Southern Publishing and Media Co Ltd (601900)

601900
🏛️ China →
13.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 12.75 12.75 12.61 12.61 415.1K
09:35 12.61 12.62 12.59 12.60 472.4K
09:40 12.59 12.61 12.58 12.59 286.9K
09:45 12.59 12.64 12.59 12.63 267.5K
09:50 12.62 12.63 12.60 12.60 117.9K
09:55 12.60 12.61 12.58 12.59 152.4K
10:00 12.59 12.60 12.55 12.59 377.9K
10:05 12.59 12.59 12.53 12.53 178.1K
10:10 12.53 12.56 12.51 12.56 294.8K
10:15 12.54 12.55 12.52 12.52 110.5K
10:20 12.52 12.54 12.52 12.52 114.9K
10:25 12.52 12.52 12.48 12.50 425.5K
10:30 12.49 12.50 12.45 12.48 361.0K
10:35 12.47 12.51 12.47 12.49 137.4K
10:40 12.50 12.53 12.48 12.53 94.5K
10:45 12.53 12.57 12.53 12.53 269.3K
10:50 12.54 12.55 12.52 12.52 88.4K
10:55 12.53 12.55 12.52 12.53 71.0K
11:00 12.55 12.56 12.54 12.54 39.6K
11:05 12.54 12.55 12.53 12.53 31.6K
11:10 12.53 12.54 12.51 12.51 43.8K
11:15 12.51 12.54 12.50 12.54 54.7K
11:20 12.54 12.54 12.51 12.51 36.1K
11:25 12.52 12.52 12.49 12.50 109.4K
13:00 12.50 12.51 12.47 12.48 92.2K
13:05 12.48 12.49 12.46 12.48 104.6K
13:10 12.48 12.50 12.47 12.50 63.9K
13:15 12.50 12.51 12.49 12.50 41.8K
13:20 12.51 12.51 12.48 12.49 43.6K
13:25 12.49 12.53 12.49 12.52 97.5K
13:30 12.51 12.54 12.51 12.53 45.8K
13:35 12.52 12.52 12.49 12.51 42.0K
13:40 12.50 12.51 12.50 12.50 52.4K
13:45 12.50 12.50 12.49 12.50 36.8K
13:50 12.50 12.51 12.49 12.51 43.0K
13:55 12.51 12.53 12.50 12.53 146.3K
14:00 12.52 12.53 12.52 12.52 23.8K
14:05 12.53 12.53 12.51 12.51 34.7K
14:10 12.51 12.52 12.50 12.51 45.4K
14:15 12.51 12.53 12.50 12.53 121.5K
14:20 12.53 12.55 12.52 12.53 93.1K
14:25 12.54 12.56 12.53 12.55 97.0K
14:30 12.56 12.57 12.55 12.57 140.8K
14:35 12.57 12.58 12.56 12.58 69.7K
14:40 12.58 12.58 12.56 12.57 65.1K
14:45 12.57 12.63 12.57 12.63 379.2K
14:50 12.63 12.64 12.62 12.63 178.3K
14:55 12.63 12.63 12.62 12.62 117.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 13.25 13.59 13.12 13.40 23.2M
2025-09-25 12.79 13.10 12.75 13.02 10.5M
2025-09-24 12.57 12.94 12.55 12.82 6.5M
2025-09-23 12.70 12.75 12.45 12.62 6.8M
2025-09-22 12.83 12.87 12.71 12.75 5.5M
2025-09-19 12.80 12.92 12.75 12.91 7.0M
2025-09-18 13.08 13.08 12.72 12.80 11.9M
2025-09-17 13.08 13.14 13.04 13.07 7.4M
2025-09-16 13.11 13.12 13.00 13.02 8.9M
2025-09-15 13.33 13.35 13.07 13.11 9.9M
2025-09-12 13.46 13.48 13.30 13.33 9.6M
2025-09-11 13.42 13.47 13.32 13.47 7.6M
2025-09-10 13.43 13.53 13.41 13.45 4.8M
2025-09-09 13.63 13.63 13.37 13.45 8.9M
2025-09-08 13.43 13.67 13.35 13.66 9.3M
2025-09-05 13.42 13.44 13.30 13.44 8.4M
2025-09-04 13.50 13.55 13.29 13.40 9.9M
2025-09-03 13.75 13.77 13.45 13.48 9.7M
2025-09-02 14.11 14.22 13.65 13.73 19.0M
2025-09-01 14.20 14.23 14.03 14.11 12.9M
2025-08-29 14.38 14.49 14.17 14.21 11.6M
2025-08-28 14.42 14.55 14.12 14.37 11.8M
2025-08-27 14.79 14.80 14.43 14.46 14.2M
2025-08-26 14.72 14.84 14.66 14.80 11.4M
2025-08-25 14.62 14.75 14.57 14.74 14.5M
2025-08-22 14.55 14.58 14.44 14.56 8.9M
2025-08-21 14.43 14.65 14.40 14.54 16.5M
2025-08-20 14.41 14.44 14.30 14.40 7.6M
2025-08-19 14.47 14.47 14.30 14.37 10.2M
2025-08-18 14.25 14.48 14.21 14.38 22.0M
2025-08-15 14.10 14.21 14.08 14.20 6.9M
2025-08-14 14.30 14.33 14.13 14.16 11.8M
2025-08-13 14.35 14.36 14.25 14.29 10.3M
2025-08-12 14.30 14.35 14.28 14.34 5.6M
2025-08-11 14.32 14.33 14.27 14.30 7.6M
2025-08-08 14.35 14.35 14.27 14.31 6.0M
2025-08-07 14.38 14.39 14.31 14.34 6.0M
2025-08-06 14.37 14.40 14.28 14.37 7.5M
2025-08-05 14.32 14.40 14.28 14.35 7.3M
2025-08-04 14.33 14.39 14.25 14.31 8.2M
2025-08-01 14.26 14.41 14.22 14.40 11.8M
2025-07-31 14.34 14.39 14.18 14.26 10.4M
2025-07-30 14.19 14.36 14.17 14.35 11.2M
2025-07-29 14.36 14.38 14.12 14.20 10.6M
2025-07-28 14.51 14.54 14.29 14.32 15.1M
2025-07-25 14.92 15.03 14.85 15.01 18.7M
2025-07-24 14.87 14.94 14.78 14.91 13.8M
2025-07-23 14.65 14.91 14.65 14.87 24.5M
2025-07-22 14.66 14.69 14.57 14.65 15.0M
2025-07-21 14.66 14.66 14.56 14.62 18.5M
2025-07-18 14.62 14.68 14.58 14.62 11.1M
2025-07-17 14.60 14.73 14.53 14.61 16.0M
2025-07-16 14.75 14.85 14.51 14.63 22.6M
2025-07-15 15.63 15.65 14.60 14.76 38.7M
2025-07-14 15.86 15.93 15.68 15.70 10.4M
2025-07-11 15.79 15.93 15.71 15.91 9.3M
2025-07-10 15.81 15.84 15.63 15.79 7.0M
2025-07-09 15.61 15.88 15.58 15.79 14.9M
2025-07-08 15.71 15.77 15.55 15.57 10.7M
2025-07-07 15.61 15.92 15.36 15.77 10.7M
2025-07-04 15.74 15.78 15.56 15.64 6.7M
2025-07-03 15.90 16.03 15.62 15.75 6.5M
2025-07-02 15.70 16.07 15.62 15.88 9.6M
2025-07-01 15.64 15.77 15.54 15.71 7.1M
2025-06-30 15.64 16.02 15.56 15.64 9.8M
2025-06-27 15.62 15.74 15.51 15.69 5.4M
2025-06-26 15.59 15.74 15.45 15.62 5.9M
2025-06-25 15.62 15.64 15.35 15.61 5.6M
2025-06-24 15.31 15.60 15.28 15.55 6.0M
2025-06-23 15.42 15.54 15.25 15.26 6.1M
2025-06-20 15.58 15.63 15.37 15.52 4.2M
2025-06-19 15.52 15.69 15.44 15.59 4.8M
2025-06-18 15.58 15.64 15.39 15.57 3.7M
2025-06-17 15.86 15.89 15.46 15.56 7.2M
2025-06-16 15.80 16.07 15.79 15.84 6.3M
2025-06-13 16.35 16.43 15.85 15.89 6.4M
2025-06-12 16.26 16.53 16.17 16.41 5.7M
2025-06-11 16.30 16.49 16.05 16.26 7.0M
2025-06-10 16.29 16.42 16.14 16.32 6.1M
2025-06-09 15.97 16.32 15.92 16.23 7.3M
2025-06-06 16.00 16.05 15.90 15.95 3.9M
2025-06-05 15.80 16.05 15.80 16.00 5.6M
2025-06-04 16.16 16.16 15.78 15.84 9.3M
2025-06-03 15.88 16.15 15.75 16.11 7.3M
2025-05-30 16.05 16.11 15.74 15.79 7.4M
2025-05-29 16.02 16.12 15.93 16.07 7.4M
2025-05-28 16.15 16.20 15.98 16.01 5.0M
2025-05-27 16.50 16.64 16.03 16.15 9.1M
2025-05-26 16.52 16.85 16.43 16.66 13.7M
2025-05-23 16.69 16.76 16.38 16.38 4.1M
2025-05-22 16.96 17.05 16.60 16.69 5.2M
2025-05-21 16.91 17.07 16.79 16.98 5.6M
2025-05-20 17.11 17.47 16.93 16.99 7.3M
2025-05-19 17.01 17.16 16.78 17.11 4.0M
2025-05-16 17.00 17.12 16.87 17.01 3.7M
2025-05-15 17.19 17.46 16.98 17.05 5.7M
2025-05-14 17.41 17.48 17.03 17.27 5.8M
2025-05-13 17.00 17.42 16.83 17.42 10.6M
2025-05-12 17.15 17.20 16.81 16.93 6.3M
2025-05-09 17.30 17.34 16.87 17.02 7.7M
2025-05-08 17.32 17.32 17.10 17.30 8.0M
2025-05-07 17.55 17.62 17.09 17.28 12.3M
2025-05-06 16.50 17.98 16.42 17.61 21.4M
2025-04-30 16.66 16.76 16.39 16.49 10.1M
2025-04-29 16.62 16.84 16.52 16.64 13.2M
2025-04-28 16.15 17.36 16.10 16.70 28.8M
2025-04-25 15.90 16.00 15.58 15.79 6.1M
2025-04-24 15.61 16.24 15.27 15.96 10.8M
2025-04-23 15.70 16.17 15.55 15.63 6.7M
2025-04-22 15.99 16.19 15.36 15.82 10.5M
2025-04-21 15.30 16.31 15.30 15.91 14.4M
2025-04-18 15.40 15.60 15.15 15.40 4.7M
2025-04-17 15.85 15.89 15.42 15.46 9.2M
2025-04-16 15.55 16.49 15.55 16.03 9.9M
2025-04-15 15.80 15.98 15.38 15.72 6.9M
2025-04-14 15.82 15.95 15.48 15.80 6.4M
2025-04-11 15.86 16.09 15.67 15.74 6.6M
2025-04-10 15.95 16.45 15.88 15.94 8.1M
2025-04-09 15.78 16.23 15.02 15.99 13.3M
2025-04-08 15.05 16.16 15.00 15.80 13.5M
2025-04-07 15.90 16.32 14.79 14.98 15.6M
2025-04-03 15.70 16.45 15.70 16.43 11.5M
2025-04-02 15.70 15.95 15.59 15.90 5.3M
2025-04-01 15.85 16.04 15.68 15.72 6.6M
2025-03-31 15.97 16.20 15.69 15.83 8.2M
2025-03-28 15.78 16.28 15.69 15.99 15.1M
2025-03-27 15.80 16.03 15.65 15.80 6.7M
2025-03-26 15.29 16.02 15.25 15.88 12.9M
2025-03-25 15.58 15.86 15.32 15.38 7.1M
2025-03-24 15.00 15.75 15.00 15.60 18.1M
2025-03-21 14.73 15.18 14.65 15.11 9.3M
2025-03-20 14.97 15.01 14.73 14.74 5.6M
2025-03-19 15.30 15.30 14.94 14.98 5.5M
2025-03-18 15.61 15.66 15.21 15.30 9.0M
2025-03-17 15.60 15.83 15.38 15.66 10.3M
2025-03-14 15.25 15.50 15.16 15.45 8.2M
2025-03-13 15.56 15.63 15.10 15.25 8.2M
2025-03-12 15.90 16.05 15.55 15.56 12.0M
2025-03-11 15.04 15.87 15.03 15.84 19.7M
2025-03-10 14.80 15.68 14.76 15.33 22.8M
2025-03-07 14.37 15.00 14.32 14.84 24.6M
2025-03-06 14.29 14.43 14.10 14.32 11.1M
2025-03-05 14.28 14.33 14.11 14.20 4.9M
2025-03-04 14.08 14.38 14.02 14.31 6.0M
2025-03-03 14.53 14.54 13.99 14.09 11.9M
2025-02-28 14.82 14.82 14.37 14.47 8.0M
2025-02-27 14.85 14.99 14.72 14.83 11.3M
2025-02-26 14.81 14.89 14.67 14.82 7.7M
2025-02-25 14.80 14.91 14.46 14.73 12.3M
2025-02-24 14.89 14.97 14.60 14.89 12.8M
2025-02-21 14.95 14.99 14.69 14.89 13.2M
2025-02-20 15.01 15.18 14.75 14.89 12.9M
2025-02-19 15.15 15.19 14.90 14.98 12.9M
2025-02-18 15.63 15.64 15.08 15.18 8.8M
2025-02-17 16.15 16.24 15.53 15.61 13.9M
2025-02-14 15.64 15.86 15.31 15.80 9.3M
2025-02-13 15.93 16.03 15.58 15.65 10.6M
2025-02-12 15.96 16.20 15.81 15.91 8.7M
2025-02-11 15.94 16.26 15.81 16.04 9.8M
2025-02-10 16.40 16.47 15.80 15.99 14.0M
2025-02-07 16.38 16.46 16.05 16.35 15.2M
2025-02-06 16.80 16.92 16.08 16.44 15.2M
2025-02-05 16.28 17.35 16.28 16.81 27.2M
2025-01-27 15.80 16.35 15.70 16.12 9.7M
2025-01-24 15.37 15.77 15.28 15.68 9.2M
2025-01-23 15.20 15.60 15.20 15.37 7.3M
2025-01-22 14.95 15.48 14.81 15.20 7.4M
2025-01-21 15.03 15.06 14.82 14.98 3.3M
2025-01-20 14.67 15.17 14.67 14.98 6.5M
2025-01-17 14.38 14.68 14.23 14.58 4.8M
2025-01-16 14.55 14.85 14.47 14.49 5.2M
2025-01-15 14.50 14.58 14.40 14.51 5.2M
2025-01-14 14.24 14.50 14.15 14.48 6.3M
2025-01-13 14.23 14.66 14.08 14.19 7.8M
2025-01-10 14.26 14.46 14.14 14.37 8.6M
2025-01-09 14.24 14.40 14.08 14.30 7.6M
2025-01-08 14.16 14.60 13.99 14.38 8.5M
2025-01-07 14.56 14.56 14.04 14.28 12.5M
2025-01-06 14.90 15.18 14.20 14.60 15.2M
2025-01-03 14.90 15.50 14.82 14.98 15.0M
2025-01-02 15.10 15.40 14.79 15.00 10.8M