Shenzhen Chengtian Weiye Technology Co Ltd (300689)

300689
🏛️ China →
51.64
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
2022-12-30 16.27 16.39 16.05 16.29 1.2M
2022-12-29 16.41 16.54 16.17 16.19 1.4M
2022-12-28 17.01 17.09 16.35 16.40 2.0M
2022-12-27 17.29 17.45 16.81 17.19 1.6M
2022-12-26 17.15 17.55 16.85 17.37 1.8M
2022-12-23 17.30 17.55 16.81 17.16 1.9M
2022-12-22 18.16 18.20 17.32 17.43 2.6M
2022-12-21 18.56 18.56 17.90 18.09 2.5M
2022-12-20 18.47 18.94 18.18 18.45 3.0M
2022-12-19 18.89 18.89 18.10 18.56 3.9M
2022-12-16 19.18 19.68 18.42 18.52 6.7M
2022-12-15 17.20 20.20 16.91 19.55 9.0M
2022-12-14 16.73 17.39 16.72 16.94 1.6M
2022-12-13 17.06 17.15 16.42 16.51 0.9M
2022-12-12 16.70 17.06 16.46 17.00 1.3M
2022-12-09 16.96 16.96 16.61 16.68 1.1M
2022-12-08 17.54 17.54 16.84 16.91 1.1M
2022-12-07 17.48 17.55 17.17 17.37 1.2M
2022-12-06 17.92 18.15 17.41 17.55 1.4M
2022-12-05 18.14 18.38 17.83 17.96 1.4M
2022-12-02 17.95 18.23 17.68 18.02 1.6M
2022-12-01 17.66 18.05 17.60 17.73 1.1M
2022-11-30 17.95 17.98 17.57 17.68 1.2M
2022-11-29 17.83 17.92 17.51 17.85 1.0M
2022-11-28 17.92 18.10 17.45 17.53 1.5M
2022-11-25 18.00 18.40 17.82 17.92 1.0M
2022-11-24 18.42 18.55 17.98 18.14 1.1M
2022-11-23 18.68 18.69 17.92 18.31 1.4M
2022-11-22 18.91 19.15 18.59 18.68 1.5M
2022-11-21 19.07 19.19 18.48 18.82 2.5M
2022-11-18 19.25 19.80 19.09 19.10 2.1M
2022-11-17 18.60 19.52 18.46 19.45 3.1M
2022-11-16 18.83 18.97 18.45 18.67 1.3M
2022-11-15 18.15 18.56 17.91 18.55 1.4M
2022-11-14 18.17 18.17 17.66 18.03 1.5M
2022-11-11 18.45 18.62 17.83 17.92 1.3M
2022-11-10 18.25 18.60 18.12 18.18 1.2M
2022-11-09 18.35 18.50 18.07 18.26 1.0M
2022-11-08 18.49 18.69 18.02 18.29 1.8M
2022-11-07 18.52 18.76 18.26 18.44 1.6M
2022-11-04 18.49 18.90 18.36 18.52 1.8M
2022-11-03 18.07 18.65 18.06 18.59 1.6M
2022-11-02 18.15 18.58 18.03 18.33 1.8M
2022-11-01 17.82 18.28 17.69 18.22 2.0M
2022-10-31 17.60 18.17 17.34 17.83 2.9M
2022-10-28 17.82 18.48 17.32 17.42 4.7M
2022-10-27 17.40 17.77 17.20 17.28 1.5M
2022-10-26 16.45 17.52 16.30 17.33 2.2M
2022-10-25 16.87 16.87 16.07 16.29 1.3M
2022-10-24 17.41 17.50 16.62 16.68 1.7M
2022-10-21 18.12 18.14 16.99 17.10 2.4M
2022-10-20 16.72 17.56 16.52 17.47 2.1M
2022-10-19 16.85 17.05 16.74 16.98 1.3M
2022-10-18 17.01 17.05 16.55 16.87 1.2M
2022-10-17 16.55 16.90 16.51 16.80 1.5M
2022-10-14 16.57 17.07 16.45 16.50 2.4M
2022-10-13 15.82 17.00 15.63 16.55 3.6M
2022-10-12 15.18 15.87 14.90 15.82 1.9M
2022-10-11 15.10 15.37 14.81 15.19 1.2M
2022-10-10 15.78 15.98 15.01 15.07 2.1M
2022-09-30 15.66 16.38 15.41 15.53 2.5M
2022-09-29 16.20 16.35 15.60 15.72 3.1M
2022-09-28 16.02 16.99 15.83 16.48 4.4M
2022-09-27 16.25 16.46 15.78 16.20 2.4M
2022-09-26 17.02 17.24 16.01 16.20 3.2M
2022-09-23 18.09 18.09 16.80 17.18 4.1M
2022-09-22 18.01 18.20 17.61 17.90 4.5M
2022-09-21 18.52 18.70 17.45 18.08 7.3M
2022-09-20 15.26 18.48 15.20 18.48 6.9M
2022-09-19 15.80 16.50 15.40 15.40 4.7M
2022-09-16 17.19 18.95 16.75 17.00 5.6M
2022-09-15 17.00 17.03 16.08 16.31 1.2M
2022-09-14 16.96 17.10 16.70 16.99 0.9M
2022-09-13 17.88 18.22 17.16 17.24 1.0M
2022-09-09 17.57 17.77 16.90 17.62 1.6M
2022-09-08 18.40 19.20 17.46 17.53 2.1M
2022-09-07 17.87 18.21 17.82 18.06 1.0M
2022-09-06 18.17 18.35 17.81 17.90 1.0M
2022-09-05 18.24 18.48 18.05 18.22 1.0M
2022-09-02 17.24 18.57 17.24 18.35 1.7M
2022-09-01 17.20 17.62 17.20 17.24 0.6M
2022-08-31 17.98 17.98 17.25 17.28 0.8M
2022-08-30 17.59 18.09 17.23 17.81 0.9M
2022-08-29 17.16 17.69 17.01 17.63 0.5M
2022-08-26 17.89 18.00 17.35 17.41 0.8M
2022-08-25 18.14 18.25 17.47 17.61 0.8M
2022-08-24 18.88 18.91 17.87 17.90 1.5M
2022-08-23 18.79 19.45 18.46 18.74 1.7M
2022-08-22 18.73 18.95 18.36 18.57 0.6M
2022-08-19 19.33 19.58 18.66 18.75 0.8M
2022-08-18 18.98 19.25 18.64 19.21 0.7M
2022-08-17 18.89 19.08 18.56 18.97 0.7M
2022-08-16 18.99 19.20 18.85 18.89 0.5M
2022-08-15 19.00 19.20 18.73 19.10 0.8M
2022-08-12 19.34 19.48 18.81 18.91 0.8M
2022-08-11 19.20 19.49 19.03 19.34 1.3M
2022-08-10 18.79 19.21 18.50 19.18 1.4M
2022-08-09 18.88 18.90 18.39 18.79 0.9M
2022-08-08 18.77 18.90 18.45 18.90 1.1M
2022-08-05 18.34 19.14 18.18 18.76 2.1M
2022-08-04 17.62 18.34 17.61 18.34 1.2M
2022-08-03 17.58 18.15 17.55 17.78 0.9M
2022-08-02 18.21 18.21 17.30 17.51 1.2M
2022-08-01 18.00 18.21 17.65 18.15 0.6M
2022-07-29 18.12 18.31 17.85 17.92 0.6M
2022-07-28 18.01 18.30 18.01 18.15 0.7M
2022-07-27 17.92 18.07 17.80 18.01 0.5M
2022-07-26 17.62 17.97 17.45 17.92 0.7M
2022-07-25 18.12 18.12 17.54 17.62 0.5M
2022-07-22 18.08 18.32 17.63 17.90 0.9M
2022-07-21 17.82 18.22 17.75 18.04 1.2M
2022-07-20 17.77 18.05 17.66 17.83 1.0M
2022-07-19 17.35 17.83 17.35 17.78 1.3M
2022-07-18 17.30 17.62 17.21 17.35 1.7M
2022-07-15 17.80 17.81 17.08 17.08 1.7M
2022-07-14 16.53 18.70 16.45 17.63 2.7M
2022-07-13 16.27 16.64 16.11 16.59 1.0M
2022-07-12 17.55 17.80 16.07 16.27 1.9M
2022-07-11 17.08 17.75 16.86 17.55 1.7M
2022-07-08 16.90 17.39 16.90 17.07 0.6M
2022-07-07 16.67 17.02 16.56 16.94 0.7M
2022-07-06 16.62 16.82 16.42 16.67 0.6M
2022-07-05 17.03 17.03 16.37 16.62 0.7M
2022-07-04 17.09 17.14 16.83 16.92 0.6M
2022-07-01 17.52 17.63 17.11 17.25 0.7M
2022-06-30 17.21 17.68 17.21 17.31 0.8M
2022-06-29 17.59 17.72 17.12 17.21 0.9M
2022-06-28 17.06 17.67 17.06 17.59 1.0M
2022-06-27 17.21 17.48 17.02 17.26 0.9M
2022-06-24 16.98 17.38 16.76 17.20 1.0M
2022-06-23 16.30 16.90 16.30 16.87 0.7M
2022-06-22 16.80 16.91 16.35 16.38 0.5M
2022-06-21 16.69 17.10 16.64 16.85 0.6M
2022-06-20 16.49 16.90 16.18 16.80 1.0M
2022-06-17 16.31 16.48 15.95 16.29 0.6M
2022-06-16 16.03 16.52 15.97 16.30 0.8M
2022-06-15 16.25 16.43 16.03 16.03 0.5M
2022-06-14 16.28 16.28 15.71 16.14 0.6M
2022-06-13 15.96 16.37 15.96 16.36 0.7M
2022-06-10 15.75 16.14 15.62 16.05 0.5M
2022-06-09 16.54 16.55 15.71 15.88 1.0M
2022-06-08 16.77 16.88 16.11 16.60 1.2M
2022-06-07 17.78 17.78 16.71 16.84 1.1M
2022-06-06 16.70 17.65 16.26 17.48 1.6M
2022-06-02 16.42 16.74 16.14 16.70 0.6M
2022-06-01 16.35 16.55 16.08 16.41 0.7M
2022-05-31 16.06 16.32 15.75 16.23 0.7M
2022-05-30 16.11 16.48 15.91 16.07 0.6M
2022-05-27 16.55 16.59 16.10 16.24 0.5M
2022-05-26 16.44 16.58 16.01 16.44 0.7M
2022-05-25 15.89 16.49 15.85 16.43 1.0M
2022-05-24 16.50 16.66 15.74 15.81 1.0M
2022-05-23 16.43 16.62 16.28 16.55 0.8M
2022-05-20 16.37 16.53 16.01 16.39 0.9M
2022-05-19 16.03 16.41 16.03 16.30 0.8M
2022-05-18 16.12 16.56 16.12 16.45 1.0M
2022-05-17 15.85 16.25 15.85 16.21 0.5M
2022-05-16 16.26 16.56 15.99 16.21 0.6M
2022-05-13 16.01 16.36 15.92 16.26 1.0M
2022-05-12 15.72 16.25 15.72 15.97 0.6M
2022-05-11 15.69 16.35 15.55 15.76 0.9M
2022-05-10 15.11 15.69 14.87 15.68 0.5M
2022-05-09 15.05 15.44 14.99 15.32 0.4M
2022-05-06 14.88 15.23 14.62 15.06 0.5M
2022-05-05 15.06 15.38 14.53 15.05 0.7M
2022-04-29 14.07 14.75 14.07 14.70 0.7M
2022-04-28 14.06 14.39 13.86 14.09 0.8M
2022-04-27 13.69 14.42 13.27 14.33 0.8M
2022-04-26 14.30 14.79 13.66 13.74 0.9M
2022-04-25 15.96 16.34 14.14 14.30 1.0M
2022-04-22 16.12 16.35 15.85 15.96 0.5M
2022-04-21 17.01 17.14 16.21 16.30 0.7M
2022-04-20 16.53 17.52 16.49 17.01 1.0M
2022-04-19 16.64 16.82 16.41 16.77 0.4M
2022-04-18 16.25 16.66 15.87 16.52 0.5M
2022-04-15 17.40 17.43 16.10 16.30 0.9M
2022-04-14 16.68 17.20 16.68 17.00 0.5M
2022-04-13 17.18 17.20 16.70 16.70 0.5M
2022-04-12 16.73 17.22 16.61 17.18 0.7M
2022-04-11 17.40 17.41 16.49 16.73 0.7M
2022-04-08 18.06 18.06 17.38 17.40 0.6M
2022-04-07 18.26 18.37 17.90 17.90 0.5M
2022-04-06 18.19 18.40 17.95 18.33 0.7M
2022-04-01 18.40 18.40 17.86 17.95 0.7M
2022-03-31 18.05 18.36 17.89 18.26 0.7M
2022-03-30 17.79 18.19 17.72 18.08 0.7M
2022-03-29 18.00 18.27 17.62 17.65 0.6M
2022-03-28 17.98 18.28 17.56 18.05 0.5M
2022-03-25 18.19 18.38 18.00 18.05 0.7M
2022-03-24 18.56 18.56 17.92 17.97 1.0M
2022-03-23 18.23 18.65 18.21 18.63 0.9M
2022-03-22 18.72 18.72 18.01 18.23 0.9M
2022-03-21 18.60 18.70 18.28 18.59 0.7M
2022-03-18 18.35 18.57 18.23 18.52 0.6M
2022-03-17 18.08 18.71 18.08 18.33 1.2M
2022-03-16 17.90 18.26 17.02 18.02 1.2M
2022-03-15 18.52 18.65 17.50 17.50 1.1M
2022-03-14 19.01 19.13 18.46 18.50 1.1M
2022-03-11 18.93 19.26 18.29 19.26 1.7M
2022-03-10 19.70 19.95 19.10 19.14 1.2M
2022-03-09 19.79 20.19 18.44 19.35 1.7M
2022-03-08 20.55 20.80 19.77 19.80 1.4M
2022-03-07 21.30 21.46 20.42 20.54 1.3M
2022-03-04 22.06 22.20 21.23 21.30 1.1M
2022-03-03 22.83 22.99 21.93 22.00 1.3M
2022-03-02 22.67 22.94 22.46 22.88 0.7M
2022-03-01 22.31 22.78 22.09 22.68 0.8M
2022-02-28 22.58 22.68 21.86 22.31 1.1M
2022-02-25 22.85 23.39 22.49 22.70 0.9M
2022-02-24 23.09 23.60 22.33 22.79 2.2M
2022-02-23 23.05 23.62 22.91 23.19 1.6M
2022-02-22 23.28 23.48 22.83 23.07 1.5M
2022-02-21 22.78 23.45 22.57 23.41 2.2M
2022-02-18 22.80 22.80 22.31 22.78 1.3M
2022-02-17 22.78 23.10 22.45 22.62 1.8M
2022-02-16 22.32 23.00 22.25 22.89 1.8M
2022-02-15 22.20 22.80 22.19 22.31 1.7M
2022-02-14 22.19 22.50 21.67 22.21 1.3M
2022-02-11 22.77 22.98 22.00 22.42 2.2M
2022-02-10 22.52 23.20 22.10 22.87 2.2M
2022-02-09 21.70 22.92 21.45 22.48 2.1M
2022-02-08 20.77 21.80 20.53 21.70 1.5M
2022-02-07 21.35 21.78 20.60 20.77 1.0M
2022-01-28 20.24 21.14 20.01 20.87 1.6M
2022-01-27 21.02 21.20 19.72 19.76 1.6M
2022-01-26 21.32 21.33 20.49 21.02 1.7M
2022-01-25 23.32 23.32 20.60 21.32 3.6M
2022-01-24 23.17 23.80 22.90 23.32 2.5M
2022-01-21 22.88 23.98 22.52 23.60 4.6M
2022-01-20 24.05 24.20 22.45 22.88 5.1M
2022-01-19 24.05 25.20 23.01 24.29 7.9M
2022-01-18 22.68 26.39 22.60 25.06 11.9M
2022-01-17 21.27 22.56 21.15 22.20 2.3M
2022-01-14 21.44 21.88 21.20 21.21 1.2M
2022-01-13 21.39 21.74 21.00 21.52 1.1M
2022-01-12 21.48 21.57 21.23 21.37 0.8M
2022-01-11 21.60 21.83 21.31 21.46 1.1M
2022-01-10 21.21 21.86 21.01 21.86 2.0M
2022-01-07 20.69 23.50 20.69 21.73 3.4M
2022-01-06 20.56 21.05 20.41 20.71 0.9M
2022-01-05 20.98 20.99 20.34 20.56 0.7M
2022-01-04 20.75 21.07 20.43 20.98 1.2M