Suzhou Dongshan Precision Manufacturing Co Ltd (002384)

002384
🏛️ China →
68.58
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 73.23 73.35 72.50 73.14 7,724.2K
09:35 73.23 73.86 71.84 71.84 7,947.8K
09:40 71.89 72.27 71.46 72.05 6,249.3K
09:45 72.00 72.00 70.50 70.59 6,156.9K
09:50 70.58 71.52 70.00 71.29 8,998.7K
09:55 71.28 71.60 70.58 70.91 4,272.4K
10:00 70.85 71.66 70.77 71.66 3,470.4K
10:05 71.67 71.99 71.19 71.25 2,357.6K
10:10 71.22 72.13 71.00 72.13 2,683.0K
10:15 72.08 72.74 72.03 72.13 2,696.4K
10:20 72.18 72.50 71.90 72.35 2,004.0K
10:25 72.49 72.83 72.49 72.71 1,803.3K
10:30 72.73 73.29 72.57 73.29 2,330.2K
10:35 73.30 73.50 72.85 72.85 2,604.1K
10:40 72.97 73.60 72.91 73.31 3,861.1K
10:45 73.38 73.89 73.32 73.62 1,527.7K
10:50 73.62 73.85 73.31 73.35 929.7K
10:55 73.35 73.64 73.04 73.05 1,201.1K
11:00 73.08 73.39 73.08 73.37 652.4K
11:05 73.36 73.83 73.19 73.80 937.9K
11:10 73.83 74.19 73.76 73.90 1,826.7K
11:15 73.90 74.31 73.88 73.95 1,069.0K
11:20 74.00 74.15 73.72 74.15 500.1K
11:25 74.17 74.30 74.00 74.04 695.8K
11:30 74.04 74.04 74.04 74.04 0.4K
13:00 73.99 74.31 73.70 73.70 1,410.0K
13:05 73.66 74.87 73.63 74.63 1,777.1K
13:10 74.64 75.30 74.21 75.04 3,779.1K
13:15 75.10 75.10 74.01 74.04 1,301.8K
13:20 74.04 74.50 73.88 74.17 956.6K
13:25 74.18 74.18 73.68 73.81 1,047.4K
13:30 73.74 73.99 73.27 73.50 1,011.5K
13:35 73.49 74.80 73.37 74.61 1,496.3K
13:40 74.55 75.00 74.51 74.98 1,660.6K
13:45 74.96 74.96 74.61 74.70 807.3K
13:50 74.65 74.82 74.54 74.62 583.9K
13:55 74.60 75.00 74.56 75.00 692.6K
14:00 74.99 74.99 74.30 74.51 567.3K
14:05 74.49 74.66 74.21 74.25 500.0K
14:10 74.33 74.43 74.13 74.26 513.9K
14:15 74.27 74.32 74.10 74.27 669.5K
14:20 74.28 74.31 73.96 73.96 661.4K
14:25 73.95 74.38 73.95 74.38 647.1K
14:30 74.41 74.59 74.14 74.26 591.0K
14:35 74.26 74.36 74.14 74.23 407.4K
14:40 74.24 74.29 74.14 74.23 635.1K
14:45 74.23 74.26 74.10 74.12 714.0K
14:50 74.13 74.17 73.86 74.02 997.8K
14:55 74.02 74.02 73.95 73.99 688.8K
15:40 74.09 74.09 74.09 74.09 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 73.00 73.65 68.55 68.58 86.3M
2025-09-25 73.00 75.36 70.00 74.09 99.1M
2025-09-24 75.01 76.00 73.58 74.85 71.1M
2025-09-23 83.10 83.98 74.64 76.50 83.4M
2025-09-22 78.00 80.33 75.59 79.98 68.6M
2025-09-19 80.48 81.00 77.65 78.30 62.4M
2025-09-18 80.11 83.40 77.50 80.11 95.6M
2025-09-17 84.00 86.33 81.20 82.61 93.6M
2025-09-16 77.90 82.09 76.30 79.71 93.9M
2025-09-15 76.99 80.35 75.30 77.65 81.1M
2025-09-12 79.49 79.49 75.20 76.35 112.3M
2025-09-11 75.55 79.44 75.01 79.44 88.7M
2025-09-10 66.80 72.22 65.38 72.22 82.8M
2025-09-09 65.15 69.19 63.38 65.65 86.5M
2025-09-08 66.99 68.68 63.30 65.61 112.3M
2025-09-05 57.98 64.00 56.48 64.00 89.8M
2025-09-04 64.16 66.15 58.18 58.18 80.4M
2025-09-03 64.98 66.31 62.13 64.64 62.5M
2025-09-02 70.17 71.50 62.40 63.66 111.5M
2025-09-01 68.86 70.38 66.00 68.82 93.1M
2025-08-29 63.84 66.89 63.10 66.02 117.0M
2025-08-28 55.11 60.94 55.10 60.94 110.5M
2025-08-27 55.50 58.26 55.13 55.40 74.3M
2025-08-26 57.00 60.27 56.00 56.80 80.4M
2025-08-25 53.47 58.50 52.50 57.16 113.9M
2025-08-22 51.05 53.81 51.04 53.26 70.8M
2025-08-21 52.26 52.97 50.60 51.46 53.2M
2025-08-20 50.80 52.37 49.60 52.30 64.2M
2025-08-19 54.55 54.57 51.97 52.60 83.8M
2025-08-18 51.71 54.73 48.68 54.65 135.5M
2025-08-15 54.41 54.80 51.78 52.12 97.0M
2025-08-14 58.50 58.51 53.55 54.90 109.7M
2025-08-13 55.90 59.80 53.91 59.50 90.4M
2025-08-12 55.92 57.76 55.10 56.63 74.1M
2025-08-11 52.50 57.23 52.30 55.64 88.0M
2025-08-08 51.30 53.45 51.12 52.30 43.4M
2025-08-07 52.27 54.10 50.50 52.24 69.5M
2025-08-06 52.18 54.00 51.47 51.99 52.7M
2025-08-05 54.10 54.36 51.00 52.44 69.5M
2025-08-04 53.85 54.16 52.43 53.31 71.7M
2025-08-01 57.19 58.25 54.10 55.12 79.0M
2025-07-31 60.01 61.50 58.12 58.49 95.3M
2025-07-30 58.03 58.80 55.68 56.71 76.3M
2025-07-29 54.70 57.59 54.63 57.38 98.3M
2025-07-28 54.10 55.98 51.30 54.43 174.8M
2025-07-25 53.90 53.93 52.39 53.03 44.1M
2025-07-24 54.80 54.88 51.95 53.50 78.6M
2025-07-23 53.13 54.03 52.44 53.59 67.0M
2025-07-22 55.50 58.50 53.79 54.31 98.6M
2025-07-21 54.59 55.85 52.88 54.97 100.7M
2025-07-18 58.00 58.50 53.30 54.21 123.6M
2025-07-17 52.60 55.31 52.60 55.31 70.5M
2025-07-16 51.48 52.20 50.28 50.28 61.5M
2025-07-15 47.90 51.92 47.75 51.78 90.9M
2025-07-14 45.92 47.80 45.44 47.20 70.5M
2025-07-11 46.31 46.43 43.90 44.42 71.5M
2025-07-10 47.34 47.50 45.56 46.50 65.2M
2025-07-09 44.44 47.20 43.90 46.42 124.9M
2025-07-08 40.26 44.37 40.17 43.45 106.5M
2025-07-07 41.99 42.39 40.36 40.46 82.6M
2025-07-04 44.81 44.99 42.12 42.60 104.2M
2025-07-03 40.34 43.56 39.16 43.30 139.4M
2025-07-02 40.25 40.49 38.50 39.60 124.6M
2025-07-01 37.40 41.55 37.40 41.55 130.6M
2025-06-30 37.50 38.20 37.05 37.77 84.6M
2025-06-27 36.56 38.61 35.33 37.58 101.0M
2025-06-26 36.80 38.20 36.36 36.93 82.9M
2025-06-25 36.71 37.53 35.90 36.45 63.9M
2025-06-24 36.85 37.69 36.00 36.39 65.6M
2025-06-23 35.98 37.54 35.80 36.98 73.6M
2025-06-20 36.89 37.50 35.88 36.30 83.4M
2025-06-19 37.36 38.35 36.80 37.09 114.2M
2025-06-18 34.79 37.08 34.62 36.62 125.2M
2025-06-17 34.98 35.25 34.35 34.83 89.0M
2025-06-16 31.15 34.60 31.00 34.60 241.0M
2025-06-13 32.15 32.56 31.40 31.45 59.1M
2025-06-12 31.27 32.35 31.11 31.97 51.2M
2025-06-11 31.30 32.25 31.00 31.35 42.5M
2025-06-10 31.85 32.10 31.00 31.23 53.2M
2025-06-09 31.33 32.21 31.03 31.80 59.3M
2025-06-06 30.95 31.30 30.66 31.14 37.7M
2025-06-05 30.28 31.42 29.52 31.10 75.4M
2025-06-04 28.60 30.33 28.60 29.90 71.4M
2025-06-03 27.75 28.79 27.61 28.45 37.9M
2025-05-30 28.40 28.50 27.37 28.16 45.6M
2025-05-29 28.30 29.08 28.30 28.70 59.1M
2025-05-28 28.17 28.87 27.90 27.92 34.1M
2025-05-27 28.26 28.40 27.80 28.18 32.0M
2025-05-26 27.80 28.57 27.50 28.33 36.7M
2025-05-23 29.10 29.28 28.10 28.50 49.3M
2025-05-22 29.38 30.12 28.94 29.12 56.1M
2025-05-21 28.53 29.66 28.16 29.48 63.1M
2025-05-20 27.72 29.00 27.47 28.63 56.6M
2025-05-19 27.93 28.00 27.27 27.80 31.9M
2025-05-16 27.40 28.15 27.28 27.74 33.8M
2025-05-15 28.17 28.49 27.60 27.60 44.4M
2025-05-14 28.50 29.55 28.00 28.45 67.2M
2025-05-13 29.40 29.42 28.32 28.49 76.8M
2025-05-12 28.56 28.75 27.86 28.71 88.0M
2025-05-09 27.79 27.79 26.66 27.07 48.9M
2025-05-08 26.61 28.25 26.54 27.79 73.0M
2025-05-07 27.81 27.81 26.22 26.71 81.4M
2025-05-06 25.98 27.35 25.80 27.30 58.4M
2025-04-30 25.08 26.29 25.01 25.88 56.4M
2025-04-29 24.84 25.33 24.47 24.89 35.4M
2025-04-28 25.01 25.49 24.88 25.00 35.2M
2025-04-25 24.45 25.79 24.36 25.28 70.1M
2025-04-24 24.58 24.96 24.15 24.43 53.5M
2025-04-23 24.88 24.98 24.00 24.56 85.9M
2025-04-22 23.90 23.92 23.26 23.30 43.8M
2025-04-21 23.48 24.10 22.80 23.94 62.6M
2025-04-18 23.02 23.54 22.84 23.39 50.6M
2025-04-17 23.19 23.85 22.95 23.06 56.6M
2025-04-16 24.13 24.21 22.71 23.06 77.5M
2025-04-15 24.73 24.87 23.85 24.37 65.6M
2025-04-14 25.99 26.16 24.62 24.87 114.9M
2025-04-11 23.00 25.74 22.98 25.00 138.3M
2025-04-10 25.39 25.39 23.55 23.68 164.5M
2025-04-09 21.62 23.53 21.62 23.16 218.1M
2025-04-08 24.02 24.18 24.02 24.02 41.9M
2025-04-07 26.69 26.69 26.69 26.69 4.4M
2025-04-03 31.90 31.90 29.66 29.66 77.8M
2025-04-02 32.74 33.57 32.57 32.96 25.9M
2025-04-01 32.84 33.51 32.03 32.75 34.5M
2025-03-31 33.10 33.94 32.45 32.74 38.6M
2025-03-28 32.20 33.80 32.15 33.22 44.8M
2025-03-27 32.30 33.00 32.01 32.41 23.4M
2025-03-26 32.68 33.30 32.51 32.59 29.6M
2025-03-25 33.86 33.97 32.13 32.35 37.3M
2025-03-24 34.30 34.72 32.81 33.55 49.7M
2025-03-21 34.44 34.78 33.81 34.13 45.1M
2025-03-20 35.71 35.71 34.36 34.44 48.2M
2025-03-19 36.71 36.93 35.18 35.80 70.3M
2025-03-18 34.50 37.60 34.33 37.08 116.3M
2025-03-17 33.94 34.63 33.53 34.48 79.8M
2025-03-14 31.83 33.65 31.71 33.51 73.8M
2025-03-13 32.02 33.28 31.62 31.90 54.7M
2025-03-12 31.95 32.49 31.55 32.03 51.9M
2025-03-11 30.13 32.34 30.13 31.99 89.6M
2025-03-10 29.52 30.40 29.07 30.29 50.6M
2025-03-07 29.88 30.74 29.50 29.82 53.2M
2025-03-06 30.98 31.44 29.60 30.10 83.2M
2025-03-05 30.12 31.00 30.10 30.98 39.2M
2025-03-04 29.08 30.30 28.51 30.11 47.8M
2025-03-03 32.00 32.05 29.20 29.80 110.6M
2025-02-28 33.58 33.58 32.00 32.06 48.6M
2025-02-27 34.82 35.19 33.20 33.88 57.1M
2025-02-26 35.00 35.40 34.23 34.80 45.6M
2025-02-25 34.02 35.81 33.60 34.87 91.2M
2025-02-24 33.08 35.20 31.92 34.31 102.9M
2025-02-21 33.08 33.60 32.60 33.06 62.6M
2025-02-20 31.90 33.27 31.70 33.04 60.2M
2025-02-19 31.90 32.35 31.61 32.21 41.0M
2025-02-18 32.66 33.08 31.81 32.00 41.9M
2025-02-17 31.51 32.92 31.51 32.80 54.4M
2025-02-14 32.50 33.10 31.51 31.89 59.9M
2025-02-13 34.00 34.56 32.35 32.61 60.9M
2025-02-12 33.33 34.94 33.15 34.34 64.6M
2025-02-11 32.88 33.80 32.11 33.38 71.7M
2025-02-10 31.82 33.20 31.55 33.00 78.3M
2025-02-07 32.48 32.99 31.28 31.97 93.4M
2025-02-06 30.19 33.39 29.80 32.34 125.5M
2025-02-05 32.98 33.29 30.16 30.35 114.3M
2025-01-27 35.30 35.80 33.25 33.50 61.5M
2025-01-24 33.61 34.87 33.47 34.80 69.3M
2025-01-23 34.59 34.80 33.49 33.67 86.2M
2025-01-22 31.61 34.57 31.50 34.00 120.0M
2025-01-21 31.68 32.66 31.10 32.05 80.5M
2025-01-20 30.75 32.13 30.74 31.16 79.1M
2025-01-17 29.01 30.76 29.00 30.28 58.0M
2025-01-16 30.35 30.35 29.18 29.45 49.0M
2025-01-15 30.66 30.89 29.88 30.02 49.5M
2025-01-14 29.16 31.16 28.59 30.93 72.8M
2025-01-13 29.73 30.42 29.10 29.44 48.3M
2025-01-10 31.00 31.22 29.90 29.91 57.8M
2025-01-09 30.98 31.56 30.52 30.80 76.6M
2025-01-08 30.89 31.25 29.70 30.80 87.3M
2025-01-07 29.22 31.44 29.18 31.17 106.0M
2025-01-06 28.62 29.42 28.10 29.08 73.8M
2025-01-03 29.56 30.40 27.95 28.29 91.7M
2025-01-02 29.20 30.50 28.91 29.79 102.5M