93.01 96.50 92.52 94.22 1.3M
2025-02-24 96.99 98.97 93.81 94.18 1.9M
2025-02-21 97.03 99.67 95.18 97.85 1.9M
2025-02-20 94.50 100.83 94.50 97.05 1.8M
2025-02-19 91.60 95.98 89.91 95.46 2.0M
2025-02-18 89.46 98.81 88.57 91.60 2.4M
2025-02-17 86.88 91.58 86.32 89.19 1.3M
2025-02-14 88.10 89.44 86.51 87.51 0.7M
2025-02-13 90.70 91.60 88.90 89.06 0.8M
2025-02-12 87.00 91.74 86.15 91.40 1.5M
2025-02-11 91.69 91.69 87.09 87.20 1.2M
2025-02-10 89.55 92.50 89.52 91.54 1.3M
2025-02-07 88.96 91.16 87.70 88.93 1.1M
2025-02-06 84.79 91.37 84.54 89.74 1.7M
2025-02-05 82.88 85.96 81.70 85.75 1.4M
2025-01-27 85.28 86.00 81.70 81.70 0.9M
2025-01-24 83.15 85.88 82.33 85.38 1.1M
2025-01-23 85.98 86.89 83.18 83.19 1.1M
2025-01-22 86.06 87.77 84.22 85.03 0.9M
2025-01-21 87.33 88.45 84.68 87.00 1.4M
2025-01-20 86.50 89.40 84.44 87.32 1.7M
2025-01-17 81.94 87.30 81.10 85.46 2.1M
2025-01-16 84.00 85.02 81.94 82.50 1.5M
2025-01-15 84.68 84.78 81.36 82.03 1.5M
2025-01-14 79.71 84.63 78.88 84.63 2.0M
2025-01-13 80.95 83.21 79.08 79.63 2.8M
2025-01-10 82.00 94.97 80.57 87.44 3.7M
2025-01-09 78.66 81.88 78.66 79.14 1.1M
2025-01-08 80.00 80.68 75.92 79.05 1.3M
2025-01-07 76.50 79.82 76.45 79.36 1.5M
2025-01-06 75.77 78.19 72.27 76.29 1.6M
2025-01-03 82.50 83.73 74.99 75.77 2.0M
2025-01-02 88.99 89.90 80.81 83.02 1.7M