Success Electronics Ltd (002289)

002289
🏛️ China →
39.24
Letzte Aktualisierung: 2025-09-29
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
2023-12-29 5.57 5.83 5.57 5.78 1.9M
2023-12-28 5.55 5.67 5.51 5.60 1.8M
2023-12-27 5.36 5.57 5.36 5.55 2.0M
2023-12-26 5.53 5.53 5.35 5.36 1.1M
2023-12-25 5.56 5.64 5.47 5.52 1.0M
2023-12-22 5.69 5.71 5.57 5.60 1.4M
2023-12-21 5.66 5.72 5.48 5.70 2.2M
2023-12-20 5.66 5.73 5.60 5.69 2.0M
2023-12-19 5.68 5.79 5.63 5.66 2.5M
2023-12-18 5.89 5.96 5.68 5.70 2.2M
2023-12-15 6.06 6.12 5.85 5.88 3.3M
2023-12-14 6.13 6.17 6.08 6.08 1.4M
2023-12-13 6.14 6.20 6.11 6.13 1.5M
2023-12-12 6.20 6.21 6.11 6.14 0.8M
2023-12-11 6.19 6.19 6.07 6.19 1.0M
2023-12-08 6.23 6.31 6.19 6.20 0.9M
2023-12-07 6.29 6.40 6.10 6.27 2.6M
2023-12-06 6.55 6.55 6.29 6.32 3.6M
2023-12-05 6.62 6.67 6.45 6.48 4.1M
2023-12-04 6.36 6.67 6.33 6.60 4.9M
2023-12-01 6.35 6.40 6.30 6.35 1.3M
2023-11-30 6.60 6.60 6.29 6.34 2.5M
2023-11-29 6.67 6.76 6.50 6.58 2.2M
2023-11-28 6.72 7.03 6.54 6.54 4.6M
2023-11-27 6.43 6.70 6.29 6.70 3.5M
2023-11-24 6.55 6.61 6.36 6.39 4.5M
2023-11-23 6.19 6.47 6.11 6.47 5.1M
2023-11-22 6.09 6.18 6.02 6.16 2.7M
2023-11-21 5.99 6.10 5.97 6.10 2.1M
2023-11-20 5.93 6.02 5.91 5.99 1.3M
2023-11-17 5.93 5.98 5.91 5.94 1.0M
2023-11-16 5.94 6.00 5.93 5.94 0.9M
2023-11-15 6.06 6.06 5.94 5.97 1.8M
2023-11-14 5.95 6.03 5.94 6.00 1.0M
2023-11-13 6.09 6.09 5.91 6.02 2.8M
2023-11-10 5.99 6.18 5.91 6.09 3.2M
2023-11-09 6.06 6.21 6.02 6.03 2.0M
2023-11-08 6.00 6.08 5.99 5.99 1.3M
2023-11-07 6.07 6.08 5.87 6.03 2.9M
2023-11-06 6.17 6.18 6.03 6.08 2.5M
2023-11-03 6.18 6.20 6.12 6.16 0.9M
2023-11-02 6.16 6.23 6.06 6.18 1.5M
2023-11-01 6.16 6.19 6.09 6.11 1.1M
2023-10-31 6.39 6.39 6.07 6.20 2.6M
2023-10-30 6.22 6.37 6.11 6.29 1.9M
2023-10-27 6.15 6.23 6.05 6.17 2.2M
2023-10-26 6.02 6.24 5.91 6.20 2.8M
2023-10-25 6.15 6.27 6.05 6.08 2.5M
2023-10-24 5.96 6.22 5.88 6.13 2.5M
2023-10-23 6.23 6.29 5.98 5.98 4.2M
2023-10-20 6.23 6.43 6.17 6.29 5.4M
2023-10-19 6.27 6.49 6.06 6.12 4.9M
2023-10-18 6.66 6.70 6.38 6.38 6.9M
2023-10-17 6.72 6.88 6.45 6.72 11.0M
2023-10-16 6.20 6.55 6.14 6.55 7.5M
2023-10-13 6.15 6.37 6.08 6.24 9.2M
2023-10-12 5.79 6.07 5.79 6.07 3.7M
2023-10-11 5.78 5.95 5.77 5.78 5.0M
2023-10-10 5.79 5.97 5.74 5.88 8.0M
2023-10-09 5.43 5.69 5.43 5.69 3.1M
2023-09-28 5.25 5.50 5.24 5.42 3.8M
2023-09-27 5.36 5.40 5.23 5.27 3.5M
2023-09-26 5.59 5.59 5.35 5.35 5.4M
2023-09-25 5.44 5.55 5.42 5.55 8.1M
2023-09-22 5.55 5.60 5.29 5.29 7.1M
2023-09-21 5.63 5.70 5.40 5.57 5.9M
2023-09-20 5.65 5.81 5.43 5.56 8.7M
2023-09-19 5.40 5.55 5.32 5.55 8.3M
2023-09-18 5.01 5.29 4.99 5.29 2.7M
2023-09-15 5.01 5.06 4.97 5.04 1.6M
2023-09-14 5.20 5.24 4.95 5.02 3.5M
2023-09-13 5.18 5.33 5.14 5.21 1.9M
2023-09-12 5.14 5.22 5.08 5.19 2.2M
2023-09-11 5.29 5.30 5.14 5.18 3.3M
2023-09-08 5.41 5.60 5.27 5.30 5.6M
2023-09-07 5.06 5.47 5.05 5.42 8.7M
2023-09-06 5.07 5.30 5.06 5.21 9.6M
2023-09-05 5.04 5.23 5.02 5.05 2.9M
2023-09-04 5.01 5.12 4.97 5.05 2.8M
2023-09-01 4.94 5.03 4.85 4.99 2.1M
2023-08-31 5.00 5.00 4.83 4.90 3.1M
2023-08-30 4.91 5.11 4.85 5.01 5.1M
2023-08-29 4.67 4.87 4.63 4.87 2.7M
2023-08-28 4.76 4.85 4.61 4.64 1.8M
2023-08-25 4.61 4.74 4.58 4.62 2.2M
2023-08-24 4.58 4.65 4.50 4.60 1.4M
2023-08-23 4.70 4.71 4.54 4.55 2.7M
2023-08-22 4.90 4.90 4.65 4.73 2.8M
2023-08-21 5.02 5.02 4.89 4.89 1.7M
2023-08-18 5.01 5.11 4.99 5.01 1.6M
2023-08-17 4.97 5.02 4.90 5.00 1.3M
2023-08-16 5.10 5.11 4.87 4.99 2.6M
2023-08-15 5.16 5.30 5.12 5.13 2.2M
2023-08-14 5.19 5.22 5.06 5.12 2.0M
2023-08-11 5.20 5.42 5.15 5.26 3.5M
2023-08-10 5.11 5.29 5.07 5.19 2.5M
2023-08-09 5.10 5.15 5.05 5.10 1.5M
2023-08-08 5.04 5.16 5.03 5.10 1.9M
2023-08-07 5.20 5.20 5.05 5.10 1.7M
2023-08-04 5.28 5.33 5.19 5.20 1.5M
2023-08-03 5.36 5.45 5.26 5.32 1.8M
2023-08-02 5.25 5.48 5.22 5.39 2.1M
2023-08-01 5.21 5.26 5.20 5.24 0.7M
2023-07-31 5.18 5.25 5.13 5.19 1.5M
2023-07-28 5.15 5.19 5.04 5.13 1.2M
2023-07-27 5.32 5.32 5.13 5.17 1.3M
2023-07-26 5.24 5.24 5.16 5.18 1.1M
2023-07-25 5.22 5.27 5.20 5.24 0.8M
2023-07-24 5.21 5.31 5.16 5.20 0.7M
2023-07-21 5.32 5.33 5.17 5.18 1.0M
2023-07-20 5.35 5.47 5.30 5.30 1.0M
2023-07-19 5.49 5.55 5.33 5.38 1.9M
2023-07-18 5.51 5.60 5.42 5.51 1.8M
2023-07-17 5.40 5.50 5.38 5.45 1.2M
2023-07-14 5.54 5.64 5.36 5.42 1.5M
2023-07-13 5.65 5.70 5.51 5.52 2.0M
2023-07-12 5.40 5.70 5.27 5.70 2.4M
2023-07-11 5.41 5.59 5.34 5.43 1.6M
2023-07-10 5.51 5.57 5.33 5.38 1.7M
2023-07-07 5.62 5.62 5.46 5.51 1.2M
2023-07-06 5.72 5.84 5.56 5.62 1.3M
2023-07-05 5.96 5.97 5.73 5.76 2.5M
2023-07-04 5.81 6.09 5.76 5.97 2.5M
2023-07-03 5.82 5.88 5.75 5.80 2.6M
2023-06-30 5.83 5.92 5.79 5.88 1.3M
2023-06-29 5.83 5.95 5.82 5.83 1.2M
2023-06-28 6.07 6.09 5.87 5.88 2.2M
2023-06-27 5.86 6.16 5.85 6.07 2.9M
2023-06-26 6.50 6.59 6.07 6.07 5.9M
2023-06-21 5.97 6.28 5.89 6.28 3.2M
2023-06-20 6.13 6.14 5.98 5.98 2.7M
2023-06-19 6.17 6.17 5.97 6.04 3.1M
2023-06-16 6.16 6.25 6.10 6.17 2.8M
2023-06-15 6.41 6.41 6.05 6.17 4.1M
2023-06-14 6.30 6.48 6.16 6.33 5.2M
2023-06-13 6.27 6.66 6.22 6.33 5.7M
2023-06-12 6.41 6.49 6.09 6.43 11.1M
2023-06-09 6.97 7.09 6.41 6.41 10.4M
2023-06-08 6.68 6.75 6.48 6.75 4.1M
2023-06-07 6.29 6.43 6.08 6.43 4.5M
2023-06-06 5.77 6.12 5.74 6.12 5.3M
2023-06-05 5.68 5.83 5.59 5.83 7.0M
2023-06-02 5.30 5.55 5.20 5.55 6.7M
2023-06-01 5.29 5.29 5.14 5.29 8.1M
2023-05-31 5.04 5.04 5.04 5.04 0.9M
2023-05-30 4.57 4.80 4.45 4.80 3.5M
2023-05-29 4.70 4.76 4.48 4.57 4.2M
2023-05-26 5.00 5.00 4.72 4.72 4.0M
2023-05-25 5.00 5.23 4.86 4.97 7.4M
2023-05-24 4.85 4.99 4.81 4.99 5.0M
2023-05-23 4.46 4.75 4.46 4.75 7.0M
2023-05-22 4.32 4.54 4.32 4.52 5.6M
2023-05-19 4.40 4.55 4.29 4.32 9.9M
2023-05-18 4.13 4.55 4.13 4.46 12.9M
2023-05-17 4.33 4.33 4.33 4.33 3.2M
2023-05-16 4.56 4.68 4.56 4.56 9.3M
2023-05-15 4.80 4.80 4.80 4.80 1.6M
2023-05-12 5.05 5.05 5.05 5.05 0.3M
2023-05-11 5.32 5.32 5.32 5.32 0.1M
2023-05-10 5.60 5.60 5.60 5.60 0.3M
2023-05-09 5.89 5.89 5.89 5.89 0.7M
2023-05-08 6.20 6.20 6.20 6.20 0.2M
2023-05-05 6.53 6.53 6.53 6.53 0.4M
2023-05-04 6.87 6.87 6.87 6.87 0.4M
2023-04-28 7.23 7.23 7.23 7.23 0.1M
2023-04-26 7.33 7.86 7.33 7.61 3.3M
2023-04-25 7.90 7.91 7.47 7.56 4.2M
2023-04-24 7.36 7.99 7.20 7.86 8.0M
2023-04-21 7.81 7.81 7.38 7.44 4.0M
2023-04-20 8.05 8.05 7.76 7.81 3.5M
2023-04-19 8.14 8.14 7.95 8.00 2.7M
2023-04-18 8.30 8.30 8.05 8.14 2.8M
2023-04-17 8.19 8.29 8.14 8.17 3.1M
2023-04-14 8.21 8.32 7.91 8.24 5.8M
2023-04-13 8.42 8.51 8.14 8.18 3.2M
2023-04-12 8.25 8.48 8.25 8.46 2.3M
2023-04-11 8.34 8.45 8.15 8.22 3.8M
2023-04-10 8.53 8.64 8.35 8.35 4.5M
2023-04-07 8.49 8.60 8.40 8.56 2.4M
2023-04-06 8.65 8.69 8.38 8.42 4.3M
2023-04-04 8.88 8.90 8.73 8.74 3.6M
2023-04-03 8.67 8.98 8.55 8.91 6.6M
2023-03-31 8.60 8.70 8.53 8.55 2.3M
2023-03-30 8.71 8.72 8.52 8.60 2.3M
2023-03-29 8.63 8.86 8.63 8.70 2.8M
2023-03-28 9.05 9.07 8.58 8.68 5.4M
2023-03-27 9.11 9.18 8.91 8.99 5.2M
2023-03-24 8.82 9.26 8.82 9.20 10.3M
2023-03-23 8.88 8.92 8.70 8.82 3.2M
2023-03-22 8.83 8.96 8.72 8.92 3.5M
2023-03-21 8.82 8.82 8.57 8.72 3.0M
2023-03-20 8.71 8.75 8.58 8.70 3.4M
2023-03-17 8.67 8.73 8.60 8.67 2.0M
2023-03-16 8.83 8.84 8.56 8.60 3.3M
2023-03-15 8.84 9.05 8.73 8.85 4.8M
2023-03-14 8.80 8.85 8.64 8.71 3.3M
2023-03-13 8.98 9.08 8.73 8.80 4.7M
2023-03-10 9.01 9.07 8.88 8.98 4.2M
2023-03-09 9.15 9.24 8.95 9.01 3.3M
2023-03-08 9.11 9.25 8.98 9.09 3.9M
2023-03-07 9.35 9.35 9.00 9.00 5.7M
2023-03-06 9.22 9.42 9.08 9.35 6.3M
2023-03-03 9.13 9.38 8.97 9.29 6.9M
2023-03-02 9.22 9.31 9.11 9.12 4.2M
2023-03-01 9.29 9.30 9.15 9.27 4.6M
2023-02-28 9.46 9.52 9.11 9.23 8.0M
2023-02-27 9.30 9.65 9.10 9.46 9.6M
2023-02-24 8.97 9.37 8.97 9.27 8.2M
2023-02-23 9.03 9.26 8.94 8.99 5.9M
2023-02-22 8.65 9.07 8.62 9.07 7.8M
2023-02-21 8.96 9.03 8.73 8.80 7.8M
2023-02-20 8.91 9.03 8.76 8.97 9.1M
2023-02-17 8.85 9.17 8.72 9.08 13.9M
2023-02-16 9.79 9.80 8.90 8.90 28.8M
2023-02-15 9.32 10.25 9.30 9.83 33.8M
2023-02-14 9.17 9.39 8.99 9.32 10.9M
2023-02-13 8.88 9.22 8.40 9.10 16.2M
2023-02-10 10.01 10.09 9.01 9.01 17.7M
2023-02-09 9.71 10.07 9.53 10.01 11.9M
2023-02-08 9.68 9.98 9.50 9.68 11.0M
2023-02-07 9.50 9.76 9.19 9.69 16.7M
2023-02-06 8.94 9.65 8.94 9.41 13.6M
2023-02-03 8.94 9.07 8.81 8.94 4.5M
2023-02-02 8.85 9.23 8.84 8.97 6.8M
2023-02-01 9.00 9.06 8.80 8.89 10.0M
2023-01-31 8.88 9.13 8.54 9.07 11.2M
2023-01-30 8.75 9.02 8.56 8.89 10.7M
2023-01-20 8.50 8.64 8.28 8.59 7.9M
2023-01-19 8.55 8.66 8.36 8.47 6.0M
2023-01-18 8.54 8.56 8.35 8.41 5.9M
2023-01-17 8.69 8.69 8.44 8.53 5.9M
2023-01-16 8.67 8.72 8.39 8.57 12.3M
2023-01-13 8.50 8.79 8.28 8.57 19.8M
2023-01-12 8.39 8.97 8.10 8.63 29.8M
2023-01-11 7.71 8.43 7.61 8.43 5.9M
2023-01-10 7.95 8.02 7.61 7.66 8.3M
2023-01-09 8.12 8.21 7.91 7.97 9.9M
2023-01-06 8.19 8.40 8.10 8.13 13.1M
2023-01-05 8.07 8.26 7.88 8.21 16.1M
2023-01-04 7.73 8.03 7.40 7.90 21.9M
2023-01-03 6.91 7.59 6.91 7.59 7.9M