Shenzhen Sunline Tech Co Ltd (300348)

300348
🏛️ China →
14.82
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
2021-12-31 15.19 15.77 15.10 15.67 16.3M
2021-12-30 14.80 15.34 14.80 15.18 13.8M
2021-12-29 14.75 14.98 14.45 14.94 16.9M
2021-12-28 14.37 14.94 14.34 14.80 18.2M
2021-12-27 14.52 14.53 14.18 14.33 7.1M
2021-12-24 14.32 14.54 14.07 14.44 10.3M
2021-12-23 14.20 14.50 14.07 14.31 9.3M
2021-12-22 14.14 14.32 14.07 14.20 6.5M
2021-12-21 13.86 14.20 13.79 14.13 6.6M
2021-12-20 14.02 14.14 13.82 13.86 6.7M
2021-12-17 14.33 14.42 14.04 14.09 7.9M
2021-12-16 14.14 14.44 14.11 14.32 7.6M
2021-12-15 14.22 14.64 14.12 14.15 12.3M
2021-12-14 13.88 14.24 13.77 14.18 10.0M
2021-12-13 13.78 14.00 13.73 13.88 5.9M
2021-12-10 13.90 14.02 13.72 13.78 5.6M
2021-12-09 14.00 14.08 13.89 13.96 6.0M
2021-12-08 13.86 14.15 13.65 14.04 7.8M
2021-12-07 13.94 13.99 13.55 13.71 6.7M
2021-12-06 14.38 14.38 13.81 13.86 7.3M
2021-12-03 14.23 14.38 14.17 14.22 6.3M
2021-12-02 14.63 14.64 14.11 14.13 10.4M
2021-12-01 14.40 14.96 14.39 14.65 11.6M
2021-11-30 14.09 14.70 14.06 14.52 15.8M
2021-11-29 14.10 14.33 14.03 14.16 17.8M
2021-11-26 14.03 15.04 13.50 14.70 33.3M
2021-11-25 13.63 13.85 13.57 13.81 6.5M
2021-11-24 13.71 13.79 13.55 13.63 4.9M
2021-11-23 13.55 13.84 13.48 13.73 8.4M
2021-11-22 13.39 13.68 13.38 13.60 7.4M
2021-11-19 13.50 13.55 13.29 13.39 7.9M
2021-11-18 13.96 13.99 13.40 13.43 8.3M
2021-11-17 13.79 13.96 13.75 13.85 5.8M
2021-11-16 14.01 14.14 13.79 13.81 6.3M
2021-11-15 13.61 14.07 13.60 14.02 10.9M
2021-11-12 13.59 13.69 13.46 13.59 6.0M
2021-11-11 13.50 13.57 13.35 13.51 6.1M
2021-11-10 13.65 13.72 13.36 13.49 5.7M
2021-11-09 13.40 13.48 13.22 13.46 5.2M
2021-11-08 13.12 13.45 12.94 13.30 6.9M
2021-11-05 13.25 13.29 13.09 13.22 5.4M
2021-11-04 12.94 13.27 12.93 13.18 6.7M
2021-11-03 12.85 13.10 12.81 12.94 4.7M
2021-11-02 13.05 13.25 12.67 12.85 8.3M
2021-11-01 12.60 12.98 12.56 12.86 6.4M
2021-10-29 12.50 12.74 12.39 12.56 8.8M
2021-10-28 13.13 13.52 12.39 12.47 22.6M
2021-10-27 14.46 14.46 13.52 13.75 11.0M
2021-10-26 14.47 14.58 14.36 14.45 4.4M
2021-10-25 14.58 14.67 14.45 14.55 4.1M
2021-10-22 15.06 15.10 14.53 14.58 6.0M
2021-10-21 14.90 15.15 14.84 14.92 4.2M
2021-10-20 14.89 15.33 14.85 15.06 7.8M
2021-10-19 14.60 14.85 14.58 14.78 3.6M
2021-10-18 14.72 14.74 14.45 14.66 3.4M
2021-10-15 14.65 14.86 14.55 14.69 4.5M
2021-10-14 14.80 14.85 14.50 14.61 3.8M
2021-10-13 14.58 14.75 14.58 14.72 3.2M
2021-10-12 14.95 14.95 14.40 14.54 7.8M
2021-10-11 15.20 15.28 14.83 14.99 5.8M
2021-10-08 15.25 15.35 15.12 15.20 5.2M
2021-09-30 14.82 15.08 14.82 15.04 4.5M
2021-09-29 15.03 15.28 14.66 14.69 8.8M
2021-09-28 15.38 15.66 15.18 15.33 8.8M
2021-09-27 16.40 16.89 15.70 15.76 21.2M
2021-09-24 15.15 15.70 14.97 15.30 7.8M
2021-09-23 14.95 15.24 14.91 15.03 4.6M
2021-09-22 14.60 14.98 14.57 14.89 4.6M
2021-09-17 14.85 14.98 14.50 14.82 4.3M
2021-09-16 14.88 15.08 14.81 14.90 5.8M
2021-09-15 15.71 15.79 14.84 14.97 14.6M
2021-09-14 15.68 16.07 15.61 15.73 7.2M
2021-09-13 15.73 15.92 15.65 15.67 6.1M
2021-09-10 15.98 16.15 15.76 15.83 8.0M
2021-09-09 16.26 16.32 15.93 15.97 7.5M
2021-09-08 16.38 16.73 16.21 16.36 10.9M
2021-09-07 15.86 16.60 15.86 16.35 11.2M
2021-09-06 15.70 15.95 15.57 15.90 6.8M
2021-09-03 15.87 16.35 15.70 15.87 10.9M
2021-09-02 15.68 15.77 15.51 15.57 6.0M
2021-09-01 15.74 16.03 15.33 15.76 8.0M
2021-08-31 15.59 15.78 15.34 15.70 5.9M
2021-08-30 15.65 15.96 15.58 15.63 6.6M
2021-08-27 15.63 15.75 15.34 15.72 11.3M
2021-08-26 16.23 16.35 15.53 15.64 10.4M
2021-08-25 16.77 16.77 16.18 16.22 7.8M
2021-08-24 16.35 16.85 16.28 16.72 10.7M
2021-08-23 16.10 16.56 16.10 16.49 8.6M
2021-08-20 16.38 16.38 15.92 16.08 7.4M
2021-08-19 16.39 16.67 16.18 16.33 9.4M
2021-08-18 16.04 16.73 15.76 16.48 17.0M
2021-08-17 16.61 16.77 16.01 16.15 9.3M
2021-08-16 17.07 17.08 16.61 16.70 8.5M
2021-08-13 17.50 17.50 16.99 17.07 12.8M
2021-08-12 17.40 18.20 17.38 17.50 14.3M
2021-08-11 17.59 17.80 17.20 17.53 15.2M
2021-08-10 17.19 18.05 17.05 17.57 26.8M
2021-08-09 16.61 17.71 16.33 17.31 23.2M
2021-08-06 16.71 17.00 16.34 16.48 14.5M
2021-08-05 17.36 17.66 16.88 17.00 24.5M
2021-08-04 15.40 17.48 15.34 17.31 40.0M
2021-08-03 14.99 15.60 14.95 15.49 13.3M
2021-08-02 14.95 15.18 14.50 15.07 13.0M
2021-07-30 14.63 14.80 14.45 14.74 14.0M
2021-07-29 14.43 14.68 14.30 14.40 13.5M
2021-07-28 15.11 15.12 14.34 14.34 11.2M
2021-07-27 15.15 15.50 14.87 15.19 11.9M
2021-07-26 16.02 16.02 15.04 15.16 16.5M
2021-07-23 16.55 16.55 15.98 16.02 9.9M
2021-07-22 16.54 16.61 16.27 16.40 8.1M
2021-07-21 16.11 16.62 16.11 16.53 9.2M
2021-07-20 16.39 16.40 16.08 16.14 7.6M
2021-07-19 16.39 16.55 16.23 16.42 7.3M
2021-07-16 16.60 16.87 16.29 16.32 13.9M
2021-07-15 17.11 17.11 16.70 16.82 8.7M
2021-07-14 17.14 17.31 16.86 17.13 7.3M
2021-07-13 17.05 17.34 17.01 17.16 8.0M
2021-07-12 16.78 17.20 16.78 17.10 9.5M
2021-07-09 17.09 17.09 16.53 16.80 10.2M
2021-07-08 17.00 17.17 16.73 17.13 11.0M
2021-07-07 17.18 17.18 16.82 16.99 7.4M
2021-07-06 17.08 17.22 16.70 17.10 8.4M
2021-07-05 17.77 18.00 17.02 17.14 16.1M
2021-07-02 17.87 18.05 17.66 17.79 8.2M
2021-07-01 18.31 18.39 17.77 17.90 10.4M
2021-06-30 18.05 18.50 17.88 18.30 10.8M
2021-06-29 18.34 18.67 18.00 18.03 11.0M
2021-06-28 18.41 18.60 18.18 18.44 10.7M
2021-06-25 18.23 18.42 17.90 18.20 11.0M
2021-06-24 18.79 18.80 18.08 18.12 12.9M
2021-06-23 18.90 18.90 18.26 18.75 15.5M
2021-06-22 18.70 19.48 18.63 18.79 20.7M
2021-06-21 18.23 18.87 18.12 18.63 16.4M
2021-06-18 18.04 18.51 17.63 18.22 17.4M
2021-06-17 17.81 18.17 17.72 18.10 15.7M
2021-06-16 18.89 18.89 17.90 17.97 21.4M
2021-06-15 19.28 19.50 18.90 18.93 21.2M
2021-06-11 19.87 20.01 18.90 18.98 30.8M
2021-06-10 18.15 19.74 18.09 19.39 41.4M
2021-06-09 18.29 18.69 18.00 18.15 14.9M
2021-06-08 17.90 18.67 17.77 18.32 18.6M
2021-06-07 17.82 18.11 17.56 17.93 13.2M
2021-06-04 18.13 18.26 17.52 17.81 22.6M
2021-06-03 18.01 19.65 18.01 18.49 29.3M
2021-06-02 18.45 18.46 17.76 17.80 14.7M
2021-06-01 18.53 18.84 18.32 18.50 9.5M
2021-05-31 18.20 18.60 18.10 18.59 9.4M
2021-05-28 18.70 18.94 18.22 18.30 11.5M
2021-05-27 18.50 18.91 18.43 18.81 10.8M
2021-05-26 18.50 19.09 18.50 18.62 13.3M
2021-05-25 18.13 18.59 18.05 18.48 13.3M
2021-05-24 17.65 18.55 17.56 18.22 12.7M
2021-05-21 18.15 18.30 17.80 17.82 9.0M
2021-05-20 18.21 18.29 17.84 17.98 9.3M
2021-05-19 18.52 18.68 18.32 18.39 8.0M
2021-05-18 18.80 18.85 18.36 18.64 10.4M
2021-05-17 18.76 19.06 18.51 18.54 17.8M
2021-05-14 17.65 19.10 17.61 18.84 28.5M
2021-05-13 17.94 18.39 17.46 17.60 14.4M
2021-05-12 18.01 18.27 17.62 18.19 15.1M
2021-05-11 18.50 18.98 18.08 18.32 17.9M
2021-05-10 18.12 18.68 18.02 18.59 22.9M
2021-05-07 17.92 18.29 17.81 17.82 18.0M
2021-05-06 17.82 18.21 17.69 17.90 13.3M
2021-04-30 18.16 18.16 17.72 17.81 14.4M
2021-04-29 18.40 18.56 18.03 18.18 13.2M
2021-04-28 18.80 18.87 18.21 18.38 14.6M
2021-04-27 19.39 19.50 18.75 18.89 18.9M
2021-04-26 19.97 19.97 19.22 19.24 20.2M
2021-04-23 20.29 20.29 19.83 19.98 14.2M
2021-04-22 20.22 20.48 19.98 20.24 14.9M
2021-04-21 19.77 20.49 19.52 20.17 17.5M
2021-04-20 19.65 20.56 19.46 20.12 28.9M
2021-04-19 19.15 19.85 18.96 19.41 28.0M
2021-04-16 18.08 19.25 17.96 19.17 28.2M
2021-04-15 17.90 18.50 17.66 18.18 12.3M
2021-04-14 17.90 18.19 17.71 18.10 10.0M
2021-04-13 17.08 18.12 16.95 17.89 12.4M
2021-04-12 17.78 18.15 17.30 17.43 10.7M
2021-04-09 17.48 17.83 17.19 17.80 7.5M
2021-04-08 17.90 17.90 17.44 17.45 8.0M
2021-04-07 18.24 18.28 17.78 17.84 8.6M
2021-04-06 18.09 18.50 18.05 18.24 9.8M
2021-04-02 18.33 18.50 17.95 18.00 10.0M
2021-04-01 17.88 18.25 17.71 17.93 7.6M
2021-03-31 17.97 18.56 17.80 17.88 11.1M
2021-03-30 18.30 18.35 17.88 17.96 8.6M
2021-03-29 18.75 19.18 18.10 18.11 18.0M
2021-03-26 18.30 18.45 18.01 18.38 17.1M
2021-03-25 16.96 18.44 16.80 18.25 24.2M
2021-03-24 17.23 17.42 17.00 17.03 6.7M
2021-03-23 16.77 17.70 16.67 17.27 11.7M
2021-03-22 16.70 16.92 16.66 16.79 4.3M
2021-03-19 16.71 17.13 16.48 16.71 5.0M
2021-03-18 17.22 17.26 16.94 16.96 4.4M
2021-03-17 17.12 17.46 17.02 17.25 5.1M
2021-03-16 16.59 17.20 16.59 17.15 6.9M
2021-03-15 16.45 16.78 16.10 16.61 8.3M
2021-03-12 16.65 16.65 16.32 16.45 5.0M
2021-03-11 16.40 16.81 16.25 16.69 5.5M
2021-03-10 17.17 17.20 16.28 16.40 7.1M
2021-03-09 17.50 17.70 16.65 16.81 10.8M
2021-03-08 18.20 18.57 17.54 17.58 12.7M
2021-03-05 17.78 18.39 17.67 18.15 9.0M
2021-03-04 18.18 18.36 17.77 17.83 9.0M
2021-03-03 18.65 18.65 18.17 18.37 7.2M
2021-03-02 18.46 18.65 18.17 18.43 10.4M
2021-03-01 17.50 18.55 17.46 18.42 15.4M
2021-02-26 17.68 17.87 17.20 17.45 9.4M
2021-02-25 18.19 18.45 17.75 17.85 7.7M
2021-02-24 18.17 18.55 17.94 18.04 12.4M
2021-02-23 18.30 18.57 17.80 17.94 11.0M
2021-02-22 18.44 19.11 18.44 18.53 18.7M
2021-02-19 18.21 18.40 17.71 18.26 11.3M
2021-02-18 17.95 18.69 17.85 18.23 18.2M
2021-02-10 17.15 17.42 17.08 17.18 7.8M
2021-02-09 17.03 17.49 17.01 17.27 9.8M
2021-02-08 16.25 16.94 15.90 16.73 9.9M
2021-02-05 16.75 17.09 16.10 16.18 7.7M
2021-02-04 16.63 16.82 16.15 16.52 11.0M
2021-02-03 17.42 17.42 16.82 16.83 7.9M
2021-02-02 16.83 17.20 16.75 17.01 9.4M
2021-02-01 17.05 17.56 16.62 16.92 13.4M
2021-01-29 16.58 16.92 16.05 16.23 13.1M
2021-01-28 17.01 17.25 16.50 16.55 11.6M
2021-01-27 17.72 17.82 17.22 17.29 9.6M
2021-01-26 18.36 18.36 17.69 17.71 9.5M
2021-01-25 17.82 18.59 17.58 18.04 15.1M
2021-01-22 18.70 18.70 17.68 17.73 19.5M
2021-01-21 18.30 18.98 18.23 18.69 11.4M
2021-01-20 18.72 18.79 18.20 18.38 11.0M
2021-01-19 19.00 19.20 18.76 18.78 9.4M
2021-01-18 18.51 19.25 18.35 19.05 11.2M
2021-01-15 18.99 19.66 18.46 18.50 13.5M
2021-01-14 18.00 19.19 17.79 18.86 16.0M
2021-01-13 18.54 18.65 17.95 17.99 10.3M
2021-01-12 19.28 19.28 18.40 18.58 12.7M
2021-01-11 19.50 19.72 18.93 19.38 13.1M
2021-01-08 18.99 19.77 18.78 19.60 15.5M
2021-01-07 18.83 19.33 17.75 19.15 19.2M
2021-01-06 19.44 19.52 18.66 18.83 11.0M
2021-01-05 19.48 19.80 19.06 19.44 14.0M
2021-01-04 19.40 19.63 19.12 19.52 15.9M