Sunward Intelligent Equipment Co Ltd (002097)

002097
🏛️ China →
12.66
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 5.88 5.90 5.84 5.89 3.5M
2022-12-29 5.86 5.88 5.80 5.88 2.9M
2022-12-28 5.90 5.92 5.83 5.86 2.8M
2022-12-27 5.94 5.95 5.87 5.90 2.7M
2022-12-26 5.84 5.89 5.81 5.89 3.2M
2022-12-23 5.92 5.92 5.77 5.84 7.3M
2022-12-22 6.05 6.08 5.89 5.93 3.8M
2022-12-21 6.02 6.09 5.99 6.04 3.8M
2022-12-20 5.94 6.07 5.94 6.02 3.4M
2022-12-19 6.10 6.13 5.96 5.97 4.8M
2022-12-16 6.17 6.18 6.09 6.10 4.1M
2022-12-15 6.16 6.20 6.14 6.17 4.5M
2022-12-14 6.16 6.20 6.14 6.16 4.6M
2022-12-13 6.19 6.21 6.11 6.16 4.5M
2022-12-12 6.28 6.28 6.11 6.18 5.8M
2022-12-09 6.30 6.36 6.26 6.26 6.5M
2022-12-08 6.36 6.38 6.31 6.32 4.9M
2022-12-07 6.42 6.42 6.35 6.38 5.1M
2022-12-06 6.48 6.50 6.40 6.43 7.1M
2022-12-05 6.38 6.49 6.31 6.47 14.9M
2022-12-02 6.40 6.41 6.28 6.37 6.7M
2022-12-01 6.46 6.51 6.35 6.38 6.6M
2022-11-30 6.43 6.46 6.40 6.41 3.3M
2022-11-29 6.32 6.45 6.29 6.44 4.0M
2022-11-28 6.26 6.34 6.20 6.29 3.5M
2022-11-25 6.37 6.38 6.30 6.31 3.1M
2022-11-24 6.42 6.47 6.35 6.37 3.6M
2022-11-23 6.41 6.48 6.34 6.40 4.3M
2022-11-22 6.54 6.62 6.44 6.46 4.9M
2022-11-21 6.48 6.58 6.40 6.56 5.0M
2022-11-18 6.58 6.62 6.50 6.50 3.7M
2022-11-17 6.60 6.61 6.53 6.59 4.2M
2022-11-16 6.58 6.65 6.51 6.62 8.0M
2022-11-15 6.43 6.56 6.42 6.55 4.3M
2022-11-14 6.54 6.55 6.44 6.45 5.4M
2022-11-11 6.61 6.63 6.51 6.51 6.0M
2022-11-10 6.50 6.54 6.46 6.49 4.0M
2022-11-09 6.58 6.59 6.50 6.52 5.3M
2022-11-08 6.51 6.64 6.48 6.54 7.7M
2022-11-07 6.49 6.65 6.45 6.51 7.3M
2022-11-04 6.46 6.50 6.41 6.47 6.6M
2022-11-03 6.40 6.46 6.35 6.44 3.8M
2022-11-02 6.31 6.48 6.30 6.41 5.8M
2022-11-01 6.16 6.34 6.13 6.33 6.4M
2022-10-31 6.04 6.22 5.98 6.13 6.8M
2022-10-28 6.42 6.48 6.19 6.23 7.5M
2022-10-27 6.51 6.57 6.46 6.47 5.3M
2022-10-26 6.45 6.57 6.41 6.51 8.1M
2022-10-25 6.36 6.50 6.30 6.45 5.7M
2022-10-24 6.42 6.55 6.32 6.38 6.1M
2022-10-21 6.45 6.46 6.35 6.41 5.1M
2022-10-20 6.39 6.46 6.29 6.38 6.0M
2022-10-19 6.45 6.58 6.36 6.36 7.9M
2022-10-18 6.69 6.69 6.46 6.47 16.2M
2022-10-17 6.23 6.91 6.22 6.70 22.1M
2022-10-14 6.26 6.35 6.24 6.28 5.7M
2022-10-13 6.04 6.57 6.00 6.29 12.9M
2022-10-12 5.87 6.06 5.82 6.06 4.3M
2022-10-11 5.86 5.93 5.83 5.87 3.4M
2022-10-10 5.99 6.03 5.84 5.86 3.3M
2022-09-30 6.01 6.06 5.97 5.98 2.9M
2022-09-29 6.14 6.17 5.98 6.01 3.8M
2022-09-28 6.30 6.31 6.07 6.07 3.6M
2022-09-27 6.20 6.32 6.12 6.31 4.3M
2022-09-26 6.37 6.39 6.14 6.14 4.4M
2022-09-23 6.50 6.50 6.31 6.37 3.5M
2022-09-22 6.47 6.54 6.45 6.46 3.2M
2022-09-21 6.45 6.54 6.36 6.50 3.1M
2022-09-20 6.41 6.46 6.31 6.45 3.1M
2022-09-19 6.42 6.50 6.29 6.36 3.7M
2022-09-16 6.67 6.70 6.42 6.42 5.5M
2022-09-15 6.88 6.89 6.58 6.68 5.5M
2022-09-14 6.86 6.92 6.77 6.84 4.2M
2022-09-13 7.02 7.06 6.93 6.94 4.1M
2022-09-09 6.90 7.02 6.90 7.00 4.2M
2022-09-08 6.89 6.96 6.89 6.90 4.1M
2022-09-07 6.90 6.93 6.87 6.89 3.1M
2022-09-06 6.85 6.91 6.82 6.90 3.7M
2022-09-05 6.71 6.86 6.69 6.83 4.5M
2022-09-02 6.71 6.79 6.58 6.74 6.1M
2022-09-01 6.83 6.94 6.70 6.72 8.2M
2022-08-31 7.06 7.09 6.81 6.81 8.3M
2022-08-30 7.10 7.17 7.03 7.06 4.9M
2022-08-29 7.02 7.14 6.97 7.11 4.4M
2022-08-26 7.20 7.25 7.09 7.09 5.5M
2022-08-25 7.20 7.27 7.05 7.21 9.2M
2022-08-24 7.29 7.34 7.18 7.18 11.5M
2022-08-23 7.60 7.72 7.34 7.38 17.3M
2022-08-22 7.29 7.45 7.20 7.45 12.1M
2022-08-19 7.43 7.45 7.30 7.30 9.7M
2022-08-18 7.39 7.46 7.38 7.45 9.7M
2022-08-17 7.39 7.46 7.36 7.41 10.7M
2022-08-16 7.47 7.48 7.35 7.39 17.6M
2022-08-15 7.36 7.78 7.36 7.39 49.8M
2022-08-12 7.21 7.29 7.17 7.20 11.4M
2022-08-11 7.09 7.26 7.07 7.23 15.0M
2022-08-10 7.03 7.08 6.98 7.05 9.1M
2022-08-09 7.13 7.16 7.03 7.08 10.5M
2022-08-08 7.16 7.16 7.05 7.12 12.5M
2022-08-05 7.11 7.35 7.08 7.20 22.1M
2022-08-04 7.23 7.30 7.01 7.20 23.2M
2022-08-03 7.00 7.46 7.00 7.23 35.2M
2022-08-02 7.21 7.26 6.88 7.00 20.0M
2022-08-01 7.13 7.39 7.10 7.30 17.2M
2022-07-29 7.25 7.33 7.11 7.18 17.5M
2022-07-28 7.34 7.36 7.21 7.25 19.2M
2022-07-27 7.18 7.46 7.11 7.30 36.5M
2022-07-26 7.10 7.19 6.94 7.15 49.5M
2022-07-25 7.50 7.84 7.34 7.45 79.3M
2022-07-22 7.08 7.22 7.07 7.13 9.3M
2022-07-21 7.15 7.22 7.03 7.07 12.1M
2022-07-20 6.91 7.19 6.91 7.15 16.9M
2022-07-19 6.91 6.95 6.85 6.94 6.4M
2022-07-18 6.74 6.98 6.72 6.89 11.2M
2022-07-15 6.86 6.98 6.71 6.71 14.3M
2022-07-14 6.82 7.03 6.70 6.90 12.1M
2022-07-13 6.63 6.88 6.63 6.77 13.7M
2022-07-12 6.70 6.73 6.58 6.64 14.5M
2022-07-11 6.95 7.00 6.77 6.88 9.9M
2022-07-08 6.87 7.08 6.83 6.93 10.6M
2022-07-07 6.81 6.91 6.76 6.85 8.9M
2022-07-06 6.84 6.93 6.73 6.79 11.2M
2022-07-05 6.92 6.95 6.70 6.84 10.8M
2022-07-04 7.02 7.06 6.91 6.94 12.3M
2022-07-01 6.79 7.24 6.79 7.07 23.7M
2022-06-30 6.76 6.87 6.74 6.79 9.1M
2022-06-29 6.89 7.07 6.76 6.76 15.2M
2022-06-28 6.77 6.89 6.70 6.86 11.4M
2022-06-27 6.62 6.90 6.62 6.76 15.1M
2022-06-24 6.64 6.65 6.57 6.62 7.0M
2022-06-23 6.48 6.63 6.43 6.60 9.9M
2022-06-22 6.55 6.61 6.46 6.46 7.1M
2022-06-21 6.55 6.68 6.48 6.55 9.3M
2022-06-20 6.56 6.59 6.50 6.55 7.4M
2022-06-17 6.45 6.56 6.42 6.56 8.8M
2022-06-16 6.56 6.69 6.51 6.53 9.1M
2022-06-15 6.63 6.79 6.56 6.56 17.4M
2022-06-14 6.65 6.70 6.43 6.61 33.1M
2022-06-13 6.76 7.21 6.71 6.87 51.6M
2022-06-10 6.44 6.58 6.40 6.55 6.1M
2022-06-09 6.58 6.59 6.41 6.45 7.6M
2022-06-08 6.53 6.64 6.44 6.58 8.8M
2022-06-07 6.56 6.58 6.43 6.56 8.2M
2022-06-06 6.51 6.58 6.48 6.56 6.8M
2022-06-02 6.42 6.52 6.39 6.49 6.4M
2022-06-01 6.39 6.45 6.36 6.44 8.7M
2022-05-31 6.36 6.49 6.36 6.38 10.4M
2022-05-30 6.39 6.48 6.33 6.37 15.2M
2022-05-27 6.28 6.32 6.13 6.20 9.4M
2022-05-26 6.12 6.28 6.06 6.27 11.2M
2022-05-25 5.97 6.15 5.96 6.12 5.5M
2022-05-24 6.29 6.33 5.96 5.98 9.6M
2022-05-23 6.14 6.25 6.12 6.25 7.8M
2022-05-20 6.11 6.16 6.07 6.14 9.1M
2022-05-19 5.99 6.10 5.94 6.09 6.4M
2022-05-18 6.10 6.12 6.02 6.07 6.8M
2022-05-17 6.08 6.10 5.93 6.04 6.3M
2022-05-16 6.13 6.15 6.06 6.08 7.4M
2022-05-13 5.99 6.27 5.98 6.11 10.7M
2022-05-12 6.01 6.06 5.96 6.01 4.7M
2022-05-11 5.99 6.12 5.98 5.98 8.7M
2022-05-10 5.82 5.97 5.77 5.97 8.1M
2022-05-09 5.82 5.95 5.81 5.89 5.1M
2022-05-06 5.96 5.96 5.80 5.81 11.6M
2022-05-05 6.22 6.27 5.95 6.08 21.5M
2022-04-29 6.48 6.62 6.44 6.56 6.3M
2022-04-28 6.47 6.54 6.35 6.41 4.9M
2022-04-27 6.14 6.54 6.10 6.53 9.1M
2022-04-26 6.44 6.48 6.12 6.13 7.6M
2022-04-25 6.95 6.96 6.43 6.46 7.4M
2022-04-22 6.90 7.04 6.83 6.96 4.9M
2022-04-21 7.18 7.25 6.91 6.92 8.3M
2022-04-20 7.28 7.34 7.19 7.21 5.7M
2022-04-19 7.31 7.37 7.25 7.27 4.1M
2022-04-18 7.45 7.46 7.25 7.31 5.6M
2022-04-15 7.56 7.61 7.45 7.48 6.7M
2022-04-14 7.54 7.65 7.51 7.62 7.4M
2022-04-13 7.74 7.76 7.52 7.53 9.3M
2022-04-12 7.55 7.83 7.36 7.75 15.1M
2022-04-11 7.71 7.94 7.57 7.59 19.3M
2022-04-08 7.35 7.78 7.35 7.73 19.1M
2022-04-07 7.50 7.56 7.37 7.37 5.9M
2022-04-06 7.35 7.59 7.35 7.56 7.8M
2022-04-01 7.32 7.40 7.28 7.37 4.2M
2022-03-31 7.33 7.41 7.32 7.36 4.2M
2022-03-30 7.24 7.35 7.24 7.35 4.5M
2022-03-29 7.35 7.37 7.20 7.20 4.7M
2022-03-28 7.30 7.37 7.14 7.30 5.5M
2022-03-25 7.42 7.45 7.32 7.34 4.5M
2022-03-24 7.43 7.45 7.31 7.33 5.8M
2022-03-23 7.53 7.53 7.44 7.47 4.7M
2022-03-22 7.43 7.55 7.41 7.48 4.5M
2022-03-21 7.52 7.56 7.40 7.48 5.3M
2022-03-18 7.36 7.54 7.35 7.50 4.6M
2022-03-17 7.50 7.57 7.42 7.43 7.6M
2022-03-16 7.27 7.36 7.02 7.35 10.4M
2022-03-15 7.65 7.65 7.11 7.14 10.0M
2022-03-14 7.81 7.87 7.65 7.65 5.6M
2022-03-11 7.72 7.91 7.56 7.86 6.8M
2022-03-10 7.75 7.90 7.74 7.78 6.3M
2022-03-09 7.94 8.02 7.31 7.67 11.4M
2022-03-08 8.12 8.18 7.84 7.96 9.6M
2022-03-07 8.24 8.24 8.08 8.10 8.5M
2022-03-04 8.47 8.47 8.25 8.27 10.9M
2022-03-03 8.57 8.62 8.46 8.49 8.4M
2022-03-02 8.61 8.62 8.50 8.55 8.7M
2022-03-01 8.57 8.67 8.57 8.65 6.6M
2022-02-28 8.67 8.70 8.47 8.57 6.0M
2022-02-25 8.51 8.64 8.48 8.50 6.2M
2022-02-24 8.69 8.73 8.36 8.45 10.4M
2022-02-23 8.49 8.77 8.48 8.69 8.5M
2022-02-22 8.65 8.65 8.43 8.45 6.9M
2022-02-21 8.64 8.67 8.55 8.67 5.5M
2022-02-18 8.51 8.63 8.47 8.62 4.3M
2022-02-17 8.67 8.67 8.57 8.59 3.9M
2022-02-16 8.59 8.69 8.59 8.64 4.7M
2022-02-15 8.50 8.59 8.50 8.56 3.6M
2022-02-14 8.56 8.63 8.44 8.53 4.5M
2022-02-11 8.74 8.79 8.56 8.58 6.2M
2022-02-10 8.76 8.80 8.67 8.74 6.0M
2022-02-09 8.76 8.80 8.73 8.77 5.9M
2022-02-08 8.65 8.79 8.58 8.76 7.1M
2022-02-07 8.61 8.67 8.53 8.65 5.8M
2022-01-28 8.38 8.60 8.14 8.47 8.4M
2022-01-27 8.46 8.51 8.31 8.31 6.1M
2022-01-26 8.34 8.53 8.34 8.47 7.5M
2022-01-25 8.72 8.75 8.33 8.34 8.4M
2022-01-24 8.68 8.80 8.60 8.72 4.5M
2022-01-21 8.78 8.80 8.65 8.67 6.0M
2022-01-20 9.17 9.21 8.79 8.80 13.0M
2022-01-19 9.15 9.35 9.10 9.15 9.5M
2022-01-18 9.15 9.21 8.95 9.17 9.9M
2022-01-17 9.09 9.21 8.99 9.12 9.7M
2022-01-14 9.30 9.33 9.06 9.11 11.9M
2022-01-13 9.60 9.60 9.33 9.34 10.5M
2022-01-12 9.66 9.69 9.44 9.60 13.0M
2022-01-11 9.63 9.82 9.62 9.67 13.2M
2022-01-10 9.62 9.76 9.52 9.69 15.6M
2022-01-07 9.42 9.75 9.39 9.43 13.1M
2022-01-06 9.34 9.49 9.28 9.41 8.3M
2022-01-05 9.71 9.72 9.31 9.34 12.8M
2022-01-04 9.66 9.73 9.52 9.71 11.3M