Guangdong Shenglu Telecommunication Tech Co Ltd (002446)

002446
🏛️ China →
8.33
Letzte Aktualisierung: 2025-09-29
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
2023-12-29 8.15 8.31 8.13 8.30 24.8M
2023-12-28 7.92 8.19 7.91 8.18 29.1M
2023-12-27 7.89 8.01 7.88 7.96 16.4M
2023-12-26 8.11 8.16 7.87 7.89 20.7M
2023-12-25 8.11 8.25 8.06 8.16 20.4M
2023-12-22 8.12 8.25 8.09 8.16 26.7M
2023-12-21 8.00 8.15 7.91 8.12 22.8M
2023-12-20 8.18 8.23 8.02 8.04 17.0M
2023-12-19 8.17 8.25 8.12 8.19 13.4M
2023-12-18 8.33 8.33 8.13 8.17 21.8M
2023-12-15 8.43 8.49 8.30 8.34 18.9M
2023-12-14 8.60 8.73 8.42 8.43 27.1M
2023-12-13 8.80 8.84 8.58 8.58 31.7M
2023-12-12 8.58 8.75 8.56 8.75 33.8M
2023-12-11 8.61 8.65 8.32 8.65 56.1M
2023-12-08 8.64 8.78 8.58 8.61 25.4M
2023-12-07 8.77 8.82 8.57 8.64 25.6M
2023-12-06 8.94 9.04 8.72 8.74 45.2M
2023-12-05 9.38 9.38 9.00 9.01 37.2M
2023-12-04 9.40 9.44 9.22 9.39 30.4M
2023-12-01 9.25 9.42 9.12 9.40 31.5M
2023-11-30 9.42 9.43 9.14 9.26 29.6M
2023-11-29 9.39 9.69 9.25 9.44 37.0M
2023-11-28 9.58 9.63 9.33 9.41 28.2M
2023-11-27 9.52 9.66 9.45 9.58 21.6M
2023-11-24 9.87 9.92 9.47 9.55 41.0M
2023-11-23 9.79 10.03 9.69 9.86 29.7M
2023-11-22 9.88 10.14 9.77 9.77 40.3M
2023-11-21 10.17 10.18 9.84 9.95 55.6M
2023-11-20 10.21 10.29 9.99 10.17 54.9M
2023-11-17 9.81 10.34 9.77 10.22 70.6M
2023-11-16 10.04 10.13 9.81 9.85 45.6M
2023-11-15 10.02 10.21 9.76 10.07 63.4M
2023-11-14 9.73 10.05 9.68 9.95 77.0M
2023-11-13 9.13 9.87 9.13 9.72 110.3M
2023-11-10 9.15 9.25 9.05 9.08 36.4M
2023-11-09 9.56 9.58 9.11 9.17 64.9M
2023-11-08 9.54 9.72 9.37 9.61 54.4M
2023-11-07 9.42 9.70 9.34 9.55 53.7M
2023-11-06 9.46 9.50 9.31 9.44 49.2M
2023-11-03 9.16 9.50 9.15 9.38 48.8M
2023-11-02 9.55 9.60 9.13 9.15 52.9M
2023-11-01 9.61 9.78 9.43 9.53 50.1M
2023-10-31 10.21 10.25 9.63 9.66 67.8M
2023-10-30 9.50 10.21 9.26 10.03 111.0M
2023-10-27 10.10 10.10 9.55 9.77 96.9M
2023-10-26 9.90 10.48 9.83 10.16 117.7M
2023-10-25 9.80 10.21 9.71 9.98 92.1M
2023-10-24 10.00 10.12 9.69 9.77 96.6M
2023-10-23 10.10 10.77 9.86 10.06 115.2M
2023-10-20 10.31 10.48 9.86 9.91 58.6M
2023-10-19 10.47 10.71 10.33 10.40 50.9M
2023-10-18 10.74 10.76 10.36 10.50 56.7M
2023-10-17 10.71 11.05 10.59 10.79 66.8M
2023-10-16 11.30 11.35 10.68 10.80 84.4M
2023-10-13 10.71 11.44 10.70 10.99 130.1M
2023-10-12 10.67 11.08 10.43 10.79 120.8M
2023-10-11 10.30 11.09 10.28 10.83 135.3M
2023-10-10 9.95 10.48 9.92 10.08 86.8M
2023-10-09 9.33 10.18 9.33 10.04 86.5M
2023-09-28 9.10 9.45 9.06 9.39 42.8M
2023-09-27 8.91 9.29 8.88 9.13 46.8M
2023-09-26 9.09 9.16 8.97 8.98 29.7M
2023-09-25 9.04 9.52 8.98 9.15 65.3M
2023-09-22 8.73 9.10 8.73 9.02 48.5M
2023-09-21 8.67 8.97 8.61 8.77 28.0M
2023-09-20 8.82 8.91 8.68 8.72 25.8M
2023-09-19 8.92 9.06 8.68 8.79 31.0M
2023-09-18 9.04 9.14 8.91 9.03 42.5M
2023-09-15 9.33 9.42 9.04 9.19 49.6M
2023-09-14 9.37 9.69 9.13 9.27 60.6M
2023-09-13 9.36 9.40 9.07 9.17 37.8M
2023-09-12 9.40 9.49 9.22 9.40 47.3M
2023-09-11 9.47 9.63 9.37 9.46 64.7M
2023-09-08 9.13 9.70 9.10 9.51 80.3M
2023-09-07 9.24 9.69 9.16 9.23 84.5M
2023-09-06 8.98 9.22 8.78 9.21 56.6M
2023-09-05 8.93 9.32 8.92 9.03 52.6M
2023-09-04 8.92 8.98 8.80 8.92 34.1M
2023-09-01 8.78 8.99 8.73 8.82 44.4M
2023-08-31 8.58 8.87 8.57 8.75 55.6M
2023-08-30 8.21 8.79 8.20 8.60 73.2M
2023-08-29 7.91 8.15 7.89 8.12 20.8M
2023-08-28 8.06 8.15 7.91 7.92 25.8M
2023-08-25 7.85 7.89 7.61 7.63 13.7M
2023-08-24 7.88 7.96 7.84 7.89 6.7M
2023-08-23 8.04 8.04 7.87 7.88 9.1M
2023-08-22 7.94 8.05 7.86 8.04 9.7M
2023-08-21 7.88 8.09 7.88 7.94 9.5M
2023-08-18 8.05 8.09 7.88 7.88 9.7M
2023-08-17 7.76 8.07 7.70 8.06 15.9M
2023-08-16 7.97 8.00 7.78 7.79 13.5M
2023-08-15 8.12 8.12 7.91 8.01 7.6M
2023-08-14 7.95 8.09 7.90 8.08 9.6M
2023-08-11 8.18 8.20 8.01 8.02 11.7M
2023-08-10 8.21 8.27 8.16 8.18 8.3M
2023-08-09 8.36 8.36 8.23 8.25 8.3M
2023-08-08 8.37 8.37 8.28 8.32 7.7M
2023-08-07 8.33 8.42 8.29 8.37 11.5M
2023-08-04 8.22 8.37 8.21 8.36 12.3M
2023-08-03 8.26 8.30 8.20 8.21 9.1M
2023-08-02 8.26 8.33 8.25 8.28 7.5M
2023-08-01 8.37 8.37 8.25 8.28 10.8M
2023-07-31 8.27 8.38 8.26 8.36 10.6M
2023-07-28 8.18 8.30 8.10 8.26 13.9M
2023-07-27 8.53 8.58 8.18 8.20 28.3M
2023-07-26 8.62 8.62 8.49 8.51 11.8M
2023-07-25 8.50 8.63 8.45 8.62 14.3M
2023-07-24 8.60 8.60 8.43 8.45 17.1M
2023-07-21 8.55 8.65 8.52 8.61 10.7M
2023-07-20 8.73 8.78 8.56 8.59 19.3M
2023-07-19 8.83 8.86 8.68 8.72 21.2M
2023-07-18 8.98 8.99 8.84 8.87 18.5M
2023-07-17 9.22 9.23 8.90 8.97 30.2M
2023-07-14 9.21 9.28 9.16 9.21 27.8M
2023-07-13 9.22 9.34 9.11 9.20 36.3M
2023-07-12 9.61 9.66 9.22 9.26 55.4M
2023-07-11 9.14 9.99 9.10 9.58 79.0M
2023-07-10 9.21 9.29 9.03 9.09 22.1M
2023-07-07 9.40 9.47 9.07 9.20 30.9M
2023-07-06 9.25 9.57 9.22 9.45 37.7M
2023-07-05 9.39 9.49 9.22 9.25 24.7M
2023-07-04 9.29 9.49 9.24 9.44 32.9M
2023-07-03 9.36 9.43 9.14 9.29 34.1M
2023-06-30 9.03 9.48 8.99 9.45 51.4M
2023-06-29 8.69 9.10 8.66 9.02 31.2M
2023-06-28 9.08 9.15 8.44 8.74 35.6M
2023-06-27 8.80 9.07 8.76 9.02 15.4M
2023-06-26 9.02 9.12 8.76 8.80 22.6M
2023-06-21 9.24 9.26 9.05 9.07 21.2M
2023-06-20 9.28 9.30 9.12 9.27 23.9M
2023-06-19 9.14 9.32 9.14 9.26 24.9M
2023-06-16 9.04 9.20 8.86 9.15 25.5M
2023-06-15 9.02 9.28 9.00 9.05 26.8M
2023-06-14 9.00 9.05 8.89 9.00 17.7M
2023-06-13 8.90 9.08 8.78 9.00 19.6M
2023-06-12 8.96 9.15 8.92 8.93 19.6M
2023-06-09 8.82 9.02 8.71 8.93 22.2M
2023-06-08 9.10 9.13 8.78 8.82 25.2M
2023-06-07 9.05 9.20 8.92 9.14 14.4M
2023-06-06 9.41 9.41 9.03 9.05 20.4M
2023-06-05 9.32 9.48 9.26 9.33 15.8M
2023-06-02 9.41 9.45 9.27 9.28 19.0M
2023-06-01 9.30 9.42 9.26 9.41 17.7M
2023-05-31 9.26 9.39 9.22 9.32 17.0M
2023-05-30 9.18 9.26 9.05 9.24 13.7M
2023-05-29 9.13 9.33 9.11 9.21 21.8M
2023-05-26 8.93 9.10 8.88 9.07 16.6M
2023-05-25 8.82 9.00 8.80 8.93 15.3M
2023-05-24 8.87 8.97 8.78 8.86 10.6M
2023-05-23 9.00 9.03 8.86 8.87 9.6M
2023-05-22 9.04 9.11 8.91 8.94 12.5M
2023-05-19 8.88 9.11 8.76 9.03 23.5M
2023-05-18 8.68 9.00 8.68 8.90 27.0M
2023-05-17 8.55 8.70 8.47 8.67 17.5M
2023-05-16 8.84 8.85 8.58 8.58 16.0M
2023-05-15 8.83 8.87 8.61 8.85 16.8M
2023-05-12 8.99 9.03 8.82 8.84 14.4M
2023-05-11 9.04 9.12 8.91 9.01 14.8M
2023-05-10 8.93 9.04 8.78 9.04 19.6M
2023-05-09 9.23 9.27 8.88 8.90 27.6M
2023-05-08 8.92 9.35 8.90 9.24 28.3M
2023-05-05 9.11 9.11 8.81 8.90 24.4M
2023-05-04 9.34 9.40 9.01 9.11 30.0M
2023-04-28 9.30 9.58 9.19 9.40 31.5M
2023-04-27 9.00 9.38 8.91 9.33 28.4M
2023-04-26 8.91 9.16 8.89 8.97 20.5M
2023-04-25 9.27 9.32 8.84 8.98 33.3M
2023-04-24 9.53 9.53 9.22 9.35 31.6M
2023-04-21 9.79 10.06 9.55 9.66 47.2M
2023-04-20 9.86 10.02 9.71 9.81 37.9M
2023-04-19 9.67 9.80 9.57 9.66 27.1M
2023-04-18 9.41 9.78 9.28 9.68 39.1M
2023-04-17 9.38 9.44 9.21 9.40 24.8M
2023-04-14 9.51 9.55 9.35 9.41 20.1M
2023-04-13 9.66 9.66 9.42 9.45 24.6M
2023-04-12 9.40 9.76 9.33 9.67 35.2M
2023-04-11 9.52 9.55 9.29 9.38 31.2M
2023-04-10 9.86 9.93 9.51 9.52 36.4M
2023-04-07 9.93 9.95 9.80 9.85 27.8M
2023-04-06 9.80 9.93 9.50 9.91 36.5M
2023-04-04 10.00 10.00 9.78 9.79 41.4M
2023-04-03 9.90 10.08 9.83 10.00 45.0M
2023-03-31 9.78 9.96 9.75 9.95 30.4M
2023-03-30 9.95 10.08 9.75 9.81 38.2M
2023-03-29 10.15 10.18 9.77 9.87 55.8M
2023-03-28 10.82 10.90 10.19 10.25 75.9M
2023-03-27 10.78 11.04 10.68 10.90 54.2M
2023-03-24 11.11 11.12 10.73 10.78 59.1M
2023-03-23 11.00 11.15 10.80 11.08 60.2M
2023-03-22 10.86 11.16 10.81 11.08 63.8M
2023-03-21 10.74 10.87 10.56 10.86 44.2M
2023-03-20 11.16 11.21 10.66 10.78 71.8M
2023-03-17 10.88 11.28 10.74 11.20 81.7M
2023-03-16 10.66 11.20 10.62 10.87 74.9M
2023-03-15 10.84 10.94 10.61 10.71 48.9M
2023-03-14 10.91 11.10 10.68 10.84 69.6M
2023-03-13 10.96 11.12 10.77 11.12 72.5M
2023-03-10 11.19 11.61 10.95 10.98 100.0M
2023-03-09 11.35 11.45 11.03 11.32 101.7M
2023-03-08 10.68 11.88 10.60 11.49 165.2M
2023-03-07 11.20 11.29 10.71 10.83 145.5M
2023-03-06 10.22 11.15 10.21 11.15 56.2M
2023-03-03 10.57 10.57 10.09 10.14 68.0M
2023-03-02 10.27 10.91 10.26 10.58 76.6M
2023-03-01 9.96 10.26 9.87 10.21 42.8M
2023-02-28 10.01 10.22 9.81 9.99 35.3M
2023-02-27 9.85 10.22 9.82 9.98 34.2M
2023-02-24 9.87 10.06 9.70 9.90 26.5M
2023-02-23 10.00 10.28 9.86 9.94 43.7M
2023-02-22 10.42 10.54 9.95 10.03 44.2M
2023-02-21 9.92 10.38 9.87 10.20 31.6M
2023-02-20 9.83 9.95 9.76 9.91 15.3M
2023-02-17 10.01 10.07 9.78 9.87 19.1M
2023-02-16 10.21 10.43 9.88 9.98 29.0M
2023-02-15 10.09 10.34 10.08 10.20 24.4M
2023-02-14 10.36 10.43 10.06 10.09 27.0M
2023-02-13 10.28 10.54 10.22 10.30 27.5M
2023-02-10 10.54 10.61 10.20 10.25 21.3M
2023-02-09 10.16 10.52 10.11 10.51 25.3M
2023-02-08 10.35 10.36 10.15 10.18 19.8M
2023-02-07 10.59 10.60 10.25 10.34 31.5M
2023-02-06 10.57 10.76 10.40 10.59 24.6M
2023-02-03 10.73 10.73 10.38 10.48 26.6M
2023-02-02 10.75 11.21 10.63 10.68 44.1M
2023-02-01 10.60 10.65 10.37 10.63 23.9M
2023-01-31 10.69 10.74 10.53 10.56 19.0M
2023-01-30 10.51 10.85 10.38 10.80 29.3M
2023-01-20 10.56 10.65 10.33 10.47 30.5M
2023-01-19 10.08 10.58 9.98 10.50 37.0M
2023-01-18 9.42 10.18 9.39 10.08 47.3M
2023-01-17 9.40 9.72 9.25 9.44 35.4M
2023-01-16 8.98 9.33 8.91 9.25 34.1M
2023-01-13 9.35 9.39 8.81 9.00 47.4M
2023-01-12 9.48 9.60 9.28 9.35 20.9M
2023-01-11 9.49 9.65 9.42 9.50 25.5M
2023-01-10 9.50 9.56 9.20 9.45 50.9M
2023-01-09 10.74 10.74 9.52 9.55 75.2M
2023-01-06 10.78 10.80 10.55 10.58 16.3M
2023-01-05 10.68 10.85 10.57 10.79 21.2M
2023-01-04 10.48 10.86 10.41 10.67 35.5M
2023-01-03 9.58 10.52 9.51 10.52 27.8M