Shenzhen Forms Syntron Information Co Ltd (300468)

300468
🏛️ China →
38.08
Letzte Aktualisierung: 2025-09-30
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 9.81 10.02 9.78 10.00 10.7M
2022-12-29 9.79 10.01 9.76 9.77 9.5M
2022-12-28 10.00 10.00 9.74 9.82 9.2M
2022-12-27 10.10 10.11 9.88 10.02 10.3M
2022-12-26 10.03 10.11 9.96 10.09 10.4M
2022-12-23 9.85 10.14 9.76 10.03 11.3M
2022-12-22 10.02 10.11 9.83 9.84 9.6M
2022-12-21 10.13 10.22 9.94 9.96 10.2M
2022-12-20 10.38 10.45 10.09 10.13 9.9M
2022-12-19 10.46 10.53 10.17 10.26 12.2M
2022-12-16 10.75 10.80 10.35 10.46 20.2M
2022-12-15 10.77 11.05 10.70 10.86 15.3M
2022-12-14 10.80 10.96 10.77 10.83 14.5M
2022-12-13 11.21 11.31 10.75 10.80 28.1M
2022-12-12 11.30 11.55 11.22 11.33 18.8M
2022-12-09 11.23 11.32 11.06 11.22 19.4M
2022-12-08 12.04 12.10 11.19 11.20 43.3M
2022-12-07 12.30 12.75 12.07 12.28 40.4M
2022-12-06 12.03 12.18 11.90 12.08 24.3M
2022-12-05 12.15 12.57 11.93 12.19 37.1M
2022-12-02 11.63 12.15 11.53 12.07 37.0M
2022-12-01 11.45 11.79 11.42 11.69 26.6M
2022-11-30 11.58 11.58 11.19 11.34 20.6M
2022-11-29 11.30 11.63 11.20 11.61 19.9M
2022-11-28 11.10 11.58 11.03 11.31 19.6M
2022-11-25 11.66 11.95 11.41 11.41 23.8M
2022-11-24 11.55 11.95 11.36 11.67 28.9M
2022-11-23 11.71 11.82 11.08 11.51 29.5M
2022-11-22 11.97 12.06 11.60 11.76 28.7M
2022-11-21 11.83 12.25 11.59 12.14 35.3M
2022-11-18 12.38 12.45 11.81 11.90 50.6M
2022-11-17 12.30 12.76 12.06 12.57 49.2M
2022-11-16 12.31 13.05 12.28 12.29 62.6M
2022-11-15 12.50 12.88 12.21 12.41 65.9M
2022-11-14 11.43 13.12 11.30 12.84 92.0M
2022-11-11 12.09 12.68 11.46 11.49 94.0M
2022-11-10 10.70 12.16 10.68 11.73 72.8M
2022-11-09 11.00 11.08 10.81 10.82 27.2M
2022-11-08 10.61 11.28 10.45 11.26 47.9M
2022-11-07 10.90 11.01 10.64 10.71 22.3M
2022-11-04 10.58 10.94 10.52 10.90 27.9M
2022-11-03 10.90 11.06 10.61 10.72 27.7M
2022-11-02 11.00 11.03 10.77 10.84 37.9M
2022-11-01 11.21 11.33 10.89 11.16 47.0M
2022-10-31 10.78 11.68 10.68 11.37 66.3M
2022-10-28 10.55 11.14 10.43 10.67 40.3M
2022-10-27 10.48 10.79 10.39 10.55 25.9M
2022-10-26 10.01 10.49 10.01 10.41 23.4M
2022-10-25 10.00 10.28 9.86 10.04 16.1M
2022-10-24 10.36 10.52 10.07 10.10 18.9M
2022-10-21 10.00 10.29 9.99 10.18 17.9M
2022-10-20 10.37 10.55 10.16 10.22 26.0M
2022-10-19 10.15 10.58 9.95 10.23 24.3M
2022-10-18 10.17 10.32 9.97 10.11 17.4M
2022-10-17 9.87 10.32 9.82 10.18 24.4M
2022-10-14 9.72 10.02 9.65 9.90 21.5M
2022-10-13 9.70 10.02 9.55 9.72 31.3M
2022-10-12 9.10 9.49 9.05 9.49 17.8M
2022-10-11 9.16 9.38 9.11 9.23 17.1M
2022-10-10 9.00 9.22 8.85 9.13 17.9M
2022-09-30 8.68 9.30 8.64 9.05 19.0M
2022-09-29 8.79 8.94 8.59 8.64 10.5M
2022-09-28 8.97 9.00 8.66 8.66 9.8M
2022-09-27 8.81 8.96 8.75 8.96 10.4M
2022-09-26 9.01 9.09 8.72 8.73 12.1M
2022-09-23 9.52 9.55 9.10 9.11 11.9M
2022-09-22 9.50 9.83 9.46 9.51 13.9M
2022-09-21 9.32 9.65 8.93 9.60 16.9M
2022-09-20 9.50 9.66 9.36 9.40 10.1M
2022-09-19 9.97 10.02 9.43 9.44 19.8M
2022-09-16 10.04 10.42 10.02 10.09 21.6M
2022-09-15 10.05 10.33 10.00 10.19 20.5M
2022-09-14 10.00 10.09 9.90 10.05 13.0M
2022-09-13 10.50 10.63 10.22 10.23 22.4M
2022-09-09 10.05 10.31 9.96 10.16 19.8M
2022-09-08 10.15 10.19 9.94 9.94 15.6M
2022-09-07 10.14 10.35 9.93 10.31 19.4M
2022-09-06 9.94 10.18 9.76 10.11 14.1M
2022-09-05 9.99 10.06 9.80 9.88 12.2M
2022-09-02 9.90 10.08 9.77 10.07 9.6M
2022-09-01 9.84 10.03 9.65 9.76 8.6M
2022-08-31 10.06 10.12 9.86 9.87 8.6M
2022-08-30 10.15 10.31 10.03 10.12 6.7M
2022-08-29 9.90 10.18 9.78 10.18 7.9M
2022-08-26 10.32 10.43 10.01 10.03 12.6M
2022-08-25 10.30 10.44 10.15 10.35 11.7M
2022-08-24 10.68 10.87 10.28 10.30 16.3M
2022-08-23 10.74 10.93 10.65 10.76 12.1M
2022-08-22 10.72 10.99 10.52 10.81 14.5M
2022-08-19 10.77 11.08 10.74 10.82 21.4M
2022-08-18 10.83 10.86 10.68 10.77 13.7M
2022-08-17 10.96 11.04 10.82 10.90 14.6M
2022-08-16 11.20 11.24 10.98 11.03 21.1M
2022-08-15 11.31 11.32 10.98 11.15 33.7M
2022-08-12 10.78 11.79 10.73 11.42 51.5M
2022-08-11 10.70 10.85 10.70 10.79 13.4M
2022-08-10 10.68 10.76 10.58 10.65 9.0M
2022-08-09 10.81 10.81 10.59 10.68 12.0M
2022-08-08 10.65 10.82 10.56 10.81 14.4M
2022-08-05 10.44 10.78 10.31 10.69 23.3M
2022-08-04 9.92 10.30 9.92 10.30 14.9M
2022-08-03 9.72 10.25 9.72 9.93 17.6M
2022-08-02 10.63 10.64 9.70 9.81 22.0M
2022-08-01 10.72 10.77 10.53 10.63 9.7M
2022-07-29 10.73 10.85 10.67 10.70 10.9M
2022-07-28 10.97 10.97 10.76 10.79 16.7M
2022-07-27 10.82 10.89 10.66 10.86 14.5M
2022-07-26 10.45 11.09 10.45 10.75 19.6M
2022-07-25 10.89 10.92 10.49 10.49 11.2M
2022-07-22 10.91 10.94 10.56 10.66 13.7M
2022-07-21 10.80 10.93 10.66 10.70 16.2M
2022-07-20 10.56 10.99 10.37 10.87 21.9M
2022-07-19 10.20 10.50 10.18 10.49 15.9M
2022-07-18 9.90 10.22 9.90 10.18 11.4M
2022-07-15 10.09 10.09 9.82 9.82 10.6M
2022-07-14 10.18 10.22 10.07 10.09 7.2M
2022-07-13 10.08 10.20 10.02 10.15 6.5M
2022-07-12 10.38 10.38 10.00 10.07 10.5M
2022-07-11 10.62 10.66 10.17 10.30 12.4M
2022-07-08 10.53 10.82 10.53 10.59 10.7M
2022-07-07 10.87 10.90 10.59 10.59 12.5M
2022-07-06 10.70 10.84 10.52 10.77 11.4M
2022-07-05 11.01 11.08 10.55 10.71 16.2M
2022-07-04 11.07 11.16 10.90 11.00 14.7M
2022-07-01 11.53 11.72 11.20 11.23 20.0M
2022-06-30 11.19 11.53 11.04 11.45 28.3M
2022-06-29 11.24 11.36 10.82 11.01 19.8M
2022-06-28 11.21 11.29 10.91 11.29 18.9M
2022-06-27 11.22 11.45 11.15 11.26 19.1M
2022-06-24 11.26 11.60 11.10 11.32 32.7M
2022-06-23 10.79 11.02 10.72 10.96 22.0M
2022-06-22 11.01 11.15 10.74 10.88 32.0M
2022-06-21 10.95 12.20 10.80 11.25 50.7M
2022-06-20 10.41 10.51 10.35 10.43 15.7M
2022-06-17 10.40 10.66 10.16 10.49 22.9M
2022-06-16 10.54 10.64 10.40 10.54 29.1M
2022-06-15 10.07 10.58 9.98 10.57 41.6M
2022-06-14 10.00 10.08 9.56 10.08 23.9M
2022-06-13 9.80 10.22 9.72 10.13 24.6M
2022-06-10 9.59 10.02 9.50 9.85 18.3M
2022-06-09 9.96 9.96 9.62 9.69 18.7M
2022-06-08 9.83 10.02 9.62 10.02 19.2M
2022-06-07 10.07 10.08 9.73 9.85 14.2M
2022-06-06 9.86 10.11 9.80 10.05 15.9M
2022-06-02 9.73 9.90 9.56 9.86 14.1M
2022-06-01 9.70 9.94 9.67 9.71 13.9M
2022-05-31 9.76 9.79 9.57 9.75 11.7M
2022-05-30 9.80 9.90 9.67 9.77 11.5M
2022-05-27 10.15 10.18 9.70 9.92 16.5M
2022-05-26 9.93 10.00 9.66 9.88 14.2M
2022-05-25 9.73 10.05 9.67 9.98 15.6M
2022-05-24 10.23 10.24 9.69 9.72 19.0M
2022-05-23 9.91 10.28 9.91 10.23 19.4M
2022-05-20 9.73 9.91 9.68 9.89 16.6M
2022-05-19 9.40 9.72 9.37 9.69 15.6M
2022-05-18 9.75 9.91 9.56 9.57 18.1M
2022-05-17 9.68 9.68 9.34 9.57 16.5M
2022-05-16 9.49 9.81 9.41 9.71 21.5M
2022-05-13 9.65 9.73 9.37 9.49 16.1M
2022-05-12 9.21 9.57 9.20 9.42 16.5M
2022-05-11 9.31 9.63 9.29 9.32 22.7M
2022-05-10 9.00 9.36 8.97 9.33 16.7M
2022-05-09 8.94 9.26 8.94 9.14 15.9M
2022-05-06 8.77 9.24 8.71 8.96 21.1M
2022-05-05 8.90 9.16 8.78 9.01 16.6M
2022-04-29 8.74 8.98 8.71 8.90 18.0M
2022-04-28 8.71 8.84 8.50 8.57 19.0M
2022-04-27 8.12 8.91 8.08 8.91 25.6M
2022-04-26 8.87 8.92 8.28 8.35 19.5M
2022-04-25 9.34 9.55 8.76 8.76 22.8M
2022-04-22 10.10 10.20 9.60 9.74 19.2M
2022-04-21 10.34 10.40 9.74 9.79 22.2M
2022-04-20 10.95 10.99 10.34 10.38 19.8M
2022-04-19 10.73 10.91 10.55 10.75 14.3M
2022-04-18 10.60 10.76 10.30 10.71 13.8M
2022-04-15 10.75 10.79 10.48 10.58 18.4M
2022-04-14 11.07 11.09 10.83 10.89 15.8M
2022-04-13 11.59 11.59 10.86 10.91 25.4M
2022-04-12 11.50 11.64 11.27 11.61 18.7M
2022-04-11 12.35 12.35 11.35 11.46 30.0M
2022-04-08 12.31 12.54 11.97 12.35 28.6M
2022-04-07 13.06 13.49 12.27 12.34 35.6M
2022-04-06 13.67 13.96 13.24 13.25 33.9M
2022-04-01 13.82 14.11 13.51 13.54 38.1M
2022-03-31 13.35 14.47 13.32 14.24 60.2M
2022-03-30 13.44 13.66 13.18 13.57 28.8M
2022-03-29 13.29 13.49 12.87 13.40 29.6M
2022-03-28 12.75 13.38 12.64 13.33 28.2M
2022-03-25 13.54 13.69 12.90 12.91 33.1M
2022-03-24 13.45 13.53 13.09 13.14 36.9M
2022-03-23 14.33 14.47 13.79 13.80 47.2M
2022-03-22 14.09 14.98 13.94 14.59 60.3M
2022-03-21 14.33 14.47 13.84 14.25 49.8M
2022-03-18 14.04 15.04 13.92 14.52 68.2M
2022-03-17 13.50 14.83 13.22 14.33 75.4M
2022-03-16 13.11 13.50 12.75 13.48 48.6M
2022-03-15 13.01 13.56 12.63 12.72 42.0M
2022-03-14 13.95 14.04 13.15 13.15 52.2M
2022-03-11 13.52 14.60 13.35 14.35 66.4M
2022-03-10 14.72 15.14 14.05 14.25 77.4M
2022-03-09 13.34 14.14 12.87 14.04 58.0M
2022-03-08 14.31 14.72 13.84 13.84 65.8M
2022-03-07 14.37 14.59 13.87 14.43 54.4M
2022-03-04 14.78 15.18 14.16 14.38 77.6M
2022-03-03 15.57 15.86 14.84 15.02 96.8M
2022-03-02 14.70 16.92 14.70 15.43 127.8M
2022-03-01 14.13 16.36 14.13 15.21 146.1M
2022-02-28 13.84 13.84 13.84 13.84 43.4M
2022-02-25 11.62 11.74 11.43 11.53 25.3M
2022-02-24 12.42 12.53 11.17 11.45 59.6M
2022-02-23 13.01 13.08 12.55 12.66 44.9M
2022-02-22 13.22 13.49 12.75 13.14 50.3M
2022-02-21 12.89 13.83 12.89 13.64 65.3M
2022-02-18 12.75 13.27 12.67 13.11 50.4M
2022-02-17 12.58 14.78 12.38 13.29 87.7M
2022-02-16 13.51 13.62 12.61 12.83 51.1M
2022-02-15 13.27 13.35 12.60 13.03 51.3M
2022-02-14 13.65 13.78 12.98 13.23 88.7M
2022-02-11 12.31 14.07 12.04 14.07 106.5M
2022-02-10 11.69 11.88 11.46 11.73 36.2M
2022-02-09 11.13 12.00 10.99 12.00 54.1M
2022-02-08 10.42 10.80 10.07 10.78 25.4M
2022-02-07 11.12 11.20 10.43 10.50 27.2M
2022-01-28 10.66 11.06 10.52 10.76 28.7M
2022-01-27 12.03 12.04 10.43 10.47 48.2M
2022-01-26 12.40 12.70 11.69 12.04 32.3M
2022-01-25 12.84 13.21 12.29 12.32 40.5M
2022-01-24 12.59 13.44 12.43 13.05 39.0M
2022-01-21 13.44 13.68 12.73 12.83 46.5M
2022-01-20 13.22 14.31 12.72 13.70 71.9M
2022-01-19 12.72 13.84 12.56 13.55 74.4M
2022-01-18 12.64 14.59 12.63 12.97 88.6M
2022-01-17 11.92 12.52 11.63 12.30 62.3M
2022-01-14 11.26 11.88 11.17 11.50 31.2M
2022-01-13 11.09 11.71 10.91 11.37 29.1M
2022-01-12 10.89 11.20 10.69 11.08 21.5M
2022-01-11 11.30 11.50 10.75 10.80 26.6M
2022-01-10 11.00 11.56 10.75 11.35 27.5M
2022-01-07 11.82 12.19 11.17 11.17 41.5M
2022-01-06 11.65 11.94 11.41 11.66 30.3M
2022-01-05 11.81 12.04 11.49 11.67 30.5M
2022-01-04 11.57 12.05 11.41 11.91 38.9M