Shenzhen Everwin Precision Tech (300115)

300115
🏛️ China →
37.53
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
2024-12-31 16.96 16.96 16.20 16.24 57.5M
2024-12-30 16.75 16.97 16.20 16.97 59.4M
2024-12-27 16.33 17.17 16.21 16.70 87.9M
2024-12-26 15.85 16.45 15.66 16.22 63.9M
2024-12-25 16.41 16.47 15.45 15.84 116.0M
2024-12-24 16.50 16.96 16.48 16.75 40.2M
2024-12-23 17.27 17.33 16.47 16.55 52.4M
2024-12-20 17.15 17.53 16.90 17.28 64.8M
2024-12-19 16.81 17.42 16.76 17.30 44.0M
2024-12-18 17.02 17.29 16.60 17.13 35.7M
2024-12-17 17.13 17.39 16.87 16.93 43.4M
2024-12-16 17.51 17.65 16.98 17.13 44.4M
2024-12-13 18.20 18.27 17.62 17.67 58.6M
2024-12-12 18.70 18.89 18.11 18.38 69.8M
2024-12-11 18.40 19.17 18.39 18.72 84.1M
2024-12-10 20.00 20.20 18.59 18.61 129.3M
2024-12-09 18.56 19.94 18.41 19.10 133.0M
2024-12-06 17.16 19.45 17.07 18.70 149.6M
2024-12-05 16.30 16.99 16.22 16.88 44.9M
2024-12-04 16.60 16.69 16.22 16.36 33.3M
2024-12-03 16.90 16.90 16.42 16.70 40.8M
2024-12-02 16.62 17.19 16.61 16.92 50.9M
2024-11-29 16.06 16.75 16.01 16.60 49.6M
2024-11-28 16.55 16.57 16.00 16.05 40.6M
2024-11-27 15.77 16.50 15.32 16.48 50.8M
2024-11-26 16.08 16.31 15.81 15.84 29.1M
2024-11-25 16.36 16.51 15.71 16.12 42.6M
2024-11-22 17.18 17.38 16.31 16.37 48.6M
2024-11-21 17.40 17.40 16.88 17.15 45.1M
2024-11-20 17.12 17.63 16.98 17.44 51.8M
2024-11-19 16.43 17.18 16.43 17.15 50.7M
2024-11-18 17.43 17.61 16.22 16.42 67.3M
2024-11-15 17.82 18.35 17.39 17.42 61.3M
2024-11-14 18.95 18.96 17.79 17.83 66.4M
2024-11-13 19.27 19.38 18.43 18.95 63.9M
2024-11-12 20.00 20.09 19.10 19.26 93.3M
2024-11-11 18.98 20.85 18.62 20.22 120.2M
2024-11-08 18.80 19.66 18.75 19.00 102.2M
2024-11-07 18.18 18.59 17.96 18.52 83.8M
2024-11-06 19.70 19.86 18.41 18.65 143.3M
2024-11-05 19.16 20.93 18.92 19.91 151.5M
2024-11-04 18.88 19.88 18.08 19.56 145.2M
2024-11-01 17.93 19.21 17.63 18.76 147.8M
2024-10-31 18.37 18.54 17.37 17.95 130.1M
2024-10-30 16.06 18.98 15.96 17.92 155.0M
2024-10-29 15.88 16.33 15.45 15.89 102.8M
2024-10-28 16.64 16.80 15.64 15.87 124.7M
2024-10-25 15.14 15.63 14.98 15.62 61.6M
2024-10-24 14.81 15.08 14.73 14.95 31.4M
2024-10-23 15.23 15.40 14.89 15.03 50.0M
2024-10-22 15.30 15.73 15.02 15.23 66.8M
2024-10-21 15.30 16.16 15.14 15.51 94.5M
2024-10-18 14.15 15.59 14.08 15.05 86.2M
2024-10-17 14.15 14.70 14.15 14.25 53.4M
2024-10-16 13.92 14.36 13.90 14.04 39.4M
2024-10-15 14.50 14.98 14.14 14.33 59.2M
2024-10-14 13.83 14.55 13.66 14.54 57.4M
2024-10-11 14.45 14.67 13.53 13.84 64.6M
2024-10-10 14.38 15.23 14.19 14.70 73.4M
2024-10-09 15.69 15.83 14.20 14.32 113.6M
2024-10-08 16.48 16.50 14.80 16.50 134.9M
2024-09-30 12.13 13.80 11.96 13.75 105.0M
2024-09-27 11.26 11.92 11.11 11.73 65.2M
2024-09-26 10.76 11.10 10.66 11.10 38.2M
2024-09-25 10.85 11.15 10.76 10.81 38.4M
2024-09-24 10.48 10.78 10.31 10.78 32.1M
2024-09-23 10.46 10.66 10.28 10.40 18.2M
2024-09-20 10.40 10.54 10.31 10.45 17.9M
2024-09-19 10.30 10.56 10.16 10.40 19.5M
2024-09-18 10.50 10.50 10.03 10.23 18.2M
2024-09-13 10.45 10.70 10.42 10.45 20.6M
2024-09-12 10.68 10.76 10.43 10.44 17.9M
2024-09-11 10.74 10.78 10.53 10.63 17.8M
2024-09-10 10.79 10.93 10.40 10.85 25.7M
2024-09-09 10.76 10.94 10.67 10.79 18.7M
2024-09-06 11.28 11.33 10.90 10.92 28.5M
2024-09-05 11.25 11.47 11.19 11.31 25.5M
2024-09-04 11.31 11.41 11.07 11.29 33.8M
2024-09-03 11.31 11.64 11.31 11.48 28.8M
2024-09-02 11.63 11.75 11.40 11.44 46.6M
2024-08-30 11.40 11.96 11.31 11.67 78.7M
2024-08-29 10.78 11.44 10.64 11.39 56.2M
2024-08-28 10.62 11.01 10.61 10.85 25.4M
2024-08-27 11.08 11.08 10.64 10.67 31.7M
2024-08-26 10.77 11.04 10.65 11.02 31.9M
2024-08-23 10.60 10.85 10.52 10.78 22.9M
2024-08-22 10.83 10.89 10.48 10.63 28.4M
2024-08-21 10.64 11.05 10.59 10.89 33.9M
2024-08-20 10.72 10.97 10.66 10.75 26.6M
2024-08-19 10.81 10.98 10.69 10.72 27.7M
2024-08-16 10.86 11.15 10.85 10.88 37.7M
2024-08-15 10.82 11.17 10.72 10.85 43.8M
2024-08-14 10.70 11.00 10.52 10.90 48.0M
2024-08-13 10.39 10.67 10.38 10.61 27.0M
2024-08-12 10.33 10.52 10.30 10.35 18.5M
2024-08-09 10.57 10.64 10.41 10.41 27.1M
2024-08-08 10.14 10.51 10.01 10.44 34.5M
2024-08-07 10.37 10.50 10.23 10.26 30.9M
2024-08-06 10.57 10.63 10.22 10.45 37.4M
2024-08-05 11.08 11.25 10.27 10.30 67.1M
2024-08-02 11.64 11.94 11.27 11.30 45.5M
2024-08-01 11.92 12.01 11.77 11.85 38.0M
2024-07-31 11.31 11.96 11.24 11.91 54.2M
2024-07-30 11.43 11.53 11.13 11.37 40.4M
2024-07-29 11.56 11.78 11.34 11.58 34.5M
2024-07-26 11.60 11.88 11.54 11.65 38.1M
2024-07-25 12.01 12.08 11.43 11.58 61.3M
2024-07-24 12.18 12.55 12.10 12.26 49.2M
2024-07-23 12.75 12.75 12.22 12.23 48.5M
2024-07-22 12.33 12.75 12.17 12.75 59.2M
2024-07-19 12.38 12.80 12.28 12.38 65.0M
2024-07-18 12.24 12.64 11.93 12.63 80.1M
2024-07-17 12.95 13.08 12.58 12.59 81.0M
2024-07-16 12.25 13.40 12.17 13.18 126.8M
2024-07-15 12.70 12.70 12.09 12.17 91.0M
2024-07-12 12.71 12.94 12.57 12.90 71.6M
2024-07-11 12.48 13.16 12.30 13.00 119.6M
2024-07-10 12.20 12.35 12.06 12.20 73.9M
2024-07-09 11.45 12.34 11.41 12.30 107.4M
2024-07-08 11.43 11.82 11.39 11.44 50.3M
2024-07-05 11.60 11.67 11.20 11.52 49.2M
2024-07-04 11.51 12.10 11.48 11.66 64.6M
2024-07-03 11.61 11.83 11.38 11.58 41.6M
2024-07-02 11.76 11.88 11.51 11.61 42.8M
2024-07-01 11.95 11.95 11.46 11.76 63.8M
2024-06-28 11.50 12.08 11.41 11.99 87.4M
2024-06-27 11.40 12.08 11.35 11.56 85.2M
2024-06-26 10.96 11.57 10.78 11.47 46.3M
2024-06-25 11.10 11.23 10.79 10.91 43.0M
2024-06-24 11.45 11.78 11.08 11.19 53.5M
2024-06-21 11.30 11.64 11.18 11.59 41.1M
2024-06-20 11.60 11.75 11.33 11.39 49.3M
2024-06-19 11.90 11.99 11.60 11.66 46.7M
2024-06-18 11.90 11.99 11.67 11.85 64.2M
2024-06-17 11.15 12.17 11.12 11.95 101.7M
2024-06-14 11.08 11.28 10.98 11.26 59.7M
2024-06-13 11.22 11.38 11.03 11.07 55.5M
2024-06-12 11.20 11.66 11.12 11.15 88.5M
2024-06-11 10.50 10.83 10.21 10.81 44.4M
2024-06-07 10.99 11.05 10.54 10.67 43.0M
2024-06-06 11.18 11.24 10.76 10.86 47.8M
2024-06-05 11.12 11.31 11.01 11.07 50.5M
2024-06-04 11.13 11.29 10.87 11.14 49.8M
2024-06-03 11.35 11.49 11.05 11.21 65.7M
2024-05-31 11.09 11.66 11.02 11.28 88.9M
2024-05-30 10.41 11.29 10.29 11.02 76.4M
2024-05-29 10.40 10.69 10.36 10.49 25.3M
2024-05-28 10.51 10.70 10.37 10.40 22.1M
2024-05-27 10.45 10.62 10.24 10.62 28.3M
2024-05-24 10.75 10.82 10.41 10.43 36.5M
2024-05-23 10.99 11.00 10.68 10.75 36.6M
2024-05-22 10.95 11.05 10.78 10.99 41.5M
2024-05-21 10.73 11.06 10.62 10.95 50.7M
2024-05-20 10.70 10.82 10.62 10.72 27.7M
2024-05-17 10.60 10.78 10.51 10.77 27.3M
2024-05-16 10.53 10.79 10.53 10.68 36.1M
2024-05-15 10.52 10.79 10.38 10.42 28.7M
2024-05-14 10.59 10.89 10.54 10.63 32.9M
2024-05-13 10.50 10.73 10.23 10.50 25.5M
2024-05-10 10.70 10.76 10.44 10.50 23.7M
2024-05-09 10.62 10.78 10.61 10.70 27.5M
2024-05-08 10.96 10.96 10.56 10.59 41.3M
2024-05-07 11.03 11.06 10.84 10.98 39.3M
2024-05-06 10.85 11.09 10.75 11.05 56.0M
2024-04-30 10.58 10.69 10.50 10.59 34.5M
2024-04-29 10.47 10.75 10.45 10.67 49.9M
2024-04-26 10.21 10.52 10.20 10.42 57.7M
2024-04-25 10.01 10.42 9.86 10.33 61.5M
2024-04-24 9.83 10.04 9.70 9.95 43.8M
2024-04-23 10.04 10.05 9.70 9.81 37.2M
2024-04-22 9.64 10.08 9.45 10.02 33.1M
2024-04-19 9.98 9.98 9.63 9.80 35.4M
2024-04-18 9.90 10.32 9.74 10.10 39.3M
2024-04-17 9.60 9.97 9.59 9.95 40.1M
2024-04-16 9.92 9.99 9.34 9.39 45.3M
2024-04-15 10.20 10.44 9.81 10.01 43.0M
2024-04-12 10.28 10.70 10.17 10.20 43.6M
2024-04-11 9.89 10.35 9.86 10.10 43.9M
2024-04-10 10.49 10.62 9.87 10.04 71.0M
2024-04-09 10.88 11.07 10.23 10.58 89.4M
2024-04-08 10.06 10.06 9.64 9.68 16.9M
2024-04-03 10.18 10.19 9.86 10.06 18.4M
2024-04-02 10.32 10.40 10.11 10.22 16.3M
2024-04-01 10.26 10.54 10.25 10.41 19.6M
2024-03-29 10.16 10.22 9.88 10.21 16.9M
2024-03-28 9.79 10.28 9.76 10.07 25.0M
2024-03-27 10.33 10.34 9.68 9.73 27.1M
2024-03-26 10.30 10.55 10.18 10.33 25.3M
2024-03-25 10.80 10.90 10.28 10.29 36.0M
2024-03-22 10.87 11.05 10.61 10.74 30.8M
2024-03-21 11.03 11.14 10.82 10.94 31.4M
2024-03-20 10.85 11.00 10.72 10.88 25.5M
2024-03-19 10.92 11.24 10.85 10.90 37.6M
2024-03-18 10.50 10.96 10.50 10.94 29.4M
2024-03-15 10.25 10.53 10.11 10.50 20.8M
2024-03-14 10.39 10.46 10.10 10.25 23.2M
2024-03-13 10.29 10.66 10.20 10.48 30.7M
2024-03-12 10.24 10.41 10.15 10.32 24.1M
2024-03-11 10.12 10.28 9.96 10.28 23.8M
2024-03-08 9.80 10.19 9.70 10.13 30.4M
2024-03-07 10.01 10.10 9.73 9.73 23.3M
2024-03-06 9.90 10.25 9.68 10.00 29.6M
2024-03-05 10.00 10.28 9.81 9.96 33.6M
2024-03-04 10.40 10.48 9.89 10.15 35.6M
2024-03-01 9.82 10.15 9.80 10.14 34.9M
2024-02-29 9.18 9.86 9.17 9.78 31.2M
2024-02-28 10.35 10.45 9.30 9.33 45.3M
2024-02-27 9.76 10.13 9.67 10.13 23.0M
2024-02-26 9.63 10.08 9.47 9.80 32.0M
2024-02-23 9.23 9.52 9.09 9.45 25.2M
2024-02-22 8.95 9.27 8.90 9.22 26.6M
2024-02-21 8.70 9.26 8.65 8.91 26.7M
2024-02-20 8.79 8.89 8.58 8.81 25.7M
2024-02-19 8.80 8.94 8.51 8.84 43.7M
2024-02-08 8.13 8.80 7.98 8.78 47.5M
2024-02-07 7.80 8.34 7.71 8.05 43.5M
2024-02-06 7.16 7.98 6.97 7.80 35.1M
2024-02-05 7.91 7.96 6.93 7.20 43.8M
2024-02-02 8.43 8.53 7.61 7.99 24.5M
2024-02-01 8.40 8.64 8.22 8.38 23.8M
2024-01-31 8.93 9.03 8.38 8.41 28.9M
2024-01-30 9.20 9.32 8.87 8.89 17.0M
2024-01-29 9.73 9.84 9.20 9.21 23.7M
2024-01-26 9.96 9.96 9.61 9.66 21.2M
2024-01-25 9.78 10.05 9.58 9.96 25.1M
2024-01-24 9.82 9.97 9.38 9.81 20.7M
2024-01-23 9.63 9.90 9.50 9.78 22.5M
2024-01-22 10.60 10.66 9.61 9.74 35.5M
2024-01-19 10.29 10.43 10.20 10.32 15.7M
2024-01-18 10.18 10.32 9.94 10.29 21.3M
2024-01-17 10.81 10.81 10.21 10.26 23.0M
2024-01-16 10.99 11.02 10.65 10.81 13.6M
2024-01-15 10.79 11.09 10.68 10.96 17.3M
2024-01-12 11.11 11.13 10.80 10.81 22.4M
2024-01-11 11.05 11.39 11.02 11.17 21.4M
2024-01-10 11.08 11.15 10.77 11.08 26.0M
2024-01-09 11.48 11.70 11.06 11.12 30.2M
2024-01-08 11.79 11.92 11.36 11.37 25.0M
2024-01-05 12.13 12.42 11.75 11.84 22.4M
2024-01-04 12.27 12.29 11.87 12.06 26.2M
2024-01-03 12.95 13.15 11.91 12.29 64.1M
2024-01-02 13.35 13.45 12.98 13.10 22.9M