Shanghai SK Automation Technology Co Ltd (688155)

688155
🏛️ China →
72.90
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
2025-09-26 74.92 76.88 72.57 72.90 3.7M
2025-09-25 77.23 77.23 74.70 74.91 4.0M
2025-09-24 74.38 78.00 72.60 77.30 6.3M
2025-09-23 74.15 77.68 73.11 75.84 6.0M
2025-09-22 72.69 74.99 72.69 74.15 2.9M
2025-09-19 73.49 75.10 72.36 72.71 3.6M
2025-09-18 75.50 77.16 72.60 73.46 5.2M
2025-09-17 74.43 77.38 72.35 75.72 4.6M
2025-09-16 74.32 75.35 72.55 74.83 5.0M
2025-09-15 76.79 78.48 74.41 74.79 4.9M
2025-09-12 77.21 78.14 74.42 76.92 5.6M
2025-09-11 74.00 79.19 74.00 78.29 6.8M
2025-09-10 75.28 77.17 73.50 75.82 8.7M
2025-09-09 74.56 81.80 74.56 78.95 10.3M
2025-09-08 74.99 79.90 70.11 74.80 13.1M
2025-09-05 63.29 73.18 62.87 72.50 11.5M
2025-09-04 64.45 68.86 61.39 63.47 9.4M
2025-09-03 66.00 66.84 63.49 63.74 6.0M
2025-09-02 66.20 68.34 64.65 65.14 8.6M
2025-09-01 62.45 67.51 61.73 66.82 11.8M
2025-08-29 56.59 62.60 56.47 62.60 11.1M
2025-08-28 56.51 57.45 54.08 56.47 5.4M
2025-08-27 56.00 59.19 55.93 56.51 6.3M
2025-08-26 57.30 57.30 56.22 56.40 3.2M
2025-08-25 56.99 58.71 56.58 57.36 4.9M
2025-08-22 56.22 57.13 55.92 56.88 3.8M
2025-08-21 58.22 58.29 55.86 56.30 4.1M
2025-08-20 58.80 58.87 56.21 58.30 4.4M
2025-08-19 57.57 59.80 56.87 58.87 5.9M
2025-08-18 55.96 58.20 55.60 57.85 5.4M
2025-08-15 54.57 56.06 54.50 56.02 3.4M
2025-08-14 56.19 57.82 54.99 54.99 4.8M
2025-08-13 56.01 57.00 55.60 56.50 4.4M
2025-08-12 54.95 57.16 53.56 56.29 6.4M
2025-08-11 53.50 55.15 53.50 54.88 4.4M
2025-08-08 55.48 56.32 53.88 54.03 6.6M
2025-08-07 54.47 54.49 52.84 53.31 4.0M
2025-08-06 53.80 55.13 53.45 54.50 3.7M
2025-08-05 55.00 55.93 53.75 54.02 3.5M
2025-08-04 53.31 55.10 53.11 54.78 3.7M
2025-08-01 52.88 54.28 52.83 53.37 2.7M
2025-07-31 54.47 54.47 52.88 53.06 4.2M
2025-07-30 56.60 56.62 53.19 53.72 7.1M
2025-07-29 55.00 57.73 54.83 56.88 6.2M
2025-07-28 55.81 58.50 55.38 55.54 7.6M
2025-07-25 56.32 56.79 55.35 55.56 5.1M
2025-07-24 56.11 57.13 55.55 56.40 6.7M
2025-07-23 56.80 58.10 55.18 56.20 7.7M
2025-07-22 50.25 60.25 50.25 57.98 16.7M
2025-07-21 49.28 50.38 49.26 50.21 3.4M
2025-07-18 49.20 50.13 48.83 49.25 3.0M
2025-07-17 48.00 49.56 47.63 49.26 3.5M
2025-07-16 47.71 48.93 47.67 48.03 2.4M
2025-07-15 48.24 48.54 47.22 47.79 1.9M
2025-07-14 47.80 48.34 47.33 48.10 2.0M
2025-07-11 47.31 48.29 47.04 47.88 2.1M
2025-07-10 48.38 48.60 47.25 47.58 3.8M
2025-07-09 49.42 50.29 48.40 48.70 3.3M
2025-07-08 49.05 49.90 48.85 49.35 2.8M
2025-07-07 50.15 50.60 48.90 49.18 3.1M
2025-07-04 52.00 52.25 50.23 50.35 4.2M
2025-07-03 50.56 53.79 48.70 52.64 8.0M
2025-07-02 51.02 52.28 50.18 50.50 3.7M
2025-07-01 52.10 53.00 50.07 51.80 5.1M
2025-06-30 51.02 51.78 50.20 51.62 4.5M
2025-06-27 53.75 55.55 50.90 51.00 7.3M
2025-06-26 52.78 55.63 52.78 53.77 5.4M
2025-06-25 54.23 56.38 52.98 54.03 9.5M
2025-06-24 49.77 54.55 49.46 54.00 8.6M
2025-06-23 47.60 49.75 47.38 49.28 5.8M
2025-06-20 47.44 50.28 47.44 47.99 6.6M
2025-06-19 52.33 54.94 47.47 48.00 11.9M
2025-06-18 50.30 51.40 49.12 51.40 5.0M
2025-06-17 47.51 51.30 47.23 50.50 7.6M
2025-06-16 47.95 48.96 47.20 47.53 3.2M
2025-06-13 47.96 49.79 47.38 48.62 5.2M
2025-06-12 45.93 48.58 45.50 47.96 5.1M
2025-06-11 46.80 48.60 45.93 46.00 4.0M
2025-06-10 48.70 49.00 46.53 46.57 4.9M
2025-06-09 47.20 50.01 47.20 48.50 6.2M
2025-06-06 47.00 49.22 46.52 47.20 7.1M
2025-06-05 46.10 47.60 45.44 47.10 5.5M
2025-06-04 46.49 48.00 46.00 46.33 9.1M
2025-06-03 41.38 44.50 41.05 44.09 5.5M
2025-05-30 42.98 43.25 41.38 41.64 3.1M
2025-05-29 43.34 44.84 42.31 42.84 7.9M
2025-05-28 39.37 42.69 39.30 42.08 5.3M
2025-05-27 38.90 39.73 38.81 39.55 1.4M
2025-05-26 39.15 39.26 38.51 39.17 1.0M
2025-05-23 39.61 40.27 39.18 39.24 1.3M
2025-05-22 40.92 41.10 39.60 39.70 2.3M
2025-05-21 40.11 41.64 39.92 40.91 3.1M
2025-05-20 39.83 40.56 39.57 40.06 1.5M
2025-05-19 40.17 40.32 39.20 39.83 2.7M
2025-05-16 41.08 41.63 40.81 41.12 1.3M
2025-05-15 42.06 42.06 41.02 41.08 1.6M
2025-05-14 42.78 42.78 41.60 42.05 1.6M
2025-05-13 43.00 43.16 42.06 42.24 1.6M
2025-05-12 42.80 43.30 42.53 42.66 2.1M
2025-05-09 42.75 42.89 41.56 42.12 1.8M
2025-05-08 41.69 43.14 41.69 42.79 2.6M
2025-05-07 42.03 42.79 41.27 41.76 2.6M
2025-05-06 41.44 41.80 41.05 41.65 2.8M
2025-04-30 40.40 41.79 40.08 41.33 3.1M
2025-04-29 38.80 39.55 38.38 39.21 1.0M
2025-04-28 39.70 39.70 38.83 38.92 1.1M
2025-04-25 39.65 40.00 39.09 39.73 1.2M
2025-04-24 40.14 40.60 39.37 39.65 1.6M
2025-04-23 40.22 40.65 39.99 40.37 1.6M
2025-04-22 39.75 40.14 39.20 39.79 1.5M
2025-04-21 38.68 39.78 38.52 39.69 1.6M
2025-04-18 39.38 40.10 38.26 38.95 2.6M
2025-04-17 39.63 40.65 39.55 40.19 1.2M
2025-04-16 40.32 40.64 39.20 39.94 1.8M
2025-04-15 40.39 41.76 40.39 40.77 2.0M
2025-04-14 40.50 41.00 40.03 40.60 2.0M
2025-04-11 37.97 39.77 37.70 39.60 2.6M
2025-04-10 38.78 39.71 38.20 38.37 3.0M
2025-04-09 35.11 37.64 33.50 37.35 3.4M
2025-04-08 35.99 38.20 35.40 36.55 3.3M
2025-04-07 41.08 41.17 35.24 35.70 5.0M
2025-04-03 43.70 44.84 43.37 44.05 2.0M
2025-04-02 44.46 45.08 44.03 44.56 1.3M
2025-04-01 44.40 44.86 44.27 44.35 1.3M
2025-03-31 44.21 44.29 43.11 44.25 1.7M
2025-03-28 45.01 45.24 44.00 44.38 1.7M
2025-03-27 44.50 45.66 44.08 44.97 2.1M
2025-03-26 44.30 45.15 44.10 44.76 2.0M
2025-03-25 44.38 45.29 44.00 44.32 2.3M
2025-03-24 44.80 44.96 43.27 44.37 2.5M
2025-03-21 46.49 46.65 44.52 44.71 4.0M
2025-03-20 46.92 47.49 46.48 46.66 2.5M
2025-03-19 48.40 48.49 46.50 47.16 4.1M
2025-03-18 48.60 49.64 48.30 48.69 3.9M
2025-03-17 48.29 48.66 47.37 48.50 3.5M
2025-03-14 47.03 48.10 46.80 48.02 3.3M
2025-03-13 47.91 48.28 46.50 47.43 3.8M
2025-03-12 48.46 48.66 47.89 47.89 3.4M
2025-03-11 49.10 49.58 47.43 48.35 6.9M
2025-03-10 49.38 50.80 49.08 50.18 5.1M
2025-03-07 51.12 51.70 49.01 49.30 6.2M
2025-03-06 49.60 53.07 49.32 51.55 7.9M
2025-03-05 49.30 50.01 47.66 50.01 7.9M
2025-03-04 51.25 51.40 47.95 49.99 10.7M
2025-03-03 47.50 54.08 46.50 53.40 15.5M
2025-02-28 46.60 49.39 45.60 45.89 8.8M
2025-02-27 45.19 48.60 45.19 46.60 7.4M
2025-02-26 44.14 45.41 43.92 45.16 3.9M
2025-02-25 44.11 44.88 43.95 44.00 3.7M
2025-02-24 43.73 45.00 43.30 44.98 5.1M
2025-02-21 42.38 44.15 42.31 43.73 5.2M
2025-02-20 42.44 42.49 41.78 42.27 3.3M
2025-02-19 41.18 42.24 40.81 42.06 3.5M
2025-02-18 41.04 42.50 41.01 41.34 4.4M
2025-02-17 42.40 42.45 40.57 41.04 3.3M
2025-02-14 40.48 42.31 40.40 41.30 3.4M
2025-02-13 40.77 41.66 40.41 40.60 3.5M
2025-02-12 40.18 41.30 39.92 40.77 2.9M
2025-02-11 40.65 40.70 39.88 40.18 1.8M
2025-02-10 40.55 41.18 40.22 40.58 2.8M
2025-02-07 40.55 40.59 39.80 40.58 4.4M
2025-02-06 39.01 40.58 38.62 40.30 3.2M
2025-02-05 39.53 39.86 38.58 38.73 2.2M
2025-01-27 40.09 40.09 39.21 39.54 2.3M
2025-01-24 38.80 39.85 37.98 39.77 3.3M
2025-01-23 38.88 40.08 38.88 39.98 2.7M
2025-01-22 38.66 39.20 38.20 38.75 1.4M
2025-01-21 38.81 38.85 37.91 38.75 1.2M
2025-01-20 38.11 38.77 38.03 38.50 1.2M
2025-01-17 37.70 37.97 37.32 37.85 1.0M
2025-01-16 38.30 38.78 37.38 37.75 1.4M
2025-01-15 38.21 38.59 37.76 38.30 1.1M
2025-01-14 36.45 38.24 36.45 38.24 1.5M
2025-01-13 36.05 36.96 35.91 36.64 0.8M
2025-01-10 37.18 38.05 36.59 36.59 1.4M
2025-01-09 37.48 37.78 37.07 37.16 1.0M
2025-01-08 36.58 37.84 36.00 37.54 1.8M
2025-01-07 36.03 36.80 35.55 36.64 0.8M
2025-01-06 35.53 36.33 34.52 36.09 1.0M
2025-01-03 36.64 37.19 35.68 35.71 1.1M
2025-01-02 37.88 37.94 36.32 36.60 1.8M