Sichuan Huati Lighting Technology Co Ltd (603679)

603679
🏛️ China →
16.29
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 12.09 12.29 11.81 11.93 0.8M
2022-12-29 12.07 12.25 11.90 11.94 0.7M
2022-12-28 12.30 12.46 12.02 12.07 0.7M
2022-12-27 12.57 12.57 12.15 12.31 1.0M
2022-12-26 12.30 12.80 12.05 12.45 1.2M
2022-12-23 12.00 12.46 11.72 12.33 1.3M
2022-12-22 12.37 12.51 11.76 12.18 1.4M
2022-12-21 12.78 12.78 12.14 12.25 1.7M
2022-12-20 12.75 12.98 12.53 12.60 1.4M
2022-12-19 13.65 13.65 12.69 12.77 2.3M
2022-12-16 13.70 13.70 13.16 13.40 2.3M
2022-12-15 13.49 14.20 13.49 13.62 2.8M
2022-12-14 13.22 14.09 13.22 13.74 4.5M
2022-12-13 13.00 13.35 12.96 13.22 2.2M
2022-12-12 12.53 13.26 12.53 13.19 3.4M
2022-12-09 12.80 12.94 12.55 12.58 1.7M
2022-12-08 12.99 12.99 12.81 12.84 0.8M
2022-12-07 13.08 13.12 12.92 12.94 1.1M
2022-12-06 13.00 13.33 12.83 13.08 1.9M
2022-12-05 12.95 13.14 12.76 12.99 1.7M
2022-12-02 13.00 13.08 12.76 12.89 1.9M
2022-12-01 12.76 12.97 12.63 12.86 1.6M
2022-11-30 12.90 12.90 12.62 12.74 1.3M
2022-11-29 12.95 13.08 12.62 12.76 1.7M
2022-11-28 12.59 13.15 12.58 12.82 2.0M
2022-11-25 12.96 12.98 12.76 12.91 1.3M
2022-11-24 12.88 13.10 12.75 12.87 1.9M
2022-11-23 12.70 12.86 12.62 12.84 2.1M
2022-11-22 12.74 12.98 12.58 12.79 1.6M
2022-11-21 12.60 12.80 12.51 12.74 1.5M
2022-11-18 12.70 12.85 12.55 12.60 1.7M
2022-11-17 12.51 12.86 12.51 12.71 1.8M
2022-11-16 12.26 12.79 12.17 12.64 2.7M
2022-11-15 12.22 12.29 12.06 12.26 1.2M
2022-11-14 12.14 12.20 11.91 12.05 1.7M
2022-11-11 12.31 12.35 12.00 12.06 2.9M
2022-11-10 12.70 12.70 12.00 12.09 3.2M
2022-11-09 12.05 12.32 11.91 12.27 1.9M
2022-11-08 11.87 12.09 11.79 12.07 1.4M
2022-11-07 11.71 11.90 11.65 11.87 1.6M
2022-11-04 11.63 11.76 11.54 11.65 1.3M
2022-11-03 11.53 11.76 11.48 11.63 1.3M
2022-11-02 11.80 11.88 11.56 11.59 1.6M
2022-11-01 11.32 11.70 11.25 11.63 2.2M
2022-10-31 10.93 11.44 10.86 11.32 1.9M
2022-10-28 11.25 11.43 10.91 10.93 1.8M
2022-10-27 11.48 11.48 11.25 11.31 1.3M
2022-10-26 11.15 11.46 11.15 11.31 1.3M
2022-10-25 11.21 11.28 11.00 11.15 1.6M
2022-10-24 11.36 11.65 11.15 11.21 2.0M
2022-10-21 11.29 11.35 11.12 11.26 1.0M
2022-10-20 11.30 11.38 11.07 11.18 1.3M
2022-10-19 11.29 11.49 11.14 11.29 1.6M
2022-10-18 11.45 11.47 11.21 11.26 2.0M
2022-10-17 10.99 11.57 10.90 11.38 3.3M
2022-10-14 10.91 11.05 10.85 10.98 2.1M
2022-10-13 10.84 11.01 10.78 10.92 1.9M
2022-10-12 10.76 10.92 10.51 10.90 2.2M
2022-10-11 10.70 10.96 10.33 10.77 3.4M
2022-10-10 9.67 10.97 9.67 10.78 4.9M
2022-09-30 9.95 10.19 9.94 10.02 1.2M
2022-09-29 10.15 10.26 9.93 9.98 1.0M
2022-09-28 10.35 10.45 10.09 10.11 1.1M
2022-09-27 10.24 10.48 10.19 10.44 1.4M
2022-09-26 10.31 10.50 10.21 10.21 0.7M
2022-09-23 10.64 10.75 10.36 10.43 1.0M
2022-09-22 10.59 10.80 10.51 10.67 1.2M
2022-09-21 10.61 10.72 10.45 10.67 1.0M
2022-09-20 10.43 10.67 10.40 10.63 1.6M
2022-09-19 10.61 10.61 10.19 10.28 1.4M
2022-09-16 10.90 10.97 10.44 10.47 1.7M
2022-09-15 11.08 11.22 10.67 10.85 1.8M
2022-09-14 11.25 11.34 11.01 11.08 1.6M
2022-09-13 11.25 11.43 11.21 11.41 1.3M
2022-09-09 11.24 11.29 11.02 11.28 1.8M
2022-09-08 11.45 11.66 11.20 11.24 1.9M
2022-09-07 11.62 11.68 11.40 11.45 1.8M
2022-09-06 11.58 11.62 11.36 11.58 1.7M
2022-09-05 11.57 11.67 11.40 11.51 1.6M
2022-09-02 11.30 11.59 11.16 11.57 2.2M
2022-09-01 11.47 11.58 11.18 11.25 1.8M
2022-08-31 12.10 12.10 11.24 11.39 3.8M
2022-08-30 12.02 12.51 11.98 12.11 2.9M
2022-08-29 12.37 12.37 11.81 12.14 4.7M
2022-08-26 13.23 13.36 12.64 12.69 4.8M
2022-08-25 13.21 13.48 12.76 13.23 6.8M
2022-08-24 13.83 13.85 13.07 13.09 8.8M
2022-08-23 13.52 14.85 13.31 14.06 16.2M
2022-08-22 12.26 13.50 12.18 13.50 5.4M
2022-08-19 12.60 12.82 12.23 12.27 4.1M
2022-08-18 12.73 12.97 12.59 12.82 2.5M
2022-08-17 12.91 12.96 12.61 12.75 3.3M
2022-08-16 13.06 13.38 12.55 12.96 4.6M
2022-08-15 12.56 13.80 12.38 13.00 7.8M
2022-08-12 12.97 13.19 12.54 12.56 4.2M
2022-08-11 12.81 13.07 12.73 12.91 4.7M
2022-08-10 12.80 13.00 12.60 12.82 4.1M
2022-08-09 12.75 12.95 12.60 12.80 4.1M
2022-08-08 12.58 13.06 12.33 12.88 6.6M
2022-08-05 12.64 12.67 12.26 12.50 5.2M
2022-08-04 12.80 13.20 12.40 12.69 10.8M
2022-08-03 11.42 12.55 11.42 12.55 5.8M
2022-08-02 12.10 12.10 11.11 11.41 4.2M
2022-08-01 12.58 12.70 12.02 12.16 4.7M
2022-07-29 12.19 12.86 12.10 12.59 7.1M
2022-07-28 12.30 12.33 12.01 12.17 4.3M
2022-07-27 12.16 12.40 12.01 12.28 4.9M
2022-07-26 12.20 12.25 11.70 12.08 6.7M
2022-07-25 12.48 13.20 12.13 12.26 14.1M
2022-07-22 11.42 12.49 11.40 12.49 6.9M
2022-07-21 11.35 11.74 11.28 11.35 1.9M
2022-07-20 11.41 11.66 11.32 11.35 2.3M
2022-07-19 11.21 11.46 11.11 11.35 2.5M
2022-07-18 10.99 11.38 10.98 11.18 3.3M
2022-07-15 11.03 11.58 11.03 11.03 5.6M
2022-07-14 11.57 12.18 11.30 11.38 10.0M
2022-07-13 10.39 11.40 10.39 11.40 2.6M
2022-07-12 10.68 10.70 10.34 10.36 1.0M
2022-07-11 10.77 10.84 10.60 10.73 0.8M
2022-07-08 10.59 10.94 10.59 10.81 1.4M
2022-07-07 10.48 10.66 10.48 10.63 0.7M
2022-07-06 10.51 10.68 10.40 10.48 0.9M
2022-07-05 10.75 10.84 10.45 10.55 1.5M
2022-07-04 10.87 10.87 10.68 10.75 0.9M
2022-07-01 10.98 11.07 10.80 10.87 1.1M
2022-06-30 11.06 11.13 10.85 10.96 2.0M
2022-06-29 11.41 11.66 10.94 10.99 3.4M
2022-06-28 11.03 12.05 10.96 11.58 5.5M
2022-06-27 11.14 11.15 10.89 11.04 1.2M
2022-06-24 10.91 11.10 10.82 11.03 1.7M
2022-06-23 10.66 10.88 10.53 10.85 2.3M
2022-06-22 10.81 10.95 10.52 10.53 1.3M
2022-06-21 10.67 10.94 10.62 10.81 1.6M
2022-06-20 10.27 10.81 10.27 10.76 2.4M
2022-06-17 10.33 10.40 10.11 10.29 1.0M
2022-06-16 10.22 10.44 10.15 10.42 1.3M
2022-06-15 10.22 10.42 10.20 10.22 1.2M
2022-06-14 10.35 10.35 9.89 10.18 1.6M
2022-06-13 10.26 10.54 10.22 10.36 1.1M
2022-06-10 10.16 10.41 10.14 10.32 0.9M
2022-06-09 10.56 10.56 10.17 10.20 1.2M
2022-06-08 10.67 10.85 10.40 10.54 1.2M
2022-06-07 11.05 11.05 10.62 10.65 1.5M
2022-06-06 10.66 11.05 10.64 10.95 2.4M
2022-06-02 10.49 10.65 10.30 10.63 1.4M
2022-06-01 10.34 10.56 10.20 10.46 1.2M
2022-05-31 10.27 10.34 10.07 10.32 1.0M
2022-05-30 10.29 10.29 10.05 10.27 1.1M
2022-05-27 10.18 10.32 10.01 10.16 1.1M
2022-05-26 10.23 10.45 9.92 10.18 1.6M
2022-05-25 10.05 10.34 10.05 10.23 1.0M
2022-05-24 10.67 10.67 10.01 10.05 1.3M
2022-05-23 10.40 10.66 10.40 10.60 1.2M
2022-05-20 10.39 10.52 10.29 10.40 1.0M
2022-05-19 10.14 10.38 10.11 10.37 1.1M
2022-05-18 10.23 10.37 10.11 10.31 1.1M
2022-05-17 10.25 10.25 9.90 10.11 1.0M
2022-05-16 10.19 10.33 10.07 10.19 1.2M
2022-05-13 10.00 10.16 9.93 10.13 1.2M
2022-05-12 10.11 10.23 9.88 10.01 1.5M
2022-05-11 10.04 10.66 9.97 9.97 2.6M
2022-05-10 9.88 10.08 9.86 9.99 2.7M
2022-05-09 9.88 10.19 9.77 10.07 1.1M
2022-05-06 9.71 10.00 9.50 9.86 1.4M
2022-05-05 10.10 10.22 9.71 9.87 2.2M
2022-04-29 10.00 10.60 9.83 10.25 3.0M
2022-04-28 9.78 10.25 9.62 10.17 2.1M
2022-04-27 9.13 9.97 9.05 9.83 2.3M
2022-04-26 10.29 10.40 9.42 9.42 2.3M
2022-04-25 10.60 10.73 10.02 10.41 2.4M
2022-04-22 10.72 10.96 10.56 10.76 1.7M
2022-04-21 11.35 11.35 10.66 10.71 1.9M
2022-04-20 11.34 11.53 11.19 11.28 1.0M
2022-04-19 11.23 11.36 11.18 11.34 0.9M
2022-04-18 11.37 11.37 10.89 11.17 1.6M
2022-04-15 11.55 11.55 11.08 11.45 2.1M
2022-04-14 11.56 11.72 11.56 11.63 0.7M
2022-04-13 11.91 11.91 11.53 11.54 1.0M
2022-04-12 11.60 11.87 11.40 11.86 1.4M
2022-04-11 12.17 12.36 11.46 11.58 2.2M
2022-04-08 12.61 12.70 12.10 12.21 2.0M
2022-04-07 12.91 12.91 12.56 12.59 1.5M
2022-04-06 12.67 13.08 12.60 12.91 1.4M
2022-04-01 12.98 12.98 12.67 12.68 1.6M
2022-03-31 12.99 13.17 12.87 12.93 1.6M
2022-03-30 12.90 13.06 12.76 13.05 1.5M
2022-03-29 13.20 13.28 12.73 12.78 2.2M
2022-03-28 13.07 13.29 12.80 13.18 1.4M
2022-03-25 13.27 13.53 13.12 13.12 2.3M
2022-03-24 13.67 13.92 13.21 13.29 3.1M
2022-03-23 13.60 14.10 13.52 13.76 3.7M
2022-03-22 13.69 13.70 13.48 13.54 2.2M
2022-03-21 13.44 13.76 13.38 13.65 3.7M
2022-03-18 13.49 13.50 13.25 13.42 2.5M
2022-03-17 13.68 13.89 13.21 13.41 4.2M
2022-03-16 13.55 13.69 12.69 13.42 5.4M
2022-03-15 13.43 14.04 12.95 13.28 5.3M
2022-03-14 13.20 13.67 13.20 13.25 2.3M
2022-03-11 13.02 13.50 12.71 13.45 3.4M
2022-03-10 13.67 13.67 12.98 13.10 3.7M
2022-03-09 13.60 13.68 12.60 13.27 3.0M
2022-03-08 14.00 14.11 13.36 13.43 3.7M
2022-03-07 14.11 14.39 13.72 13.99 3.4M
2022-03-04 14.59 14.81 14.20 14.20 4.1M
2022-03-03 14.88 14.88 14.50 14.61 4.1M
2022-03-02 14.42 14.87 14.42 14.83 5.0M
2022-03-01 14.69 14.90 14.39 14.61 5.5M
2022-02-28 14.88 14.88 14.21 14.65 7.0M
2022-02-25 15.55 15.84 14.70 15.32 11.1M
2022-02-24 15.42 16.27 15.09 15.95 14.7M
2022-02-23 15.62 16.03 15.33 15.37 14.0M
2022-02-22 17.04 18.26 16.04 16.04 21.3M
2022-02-21 17.70 17.82 16.70 17.82 21.6M
2022-02-18 14.73 16.20 14.50 16.20 13.4M
2022-02-17 13.39 14.73 13.26 14.73 5.1M
2022-02-16 13.48 13.59 13.21 13.39 1.1M
2022-02-15 12.89 13.64 12.57 13.50 1.8M
2022-02-14 12.81 13.09 12.67 12.91 0.6M
2022-02-11 13.07 13.11 12.72 12.80 0.9M
2022-02-10 13.50 13.50 13.04 13.10 1.1M
2022-02-09 13.57 13.60 13.31 13.36 0.8M
2022-02-08 13.08 13.54 13.05 13.46 1.1M
2022-02-07 13.02 13.60 12.93 13.15 1.6M
2022-01-28 12.55 13.06 12.55 12.89 0.9M
2022-01-27 13.16 13.16 12.41 12.46 1.2M
2022-01-26 12.90 13.22 12.90 13.11 0.8M
2022-01-25 13.57 13.59 12.88 12.90 1.5M
2022-01-24 13.53 13.79 13.25 13.52 1.2M
2022-01-21 14.00 14.20 13.40 13.40 2.1M
2022-01-20 14.59 14.64 13.97 14.07 1.4M
2022-01-19 13.95 14.60 13.95 14.54 1.8M
2022-01-18 14.63 14.69 14.05 14.15 2.2M
2022-01-17 14.29 14.69 14.24 14.69 1.6M
2022-01-14 14.68 14.86 14.27 14.30 2.3M
2022-01-13 14.67 15.07 14.46 14.79 2.6M
2022-01-12 14.64 14.77 14.41 14.73 2.3M
2022-01-11 14.88 14.94 14.52 14.63 2.9M
2022-01-10 15.08 15.20 14.80 14.97 5.2M
2022-01-07 14.52 15.83 14.22 15.45 8.7M
2022-01-06 13.87 15.28 13.87 14.58 6.4M
2022-01-05 13.96 14.11 13.68 13.89 1.0M
2022-01-04 13.80 13.99 13.63 13.95 1.6M