Shenzhen Suntak Circuit Technology Co Ltd (002815)

002815
🏛️ China →
14.78
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 9.88 9.91 9.81 9.91 3.8M
2022-12-29 9.74 9.95 9.73 9.87 3.9M
2022-12-28 9.91 9.91 9.74 9.76 2.8M
2022-12-27 9.96 9.96 9.80 9.93 3.1M
2022-12-26 9.79 9.94 9.77 9.92 3.6M
2022-12-23 9.80 9.90 9.74 9.77 3.6M
2022-12-22 10.01 10.02 9.78 9.84 4.5M
2022-12-21 10.01 10.08 9.91 9.97 3.7M
2022-12-20 10.00 10.14 9.94 10.05 3.6M
2022-12-19 10.23 10.26 9.96 10.01 5.1M
2022-12-16 10.42 10.42 10.18 10.23 6.0M
2022-12-15 10.31 10.55 10.19 10.42 7.6M
2022-12-14 10.40 10.64 10.29 10.30 9.6M
2022-12-13 10.63 10.69 10.27 10.31 9.2M
2022-12-12 10.50 10.67 10.38 10.66 9.3M
2022-12-09 10.54 10.64 10.49 10.50 8.2M
2022-12-08 10.76 10.78 10.51 10.54 7.2M
2022-12-07 10.77 10.87 10.70 10.76 5.7M
2022-12-06 10.76 10.90 10.67 10.82 6.4M
2022-12-05 10.71 10.78 10.64 10.78 5.0M
2022-12-02 10.64 10.73 10.60 10.68 3.8M
2022-12-01 10.66 10.83 10.62 10.65 6.8M
2022-11-30 10.64 10.70 10.52 10.56 4.3M
2022-11-29 10.43 10.66 10.42 10.65 5.1M
2022-11-28 10.60 10.65 10.33 10.44 5.8M
2022-11-25 10.85 10.95 10.70 10.70 4.3M
2022-11-24 10.99 11.07 10.80 10.86 3.9M
2022-11-23 11.10 11.11 10.72 10.94 5.9M
2022-11-22 11.16 11.25 11.03 11.08 4.7M
2022-11-21 11.11 11.14 10.96 11.13 4.7M
2022-11-18 11.25 11.37 11.10 11.16 5.0M
2022-11-17 11.09 11.30 11.01 11.30 4.5M
2022-11-16 11.24 11.30 11.09 11.13 4.9M
2022-11-15 10.77 11.27 10.74 11.27 8.9M
2022-11-14 10.85 11.01 10.74 10.79 5.9M
2022-11-11 11.09 11.16 10.87 10.88 6.5M
2022-11-10 11.00 11.06 10.86 10.88 4.2M
2022-11-09 11.02 11.12 10.96 11.04 3.0M
2022-11-08 11.12 11.16 10.97 11.06 3.9M
2022-11-07 11.21 11.28 11.05 11.17 5.5M
2022-11-04 11.16 11.27 10.96 11.21 7.2M
2022-11-03 10.90 11.14 10.87 11.11 4.7M
2022-11-02 10.93 11.12 10.93 10.97 6.1M
2022-11-01 10.68 10.97 10.68 10.95 5.5M
2022-10-31 10.43 10.75 10.39 10.64 4.5M
2022-10-28 10.80 10.94 10.43 10.47 6.5M
2022-10-27 10.96 11.18 10.93 11.02 5.4M
2022-10-26 10.76 11.03 10.70 11.01 6.0M
2022-10-25 10.65 10.86 10.48 10.76 7.7M
2022-10-24 10.69 10.87 10.48 10.59 5.5M
2022-10-21 11.05 11.05 10.57 10.65 7.6M
2022-10-20 10.54 10.90 10.43 10.84 6.5M
2022-10-19 10.66 10.74 10.53 10.57 3.6M
2022-10-18 10.65 10.73 10.52 10.63 4.2M
2022-10-17 10.40 10.70 10.32 10.65 5.4M
2022-10-14 10.30 10.48 10.28 10.45 4.9M
2022-10-13 10.17 10.39 10.10 10.26 5.4M
2022-10-12 9.75 10.20 9.68 10.18 6.0M
2022-10-11 9.72 9.84 9.70 9.82 3.7M
2022-10-10 10.08 10.11 9.66 9.70 6.5M
2022-09-30 10.09 10.29 10.04 10.05 3.8M
2022-09-29 10.20 10.30 10.11 10.20 4.8M
2022-09-28 10.43 10.44 10.09 10.11 3.9M
2022-09-27 10.17 10.45 10.17 10.45 3.3M
2022-09-26 10.16 10.35 10.12 10.17 5.2M
2022-09-23 10.60 10.65 10.16 10.25 6.2M
2022-09-22 10.64 10.79 10.53 10.59 5.0M
2022-09-21 10.67 10.80 10.43 10.73 4.1M
2022-09-20 10.63 10.72 10.53 10.68 3.7M
2022-09-19 10.73 10.78 10.39 10.48 9.1M
2022-09-16 10.96 11.05 10.69 10.71 5.5M
2022-09-15 11.33 11.38 10.87 10.96 7.7M
2022-09-14 11.34 11.40 11.25 11.33 4.5M
2022-09-13 11.55 11.68 11.43 11.46 5.8M
2022-09-09 11.78 11.81 11.47 11.53 7.6M
2022-09-08 12.06 12.09 11.73 11.77 6.0M
2022-09-07 11.90 12.07 11.86 12.05 5.7M
2022-09-06 11.86 11.98 11.72 11.96 9.0M
2022-09-05 12.03 12.03 11.82 11.89 5.2M
2022-09-02 11.91 12.09 11.77 12.03 6.2M
2022-09-01 11.87 12.06 11.75 11.77 5.4M
2022-08-31 12.23 12.27 11.80 11.85 6.9M
2022-08-30 12.17 12.35 12.10 12.25 4.8M
2022-08-29 12.00 12.31 11.95 12.13 5.5M
2022-08-26 12.24 12.45 12.07 12.12 5.1M
2022-08-25 12.35 12.47 12.09 12.25 6.4M
2022-08-24 13.01 13.05 12.31 12.35 11.5M
2022-08-23 13.07 13.17 12.90 13.00 6.5M
2022-08-22 12.90 13.28 12.77 13.08 9.6M
2022-08-19 13.36 13.65 12.97 12.97 13.5M
2022-08-18 13.26 13.37 12.91 13.36 14.7M
2022-08-17 13.09 13.31 13.01 13.18 16.7M
2022-08-16 13.43 13.59 13.26 13.51 7.7M
2022-08-15 13.43 13.54 13.30 13.39 7.2M
2022-08-12 13.60 13.86 13.41 13.42 9.6M
2022-08-11 13.57 13.85 13.50 13.77 11.8M
2022-08-10 13.39 13.69 13.26 13.43 8.9M
2022-08-09 13.43 13.53 13.13 13.49 10.1M
2022-08-08 13.52 13.56 13.21 13.40 11.4M
2022-08-05 13.01 13.47 13.01 13.46 15.2M
2022-08-04 13.09 13.18 12.80 12.97 12.2M
2022-08-03 13.23 13.55 13.01 13.09 19.7M
2022-08-02 13.10 13.48 13.00 13.23 23.3M
2022-08-01 12.65 13.40 12.59 13.30 14.8M
2022-07-29 12.99 13.00 12.57 12.63 8.8M
2022-07-28 12.53 13.13 12.45 12.91 14.8M
2022-07-27 12.10 12.47 12.10 12.41 6.4M
2022-07-26 12.18 12.20 11.95 12.17 7.9M
2022-07-25 12.54 12.54 12.02 12.10 7.2M
2022-07-22 12.61 12.83 12.35 12.52 5.4M
2022-07-21 12.64 12.79 12.47 12.62 6.5M
2022-07-20 12.45 12.68 12.41 12.58 6.8M
2022-07-19 12.30 12.51 12.23 12.45 7.5M
2022-07-18 12.15 12.32 11.83 12.30 11.5M
2022-07-15 12.26 12.30 11.97 11.97 5.4M
2022-07-14 11.87 12.39 11.82 12.26 7.1M
2022-07-13 12.00 12.12 11.90 11.95 4.8M
2022-07-12 12.50 12.52 11.95 12.05 10.1M
2022-07-11 12.66 12.67 12.37 12.55 5.7M
2022-07-08 12.70 12.95 12.60 12.62 5.8M
2022-07-07 12.73 13.15 12.66 12.85 8.7M
2022-07-06 12.56 12.89 12.32 12.72 10.6M
2022-07-05 12.65 12.89 12.20 12.50 11.3M
2022-07-04 12.74 12.91 12.50 12.76 12.4M
2022-07-01 12.69 13.09 12.68 12.86 8.3M
2022-06-30 13.10 13.17 12.68 12.81 11.8M
2022-06-29 12.67 13.49 12.67 12.95 21.7M
2022-06-28 12.12 12.70 12.05 12.66 11.1M
2022-06-27 12.50 12.65 12.08 12.18 9.3M
2022-06-24 12.21 12.66 12.08 12.28 10.9M
2022-06-23 11.59 12.08 11.53 12.05 12.9M
2022-06-22 11.88 11.92 11.57 11.58 7.0M
2022-06-21 12.00 12.00 11.75 11.87 5.6M
2022-06-20 11.90 12.03 11.77 11.90 7.3M
2022-06-17 11.87 11.94 11.60 11.89 6.2M
2022-06-16 11.70 12.10 11.70 11.84 8.2M
2022-06-15 11.88 12.05 11.65 11.67 11.5M
2022-06-14 11.73 11.90 11.37 11.85 7.5M
2022-06-13 11.61 12.03 11.57 11.90 11.3M
2022-06-10 11.55 11.84 11.44 11.78 9.0M
2022-06-09 11.72 11.82 11.50 11.57 7.6M
2022-06-08 12.04 12.09 11.63 11.84 9.1M
2022-06-07 12.42 12.48 11.88 12.02 14.3M
2022-06-06 11.56 12.50 11.55 12.40 19.9M
2022-06-02 11.18 11.57 11.07 11.53 10.3M
2022-06-01 11.31 11.43 11.16 11.30 6.9M
2022-05-31 11.06 11.39 10.87 11.38 8.3M
2022-05-30 11.07 11.16 10.91 11.07 4.3M
2022-05-27 11.05 11.26 11.00 11.09 6.4M
2022-05-26 11.02 11.11 10.67 10.97 5.4M
2022-05-25 10.88 11.05 10.78 11.01 4.7M
2022-05-24 11.34 11.38 10.77 10.78 8.0M
2022-05-23 11.36 11.48 11.14 11.31 8.1M
2022-05-20 11.32 11.41 11.12 11.36 6.7M
2022-05-19 11.39 11.58 11.25 11.51 5.7M
2022-05-18 11.51 11.64 11.41 11.50 6.3M
2022-05-17 11.54 11.60 11.25 11.55 6.0M
2022-05-16 11.59 11.74 11.46 11.55 7.7M
2022-05-13 11.55 11.70 11.35 11.51 8.1M
2022-05-12 11.45 11.93 11.13 11.56 17.8M
2022-05-11 10.96 11.35 10.88 11.11 12.2M
2022-05-10 10.44 10.92 10.34 10.88 8.4M
2022-05-09 10.62 10.75 10.58 10.65 7.5M
2022-05-06 10.48 10.82 10.30 10.75 10.3M
2022-05-05 10.57 10.93 10.52 10.72 10.2M
2022-04-29 10.09 10.75 10.01 10.65 12.9M
2022-04-28 10.17 10.26 9.78 9.96 12.5M
2022-04-27 9.20 10.18 9.10 10.17 9.8M
2022-04-26 9.92 9.92 9.35 9.41 8.4M
2022-04-25 10.41 10.49 9.82 9.85 10.8M
2022-04-22 10.78 10.88 10.46 10.62 9.8M
2022-04-21 11.32 11.43 10.86 10.92 10.7M
2022-04-20 11.32 11.64 11.19 11.25 13.1M
2022-04-19 11.47 11.54 11.13 11.20 11.5M
2022-04-18 12.18 12.19 11.22 11.50 18.0M
2022-04-15 11.72 11.80 11.40 11.79 5.7M
2022-04-14 11.30 11.73 11.30 11.66 5.3M
2022-04-13 11.43 11.53 11.18 11.27 5.1M
2022-04-12 11.13 11.43 10.95 11.41 5.7M
2022-04-11 11.57 11.57 11.03 11.13 7.1M
2022-04-08 11.73 11.74 11.40 11.60 5.9M
2022-04-07 11.88 11.94 11.70 11.72 5.0M
2022-04-06 11.96 12.08 11.81 11.97 6.7M
2022-04-01 12.00 12.08 11.87 11.96 4.8M
2022-03-31 12.13 12.20 11.93 12.01 5.1M
2022-03-30 11.92 12.20 11.92 12.17 6.9M
2022-03-29 12.23 12.26 11.85 11.88 7.0M
2022-03-28 12.10 12.34 11.36 12.13 9.0M
2022-03-25 11.86 12.17 11.81 12.10 10.6M
2022-03-24 13.02 13.02 12.04 12.05 24.0M
2022-03-23 12.68 13.55 12.60 13.38 14.7M
2022-03-22 13.15 13.19 12.51 12.62 10.8M
2022-03-21 12.87 13.25 12.81 13.12 6.7M
2022-03-18 12.78 12.96 12.55 12.87 6.7M
2022-03-17 12.75 13.14 12.61 12.72 6.4M
2022-03-16 12.12 12.65 11.85 12.56 6.6M
2022-03-15 12.66 12.77 11.96 11.96 7.4M
2022-03-14 13.02 13.13 12.75 12.80 5.7M
2022-03-11 12.78 13.21 12.67 13.16 8.0M
2022-03-10 13.50 13.72 12.98 13.02 7.2M
2022-03-09 13.32 13.72 12.68 13.30 7.1M
2022-03-08 13.74 13.89 13.23 13.28 6.0M
2022-03-07 13.96 13.96 13.52 13.74 5.7M
2022-03-04 14.09 14.25 13.86 13.90 5.4M
2022-03-03 14.45 14.62 14.00 14.03 5.4M
2022-03-02 14.60 14.60 14.22 14.47 5.6M
2022-03-01 15.00 15.00 14.57 14.67 6.2M
2022-02-28 14.91 14.95 14.61 14.94 4.3M
2022-02-25 14.91 15.22 14.78 14.83 7.0M
2022-02-24 14.90 15.05 14.47 14.77 8.6M
2022-02-23 14.64 15.10 14.45 14.91 5.6M
2022-02-22 14.86 14.89 14.36 14.51 4.5M
2022-02-21 14.51 14.95 14.34 14.86 5.2M
2022-02-18 14.38 14.63 14.26 14.56 4.5M
2022-02-17 14.51 14.74 14.40 14.50 4.3M
2022-02-16 14.66 14.74 14.36 14.55 4.0M
2022-02-15 14.30 14.60 14.12 14.53 4.8M
2022-02-14 14.27 14.46 14.06 14.12 5.4M
2022-02-11 14.93 15.15 14.33 14.37 6.0M
2022-02-10 15.08 15.22 14.72 14.93 6.4M
2022-02-09 14.36 15.02 14.14 14.87 9.2M
2022-02-08 14.88 14.93 14.00 14.36 14.2M
2022-02-07 13.69 14.70 13.69 14.70 12.6M
2022-01-28 14.16 14.16 13.06 13.36 21.9M
2022-01-27 15.80 15.96 14.51 14.51 10.0M
2022-01-26 15.99 16.38 15.57 16.12 7.3M
2022-01-25 16.07 16.68 15.88 15.88 8.8M
2022-01-24 15.22 16.55 15.22 16.29 9.0M
2022-01-21 15.70 15.81 15.30 15.35 4.9M
2022-01-20 16.23 16.32 15.66 15.73 5.5M
2022-01-19 16.48 16.90 16.17 16.33 7.1M
2022-01-18 16.50 17.01 16.32 16.61 9.6M
2022-01-17 16.07 16.84 15.93 16.38 8.6M
2022-01-14 15.53 16.37 15.32 16.11 8.1M
2022-01-13 16.20 16.20 15.60 15.63 6.0M
2022-01-12 15.82 16.23 15.81 16.17 7.8M
2022-01-11 16.26 16.56 15.55 15.79 8.7M
2022-01-10 15.86 16.38 15.65 16.26 9.1M
2022-01-07 16.65 16.67 15.70 15.75 8.8M
2022-01-06 16.33 16.58 16.22 16.42 7.7M
2022-01-05 17.24 17.48 16.22 16.35 11.3M
2022-01-04 16.77 17.40 16.69 17.24 12.9M