Shanghai Ziyan Foods Co Ltd (603057)

603057
🏛️ China →
19.64
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 19.50 19.57 19.34 19.53 139.1K
09:35 19.56 19.74 19.56 19.68 137.5K
09:40 19.74 19.76 19.59 19.64 121.2K
09:45 19.64 19.69 19.58 19.60 76.7K
09:50 19.60 19.67 19.59 19.60 72.1K
09:55 19.59 19.59 19.49 19.54 58.6K
10:00 19.54 19.60 19.53 19.57 29.8K
10:05 19.59 19.64 19.56 19.64 23.1K
10:10 19.64 19.75 19.64 19.71 119.6K
10:15 19.69 19.75 19.68 19.68 49.5K
10:20 19.68 19.76 19.68 19.73 115.8K
10:25 19.75 19.75 19.73 19.73 31.1K
10:30 19.74 19.74 19.68 19.68 22.0K
10:35 19.67 19.71 19.65 19.71 9.2K
10:40 19.78 20.18 19.78 20.11 566.1K
10:45 20.10 20.18 20.03 20.15 282.6K
10:50 20.13 20.14 20.06 20.06 79.0K
10:55 20.07 20.07 19.95 19.95 20.2K
11:00 19.95 19.99 19.93 19.93 53.7K
11:05 19.96 19.99 19.96 19.98 17.3K
11:10 19.97 19.99 19.93 19.93 55.1K
11:15 19.93 19.95 19.90 19.94 101.4K
11:20 19.95 19.95 19.91 19.93 32.3K
11:25 19.93 19.95 19.92 19.94 9.6K
13:00 19.95 19.97 19.87 19.91 90.8K
13:05 19.90 19.93 19.89 19.93 35.9K
13:10 19.91 19.97 19.91 19.93 23.4K
13:15 19.93 19.93 19.87 19.89 85.8K
13:20 19.91 19.91 19.85 19.87 31.9K
13:25 19.87 19.90 19.85 19.90 9.9K
13:30 19.88 19.90 19.85 19.90 16.5K
13:35 19.87 19.92 19.83 19.83 27.7K
13:40 19.86 19.90 19.83 19.86 20.1K
13:45 19.86 19.87 19.84 19.87 4.7K
13:50 19.86 19.87 19.81 19.83 28.9K
13:55 19.83 19.86 19.82 19.82 17.6K
14:00 19.82 19.82 19.74 19.79 64.9K
14:05 19.80 19.80 19.74 19.78 20.7K
14:10 19.75 19.76 19.68 19.68 58.1K
14:15 19.69 19.72 19.69 19.72 40.8K
14:20 19.72 19.73 19.68 19.68 37.8K
14:25 19.68 19.70 19.64 19.70 54.1K
14:30 19.68 19.72 19.63 19.65 58.5K
14:35 19.63 19.68 19.61 19.63 57.2K
14:40 19.63 19.69 19.62 19.67 38.0K
14:45 19.67 19.69 19.61 19.66 55.2K
14:50 19.65 19.66 19.63 19.64 72.9K
14:55 19.64 19.66 19.62 19.65 47.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 19.50 20.22 19.34 19.64 3.3M
2025-09-25 19.58 19.79 19.35 19.60 2.5M
2025-09-24 19.28 19.88 18.95 19.58 3.0M
2025-09-23 20.40 20.40 18.88 19.40 5.1M
2025-09-22 20.72 20.80 20.05 20.19 3.1M
2025-09-19 21.07 21.19 20.64 20.72 2.3M
2025-09-18 21.70 21.90 20.83 21.07 3.3M
2025-09-17 22.14 22.38 21.57 21.66 3.2M
2025-09-16 21.73 22.91 21.51 22.08 3.7M
2025-09-15 22.08 22.12 21.61 21.64 2.8M
2025-09-12 22.22 22.38 21.89 21.98 2.9M
2025-09-11 22.32 22.50 21.71 22.21 4.6M
2025-09-10 23.33 23.33 21.59 22.22 8.5M
2025-09-09 23.22 23.56 23.15 23.32 2.3M
2025-09-08 23.48 23.69 23.06 23.42 3.0M
2025-09-05 23.71 23.81 23.17 23.49 3.1M
2025-09-04 23.23 23.82 23.12 23.71 5.1M
2025-09-03 23.79 24.39 22.99 23.18 5.7M
2025-09-02 25.46 25.65 23.49 23.75 6.6M
2025-09-01 25.90 25.96 25.05 25.46 5.1M
2025-08-29 25.05 26.32 24.90 26.05 11.9M
2025-08-28 25.10 26.00 24.50 24.90 6.7M
2025-08-27 25.49 26.68 24.91 25.38 14.1M
2025-08-26 24.78 25.94 24.26 25.50 13.2M
2025-08-25 21.73 24.12 21.59 24.12 9.5M
2025-08-22 22.04 22.20 21.66 21.93 3.5M
2025-08-21 22.46 22.47 21.91 22.23 3.2M
2025-08-20 22.02 22.73 21.77 22.26 4.2M
2025-08-19 21.78 22.24 21.55 22.07 3.6M
2025-08-18 22.20 22.22 21.55 21.78 5.5M
2025-08-15 23.49 23.55 22.12 22.26 8.9M
2025-08-14 23.46 24.01 23.24 23.49 6.4M
2025-08-13 22.00 24.24 21.99 23.42 9.6M
2025-08-12 21.90 22.18 21.62 22.04 2.3M
2025-08-11 22.33 22.74 21.90 21.96 3.4M
2025-08-08 21.65 22.96 21.41 22.35 8.6M
2025-08-07 20.64 21.64 19.81 21.64 4.5M
2025-08-06 20.84 20.84 20.58 20.64 1.5M
2025-08-05 20.70 20.98 20.69 20.76 1.0M
2025-08-04 20.78 20.87 20.62 20.77 1.1M
2025-08-01 20.73 20.97 20.60 20.78 1.3M
2025-07-31 20.96 21.07 20.65 20.73 1.6M
2025-07-30 20.71 21.03 20.71 20.96 1.8M
2025-07-29 21.09 21.10 20.71 20.81 1.6M
2025-07-28 21.00 21.08 20.72 21.03 2.1M
2025-07-25 21.67 21.67 20.88 21.01 2.9M
2025-07-24 22.15 22.31 21.50 21.69 4.0M
2025-07-23 20.95 22.40 20.95 22.13 6.0M
2025-07-22 20.77 20.80 20.62 20.67 1.0M
2025-07-21 20.90 20.90 20.60 20.72 0.8M
2025-07-18 20.91 20.99 20.60 20.72 1.2M
2025-07-17 20.86 21.07 20.80 20.90 1.1M
2025-07-16 20.68 21.00 20.68 20.87 1.3M
2025-07-15 20.79 20.79 20.38 20.68 1.8M
2025-07-14 21.19 21.19 20.80 20.80 1.3M
2025-07-11 20.99 21.09 20.87 21.05 1.1M
2025-07-10 20.88 21.10 20.76 21.00 1.3M
2025-07-09 21.19 21.28 20.78 20.87 1.5M
2025-07-08 21.15 21.48 21.13 21.19 1.6M
2025-07-07 21.06 21.21 20.88 21.12 1.6M
2025-07-04 21.58 21.58 21.06 21.06 1.8M
2025-07-03 21.75 21.80 21.38 21.44 1.7M
2025-07-02 22.07 22.10 21.50 21.75 2.9M
2025-07-01 22.00 22.19 21.68 21.89 2.5M
2025-06-30 22.48 22.48 21.82 21.86 4.2M
2025-06-27 22.58 23.15 22.43 22.47 2.2M
2025-06-26 22.45 22.79 22.00 22.66 2.5M
2025-06-25 22.35 22.59 22.21 22.25 2.9M
2025-06-24 21.30 22.39 21.20 22.29 3.4M
2025-06-23 21.20 21.30 20.36 21.30 1.7M
2025-06-20 21.10 21.51 20.93 21.08 1.9M
2025-06-19 22.35 22.50 21.30 21.53 3.8M
2025-06-18 21.77 22.65 21.44 22.27 5.5M
2025-06-17 20.80 21.90 20.80 21.57 4.0M
2025-06-16 20.73 20.90 20.50 20.90 1.3M
2025-06-13 20.70 20.91 20.52 20.77 2.0M
2025-06-12 20.97 20.97 20.65 20.88 1.3M
2025-06-11 20.61 21.21 20.61 20.92 1.4M
2025-06-10 21.26 21.43 20.50 20.88 2.6M
2025-06-09 21.47 21.47 21.04 21.26 1.5M
2025-06-06 21.28 21.68 20.85 21.38 2.3M
2025-06-05 22.00 22.00 21.11 21.14 2.9M
2025-06-04 21.27 21.78 21.16 21.69 2.9M
2025-06-03 20.47 21.78 20.17 21.29 4.6M
2025-05-30 20.96 20.97 20.34 20.40 1.5M
2025-05-29 21.25 21.30 20.90 20.96 1.7M
2025-05-28 21.20 21.30 20.70 21.25 1.6M
2025-05-27 20.87 21.20 20.77 21.07 1.6M
2025-05-26 20.66 21.03 20.39 20.87 1.4M
2025-05-23 21.30 21.30 20.65 20.75 1.9M
2025-05-22 21.31 21.43 20.95 21.04 1.7M
2025-05-21 21.89 22.28 21.58 21.76 1.3M
2025-05-20 21.81 22.28 21.75 21.88 1.9M
2025-05-19 22.00 22.00 21.52 21.80 1.3M
2025-05-16 21.67 21.99 21.40 21.92 1.8M
2025-05-15 21.78 22.05 21.42 21.62 1.7M
2025-05-14 22.20 22.20 21.70 21.72 2.2M
2025-05-13 22.27 22.42 21.92 22.12 1.7M
2025-05-12 22.55 22.80 22.04 22.22 2.5M
2025-05-09 22.20 22.55 21.93 22.55 2.5M
2025-05-08 22.20 22.34 21.90 22.20 1.9M
2025-05-07 22.07 22.57 22.07 22.15 1.9M
2025-05-06 22.60 22.89 21.75 22.07 5.0M
2025-04-30 22.42 22.87 22.36 22.37 3.1M
2025-04-29 23.20 23.20 22.40 22.40 2.1M
2025-04-28 22.30 22.81 22.12 22.68 1.8M
2025-04-25 23.18 23.18 22.45 22.82 2.6M
2025-04-24 22.68 23.60 22.39 22.72 2.8M
2025-04-23 24.23 24.23 22.18 22.68 6.9M
2025-04-22 23.44 24.78 23.01 24.15 5.8M
2025-04-21 23.86 24.50 23.22 23.45 4.1M
2025-04-18 24.10 24.10 22.00 23.86 6.6M
2025-04-17 24.00 24.88 23.88 23.95 5.9M
2025-04-16 23.00 24.07 22.85 23.90 5.2M
2025-04-15 22.89 23.35 22.57 23.14 3.5M
2025-04-14 22.00 23.01 21.88 22.96 6.7M
2025-04-11 22.50 22.50 21.24 22.11 5.3M
2025-04-10 20.48 21.95 20.42 21.90 7.3M
2025-04-09 19.51 20.59 18.65 20.47 5.8M
2025-04-08 19.55 19.60 18.43 19.55 5.0M
2025-04-07 19.81 20.00 18.30 19.12 4.3M
2025-04-03 19.99 20.06 19.69 20.01 1.2M
2025-04-02 20.06 20.29 19.86 19.92 1.3M
2025-04-01 19.47 20.15 19.40 20.06 2.5M
2025-03-31 19.61 19.68 19.33 19.47 1.8M
2025-03-28 19.98 19.98 19.50 19.51 1.4M
2025-03-27 19.66 20.44 19.66 19.70 2.5M
2025-03-26 19.79 20.06 19.52 19.66 2.5M
2025-03-25 20.16 20.39 19.70 19.95 2.7M
2025-03-24 19.91 20.36 19.91 20.15 2.7M
2025-03-21 20.33 20.68 19.90 19.94 2.8M
2025-03-20 19.92 20.17 19.66 20.00 3.2M
2025-03-19 19.92 20.24 19.78 19.92 2.1M
2025-03-18 20.12 20.18 19.61 19.96 3.4M
2025-03-17 19.88 20.30 19.88 20.12 3.6M
2025-03-14 19.63 20.06 19.62 19.79 4.9M
2025-03-13 19.50 19.73 19.29 19.63 3.3M
2025-03-12 19.06 19.79 19.06 19.50 5.1M
2025-03-11 17.81 19.16 17.79 19.06 7.8M
2025-03-10 17.44 18.17 17.44 17.99 3.8M
2025-03-07 17.55 17.61 17.36 17.42 2.0M
2025-03-06 18.06 18.35 17.54 17.58 3.4M
2025-03-05 17.76 17.94 17.31 17.92 2.1M
2025-03-04 17.62 17.97 17.53 17.72 2.2M
2025-03-03 17.75 18.36 17.62 17.70 4.1M
2025-02-28 17.41 17.70 17.33 17.64 3.4M
2025-02-27 17.17 17.58 17.14 17.51 3.2M
2025-02-26 16.69 17.19 16.69 17.17 2.0M
2025-02-25 17.00 17.00 16.75 16.80 1.5M
2025-02-24 16.92 17.22 16.81 17.04 2.2M
2025-02-21 17.10 17.20 16.73 16.87 1.9M
2025-02-20 16.88 17.11 16.81 17.06 1.8M
2025-02-19 16.85 16.92 16.66 16.88 1.9M
2025-02-18 16.95 17.41 16.69 16.90 3.2M
2025-02-17 17.15 17.15 16.86 16.95 2.2M
2025-02-14 17.17 17.30 17.00 17.08 1.6M
2025-02-13 17.47 17.47 17.13 17.16 2.4M
2025-02-12 17.13 17.49 16.99 17.37 2.7M
2025-02-11 17.37 17.47 17.04 17.13 2.2M
2025-02-10 16.85 17.30 16.80 17.30 3.4M
2025-02-07 16.59 16.88 16.39 16.75 2.6M
2025-02-06 16.50 16.60 16.34 16.55 2.0M
2025-02-05 16.99 17.00 16.41 16.56 2.3M
2025-01-27 16.79 17.00 16.72 16.93 2.5M
2025-01-24 16.64 16.79 16.52 16.70 2.3M
2025-01-23 16.82 17.05 16.70 16.71 2.1M
2025-01-22 17.03 17.04 16.65 16.72 2.4M
2025-01-21 17.42 17.49 16.98 17.14 2.3M
2025-01-20 17.40 17.66 17.29 17.34 2.1M
2025-01-17 17.35 17.56 17.15 17.38 2.0M
2025-01-16 17.50 17.85 17.27 17.50 3.0M
2025-01-15 17.64 17.80 17.32 17.49 3.4M
2025-01-14 17.08 17.64 17.00 17.63 4.4M
2025-01-13 16.85 17.18 16.44 17.14 2.9M
2025-01-10 17.62 17.97 17.10 17.10 4.8M
2025-01-09 16.88 17.55 16.83 17.52 5.5M
2025-01-08 17.01 17.28 16.41 17.09 5.5M
2025-01-07 17.11 17.50 16.55 17.35 7.3M
2025-01-06 17.11 17.87 16.91 17.07 8.5M
2025-01-03 19.90 20.02 18.41 18.41 10.9M
2025-01-02 19.99 21.07 19.50 20.46 15.7M