Sichuan Zigong Conveying Machine Group Co Ltd (001288)

001288
🏛️ China →
25.70
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 26.30 26.30 26.03 26.05 77.6K
09:35 26.05 26.05 25.90 25.91 157.0K
09:40 25.91 25.95 25.84 25.84 121.8K
09:45 25.84 25.97 25.83 25.93 72.9K
09:50 25.91 25.99 25.91 25.96 83.2K
09:55 25.96 25.97 25.80 25.81 129.6K
10:00 25.81 25.86 25.76 25.78 118.6K
10:05 25.79 25.90 25.78 25.88 40.4K
10:10 25.89 25.90 25.80 25.81 23.1K
10:15 25.81 25.81 25.70 25.72 285.7K
10:20 25.72 25.79 25.72 25.75 138.2K
10:25 25.75 25.75 25.53 25.53 147.3K
10:30 25.54 25.63 25.50 25.58 226.4K
10:35 25.58 25.58 25.51 25.53 82.3K
10:40 25.52 25.55 25.45 25.55 224.2K
10:45 25.55 25.59 25.55 25.57 59.6K
10:50 25.57 25.64 25.56 25.64 83.2K
10:55 25.63 25.64 25.56 25.59 65.1K
11:00 25.57 25.64 25.56 25.64 66.7K
11:05 25.65 25.72 25.64 25.72 50.0K
11:10 25.72 25.72 25.69 25.70 12.1K
11:15 25.70 25.85 25.70 25.84 84.1K
11:20 25.84 25.85 25.80 25.85 29.3K
11:25 25.84 25.85 25.78 25.78 33.3K
11:30 25.79 25.79 25.79 25.79 0.1K
13:00 25.78 25.80 25.74 25.80 60.5K
13:05 25.77 25.78 25.74 25.76 22.8K
13:10 25.77 25.82 25.75 25.81 22.8K
13:15 25.81 25.81 25.78 25.81 19.4K
13:20 25.80 25.81 25.75 25.76 34.2K
13:25 25.76 25.77 25.73 25.75 16.9K
13:30 25.75 25.75 25.70 25.70 15.2K
13:35 25.69 25.71 25.66 25.70 36.0K
13:40 25.70 25.72 25.68 25.70 20.8K
13:45 25.70 25.71 25.69 25.69 22.6K
13:50 25.71 25.74 25.69 25.70 15.4K
13:55 25.70 25.70 25.62 25.64 122.1K
14:00 25.64 25.69 25.64 25.69 46.1K
14:05 25.69 25.75 25.69 25.75 21.8K
14:10 25.76 25.77 25.73 25.73 35.3K
14:15 25.73 25.74 25.72 25.74 13.7K
14:20 25.74 25.75 25.73 25.75 18.7K
14:25 25.75 25.78 25.74 25.78 27.2K
14:30 25.79 25.79 25.75 25.78 26.8K
14:35 25.78 25.87 25.76 25.87 62.5K
14:40 25.90 25.90 25.82 25.87 59.0K
14:45 25.85 25.86 25.77 25.77 33.4K
14:50 25.76 25.77 25.72 25.76 106.8K
14:55 25.76 25.76 25.62 25.69 71.6K
15:40 25.70 25.70 25.70 25.70 31.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 26.29 26.43 25.45 25.70 3.4M
2025-09-29 26.04 26.60 25.74 26.15 2.8M
2025-09-26 25.84 26.54 25.67 26.04 2.4M
2025-09-25 26.19 26.40 25.44 26.14 4.1M
2025-09-24 24.72 26.27 24.52 26.19 5.7M
2025-09-23 26.10 26.10 24.20 24.82 7.8M
2025-09-22 26.37 26.67 25.95 26.13 2.4M
2025-09-19 26.02 26.44 25.90 26.36 2.6M
2025-09-18 26.55 26.68 25.77 26.13 5.4M
2025-09-17 25.99 26.79 25.80 26.52 3.9M
2025-09-16 25.58 25.97 25.40 25.97 2.8M
2025-09-15 26.47 26.47 25.39 25.78 5.7M
2025-09-12 26.00 26.74 25.76 26.52 5.6M
2025-09-11 25.64 26.13 25.47 25.81 6.3M
2025-09-10 25.98 27.36 25.30 25.62 11.3M
2025-09-09 25.62 25.98 25.27 25.98 4.8M
2025-09-08 25.49 25.80 25.16 25.61 5.5M
2025-09-05 24.00 25.66 24.00 25.48 10.0M
2025-09-04 23.19 24.20 23.07 24.01 11.5M
2025-09-03 23.60 23.66 22.69 22.83 3.1M
2025-09-02 24.20 24.25 23.10 23.49 5.0M
2025-09-01 23.75 24.29 23.62 24.02 3.7M
2025-08-29 23.93 23.95 23.51 23.75 5.8M
2025-08-28 23.95 24.81 23.66 24.13 7.6M
2025-08-27 23.81 25.20 23.67 23.95 7.5M
2025-08-26 24.07 24.35 23.69 23.79 5.3M
2025-08-25 23.99 24.34 23.61 24.05 5.2M
2025-08-22 24.12 24.28 23.76 23.81 3.4M
2025-08-21 24.20 24.56 23.82 24.12 4.4M
2025-08-20 23.90 24.55 23.67 24.21 5.6M
2025-08-19 23.52 24.32 23.33 23.97 4.8M
2025-08-18 24.24 24.24 23.11 23.62 7.0M
2025-08-15 22.11 23.90 22.11 23.50 9.8M
2025-08-14 22.56 22.88 22.24 22.25 6.4M
2025-08-13 22.52 22.75 22.25 22.55 4.3M
2025-08-12 22.30 22.75 21.80 22.52 6.5M
2025-08-11 22.55 23.11 22.28 22.34 6.6M
2025-08-08 21.64 22.68 21.51 22.47 7.3M
2025-08-07 21.89 21.99 21.51 21.68 3.5M
2025-08-06 21.80 22.03 21.68 21.92 4.4M
2025-08-05 21.76 22.04 21.47 21.82 5.3M
2025-08-04 21.16 21.96 21.15 21.75 6.9M
2025-08-01 21.52 21.65 20.86 21.41 8.5M
2025-07-31 20.61 22.20 20.59 21.62 15.9M
2025-07-30 19.97 20.77 19.73 20.46 7.1M
2025-07-29 20.03 20.18 19.86 19.95 3.1M
2025-07-28 20.17 20.36 19.94 20.07 4.0M
2025-07-25 20.53 20.66 19.98 20.13 5.8M
2025-07-24 20.59 20.74 20.47 20.51 6.4M
2025-07-23 21.74 21.74 20.67 20.80 10.4M
2025-07-22 21.50 22.26 20.71 21.75 14.8M
2025-07-21 20.10 21.02 20.00 20.95 8.1M
2025-07-18 20.13 20.33 19.70 19.89 2.7M
2025-07-17 19.84 20.34 19.60 20.16 2.9M
2025-07-16 19.66 19.89 19.52 19.76 1.5M
2025-07-15 20.01 20.08 19.40 19.60 2.5M
2025-07-14 19.81 19.99 19.72 19.94 1.4M
2025-07-11 19.89 20.09 19.77 19.80 2.4M
2025-07-10 19.90 20.01 19.78 19.89 1.2M
2025-07-09 20.10 20.30 19.86 19.92 1.5M
2025-07-08 19.91 20.12 19.83 20.07 1.3M
2025-07-07 20.11 20.11 19.73 19.91 2.2M
2025-07-04 20.52 20.57 20.05 20.11 1.7M
2025-07-03 20.30 20.52 20.15 20.46 2.0M
2025-07-02 20.51 20.55 20.13 20.15 2.2M
2025-07-01 20.82 20.94 20.28 20.45 3.2M
2025-06-30 20.89 21.12 20.28 20.83 4.2M
2025-06-27 20.70 20.85 20.55 20.76 1.3M
2025-06-26 20.73 20.87 20.45 20.70 1.7M
2025-06-25 20.34 20.78 20.34 20.73 2.5M
2025-06-24 20.10 20.43 20.00 20.39 2.6M
2025-06-23 20.40 20.40 19.94 20.10 3.0M
2025-06-20 20.12 20.70 19.98 20.49 2.9M
2025-06-19 20.25 20.65 19.92 20.06 2.0M
2025-06-18 19.99 20.30 19.89 20.16 1.3M
2025-06-17 20.18 20.45 19.96 20.05 1.4M
2025-06-16 20.03 20.34 19.92 20.15 1.9M
2025-06-13 20.59 20.85 19.97 20.08 2.5M
2025-06-12 20.81 20.85 20.55 20.70 1.6M
2025-06-11 20.71 21.20 20.53 20.85 2.1M
2025-06-10 20.86 21.30 20.35 20.70 1.6M
2025-06-09 20.59 21.08 20.59 20.68 2.2M
2025-06-06 20.98 20.98 20.42 20.58 1.5M
2025-06-05 20.52 20.90 20.29 20.82 1.8M
2025-06-04 20.39 20.80 20.34 20.49 1.4M
2025-06-03 20.90 20.90 20.03 20.39 2.1M
2025-05-30 21.00 21.10 20.49 20.59 2.0M
2025-05-29 19.70 21.20 19.62 21.05 4.4M
2025-05-28 19.58 19.97 19.34 19.62 2.4M
2025-05-27 20.00 20.06 19.45 19.50 2.8M
2025-05-26 20.34 20.59 19.48 20.01 4.4M
2025-05-23 20.70 21.02 20.48 20.50 1.5M
2025-05-22 21.22 21.35 20.70 20.70 1.9M
2025-05-21 21.13 21.48 20.82 21.22 2.0M
2025-05-20 21.00 21.43 20.84 21.15 1.6M
2025-05-19 21.18 21.45 20.81 21.04 2.7M
2025-05-16 21.21 21.79 21.16 21.60 2.0M
2025-05-15 21.50 21.61 21.19 21.39 1.9M
2025-05-14 22.11 22.11 21.44 21.50 3.5M
2025-05-13 22.16 22.38 22.03 22.16 2.2M
2025-05-12 21.74 22.27 21.74 22.09 3.6M
2025-05-09 22.05 22.11 21.43 21.71 2.2M
2025-05-08 29.91 30.45 29.90 30.37 2.0M
2025-05-07 30.50 30.76 29.62 29.84 2.0M
2025-05-06 29.67 30.26 29.33 30.18 2.7M
2025-04-30 29.00 29.90 28.64 29.39 3.7M
2025-04-29 29.00 29.90 28.51 29.18 3.3M
2025-04-28 31.69 31.69 29.19 29.59 4.9M
2025-04-25 28.52 29.08 28.36 28.81 1.3M
2025-04-24 29.20 29.20 28.28 28.50 1.9M
2025-04-23 28.91 29.80 28.71 29.20 2.0M
2025-04-22 29.36 29.55 28.77 28.80 1.4M
2025-04-21 27.79 29.48 27.67 29.35 2.4M
2025-04-18 27.74 28.04 27.60 27.80 1.0M
2025-04-17 27.84 28.27 27.50 27.74 1.7M
2025-04-16 28.63 28.89 27.66 27.84 3.3M
2025-04-15 28.27 29.29 27.86 29.10 3.0M
2025-04-14 27.52 28.59 27.52 28.28 2.8M
2025-04-11 26.73 27.86 26.03 27.35 3.7M
2025-04-10 25.88 27.17 25.88 26.32 4.0M
2025-04-09 24.00 25.15 22.17 24.97 4.4M
2025-04-08 25.20 26.45 24.02 24.51 6.2M
2025-04-07 29.09 29.09 26.67 26.67 2.4M
2025-04-03 29.88 30.16 29.20 29.63 2.2M
2025-04-02 30.25 30.55 29.91 30.22 1.9M
2025-04-01 30.35 30.40 29.90 30.11 1.4M
2025-03-31 30.30 30.32 29.60 29.99 2.4M
2025-03-28 30.75 30.75 29.89 30.33 2.3M
2025-03-27 31.20 31.31 30.31 30.49 3.6M
2025-03-26 31.63 32.10 31.20 31.39 2.7M
2025-03-25 31.57 32.30 31.02 31.64 2.7M
2025-03-24 32.28 32.51 30.99 31.67 3.8M
2025-03-21 33.34 33.62 32.10 32.32 3.9M
2025-03-20 34.51 34.69 33.50 33.62 3.9M
2025-03-19 34.10 35.30 33.88 34.72 5.4M
2025-03-18 32.89 35.46 32.41 34.46 7.8M
2025-03-17 32.96 33.15 32.10 32.87 4.3M
2025-03-14 32.36 33.09 32.08 32.95 5.5M
2025-03-13 35.33 35.49 32.25 32.37 10.6M
2025-03-12 35.19 36.58 34.39 35.83 10.3M
2025-03-11 35.53 38.00 34.96 35.09 12.5M
2025-03-10 35.43 38.03 34.20 37.17 17.0M
2025-03-07 32.61 35.56 32.61 35.56 18.0M
2025-03-06 31.41 33.20 31.32 32.33 6.6M
2025-03-05 31.03 32.02 31.03 31.50 3.6M
2025-03-04 30.85 32.50 30.53 31.35 7.1M
2025-03-03 30.06 32.51 29.49 31.02 5.7M
2025-02-28 31.50 32.30 29.72 30.05 4.4M
2025-02-27 30.22 31.46 30.03 31.11 6.0M
2025-02-26 29.70 30.70 29.41 30.25 3.2M
2025-02-25 30.17 30.29 29.52 29.70 2.9M
2025-02-24 29.99 30.85 29.82 30.37 2.3M
2025-02-21 30.00 30.16 29.60 29.99 1.9M
2025-02-20 30.45 30.88 29.59 30.14 3.1M
2025-02-19 29.36 32.00 29.20 31.12 4.8M
2025-02-18 29.70 30.16 29.33 29.50 1.1M
2025-02-17 29.67 29.88 29.21 29.88 1.1M
2025-02-14 29.76 29.85 29.31 29.45 1.3M
2025-02-13 30.74 30.95 29.73 29.75 1.7M
2025-02-12 30.27 31.77 30.27 30.76 2.7M
2025-02-11 29.80 30.11 29.61 29.88 0.9M
2025-02-10 30.90 30.90 28.85 29.90 2.7M
2025-02-07 29.71 31.60 29.71 30.90 3.9M
2025-02-06 29.20 29.87 29.02 29.87 1.8M
2025-02-05 30.30 30.49 29.02 29.22 1.4M
2025-01-27 30.07 30.68 29.73 30.27 1.1M
2025-01-24 29.86 30.26 29.68 30.24 0.9M
2025-01-23 30.88 31.51 30.10 30.17 1.4M
2025-01-22 30.11 30.80 29.86 30.74 1.4M
2025-01-21 30.25 30.50 30.01 30.29 0.7M
2025-01-20 30.05 30.48 29.80 30.26 1.5M
2025-01-17 29.03 30.13 29.03 29.93 1.4M
2025-01-16 29.65 29.90 29.08 29.34 0.9M
2025-01-15 30.56 30.57 29.52 29.61 1.1M
2025-01-14 28.73 30.46 28.73 30.25 1.5M
2025-01-13 28.56 29.70 28.56 28.73 1.2M
2025-01-10 32.02 32.20 29.33 30.00 3.3M
2025-01-09 30.90 31.40 30.81 31.18 1.6M
2025-01-08 29.80 31.50 29.80 30.99 1.4M
2025-01-07 29.75 30.25 29.54 30.01 0.8M
2025-01-06 29.40 29.75 28.17 29.71 0.7M
2025-01-03 30.54 30.61 29.39 29.48 0.8M
2025-01-02 30.53 31.10 29.96 30.38 1.2M