Suzhou Recodeal Interconnect System Co Ltd (688800)

688800
🏛️ China →
75.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 80.55 81.07 80.20 80.32 493.3K
09:35 80.21 80.21 78.98 78.98 694.6K
09:40 79.05 79.40 78.08 78.13 1,238.5K
09:45 78.13 78.47 77.41 78.12 855.5K
09:50 77.99 77.99 77.26 77.27 717.8K
09:55 77.22 77.41 76.87 77.40 753.8K
10:00 77.30 77.46 76.87 77.31 462.0K
10:05 77.20 77.76 76.86 77.66 332.9K
10:10 77.53 77.64 76.59 77.02 398.8K
10:15 77.01 77.30 76.57 76.79 426.4K
10:20 76.80 77.29 76.63 77.27 178.9K
10:25 77.27 77.50 77.02 77.10 104.9K
10:30 77.10 77.35 77.10 77.17 105.7K
10:35 77.16 77.19 76.00 76.54 619.7K
10:40 76.50 76.75 76.20 76.70 184.6K
10:45 76.57 77.30 76.57 77.09 133.0K
10:50 77.10 77.50 76.86 77.38 149.4K
10:55 77.53 77.54 77.23 77.37 88.1K
11:00 77.52 77.76 77.35 77.60 104.3K
11:05 77.55 77.63 77.39 77.41 99.7K
11:10 77.40 77.45 77.27 77.39 81.8K
11:15 77.39 77.43 76.35 76.45 204.1K
11:20 76.45 76.69 76.20 76.20 288.4K
11:25 76.21 76.68 76.00 76.40 358.4K
13:00 76.57 76.67 76.07 76.60 298.0K
13:05 76.60 76.66 76.40 76.53 93.3K
13:10 76.53 76.60 76.46 76.57 60.7K
13:15 76.69 77.00 76.57 76.81 128.7K
13:20 76.80 76.80 76.51 76.52 68.4K
13:25 76.52 76.73 76.44 76.45 65.2K
13:30 76.44 76.60 76.23 76.40 149.0K
13:35 76.36 76.49 76.23 76.30 78.7K
13:40 76.30 76.55 76.18 76.40 110.3K
13:45 76.39 76.70 76.28 76.70 116.4K
13:50 76.70 76.77 76.35 76.45 71.1K
13:55 76.36 76.40 76.08 76.15 163.8K
14:00 76.18 76.43 76.13 76.43 69.9K
14:05 76.51 76.54 76.22 76.47 89.9K
14:10 76.50 76.50 76.09 76.09 139.2K
14:15 76.06 76.23 75.90 76.06 350.1K
14:20 75.96 76.20 75.90 75.90 113.0K
14:25 75.91 75.96 75.80 75.91 193.4K
14:30 75.91 76.26 75.59 75.79 227.2K
14:35 75.64 75.80 75.38 75.60 280.7K
14:40 75.59 75.94 75.41 75.78 290.4K
14:45 75.81 76.10 75.67 75.76 128.8K
14:50 75.80 75.80 75.19 75.31 363.6K
14:55 75.30 75.39 75.11 75.11 175.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 80.55 81.30 75.00 75.00 13.1M
2025-09-25 79.80 82.28 78.60 81.03 10.2M
2025-09-24 82.60 82.60 78.58 80.43 14.0M
2025-09-23 84.88 86.34 80.90 84.11 14.1M
2025-09-22 79.50 85.16 79.00 82.88 11.0M
2025-09-19 81.50 81.83 79.33 79.83 9.2M
2025-09-18 82.55 85.20 79.60 81.02 16.8M
2025-09-17 78.45 86.67 78.45 82.10 21.2M
2025-09-16 75.60 77.77 74.31 76.99 11.5M
2025-09-15 76.62 78.30 73.80 75.67 13.9M
2025-09-12 74.01 77.80 72.50 76.29 17.8M
2025-09-11 71.51 75.55 70.89 74.80 15.4M
2025-09-10 71.48 72.98 70.37 70.68 9.7M
2025-09-09 72.00 73.46 69.50 70.32 9.0M
2025-09-08 72.75 73.18 69.66 72.40 13.0M
2025-09-05 70.92 73.55 69.01 73.09 15.1M
2025-09-04 75.00 79.18 68.88 70.52 20.7M
2025-09-03 70.64 74.56 68.50 71.60 11.8M
2025-09-02 75.95 78.76 70.03 70.90 18.8M
2025-09-01 76.75 77.27 73.03 76.05 14.1M
2025-08-29 77.50 79.70 75.42 76.72 14.4M
2025-08-28 73.58 78.68 71.98 78.06 19.7M
2025-08-27 70.29 75.77 70.18 72.74 20.3M
2025-08-26 73.42 73.86 70.00 70.10 14.7M
2025-08-25 72.48 74.26 70.80 73.30 15.5M
2025-08-22 70.78 73.10 70.78 72.39 11.0M
2025-08-21 73.74 74.50 70.20 70.97 14.5M
2025-08-20 76.00 76.00 71.02 74.35 20.3M
2025-08-19 76.43 85.00 73.31 80.66 25.1M
2025-08-18 80.86 81.80 75.50 77.83 22.4M
2025-08-15 70.89 80.51 70.20 77.80 23.5M
2025-08-14 73.89 77.10 70.60 70.80 21.6M
2025-08-13 68.69 72.27 67.66 71.59 22.6M
2025-08-12 70.80 70.90 66.80 68.40 14.2M
2025-08-11 67.01 68.55 65.12 67.98 13.3M
2025-08-08 69.00 69.50 66.26 66.35 20.3M
2025-08-07 67.98 72.50 67.00 70.91 28.3M
2025-08-06 68.46 68.80 66.15 67.57 15.6M
2025-08-05 67.50 68.86 66.10 67.37 22.3M
2025-08-04 67.00 69.99 65.10 67.20 38.5M
2025-08-01 53.80 64.10 53.80 64.10 34.6M
2025-07-31 50.98 56.56 50.98 53.42 27.3M
2025-07-30 51.70 51.97 50.05 50.27 9.8M
2025-07-29 49.89 53.51 48.92 52.17 15.8M
2025-07-28 49.59 50.08 49.21 49.94 7.1M
2025-07-25 49.19 49.68 48.91 49.64 5.5M
2025-07-24 49.71 50.38 48.58 49.37 8.0M
2025-07-23 49.70 49.90 48.59 49.22 7.0M
2025-07-22 50.74 52.25 49.84 50.20 10.8M
2025-07-21 50.50 51.48 49.90 51.25 11.9M
2025-07-18 52.44 52.44 50.62 50.77 13.7M
2025-07-17 49.60 52.47 49.45 52.00 16.3M
2025-07-16 49.44 51.31 48.44 49.72 16.5M
2025-07-15 49.04 50.48 48.80 49.00 18.4M
2025-07-14 46.79 50.24 45.88 48.72 22.8M
2025-07-11 47.00 47.50 45.18 46.27 14.5M
2025-07-10 47.25 49.70 46.82 47.51 18.1M
2025-07-09 48.08 48.08 46.66 47.05 9.2M
2025-07-08 45.16 48.48 44.80 48.00 15.6M
2025-07-07 44.95 46.56 44.38 45.38 7.4M
2025-07-04 45.00 47.50 44.81 45.55 12.3M
2025-07-03 44.85 45.23 44.17 45.00 9.3M
2025-07-02 47.02 47.49 44.46 44.73 12.1M
2025-07-01 48.53 48.84 47.00 47.49 11.8M
2025-06-30 48.80 49.47 48.28 49.20 12.9M
2025-06-27 47.00 49.50 45.72 48.89 15.9M
2025-06-26 46.21 47.80 46.20 46.89 14.6M
2025-06-25 46.44 46.97 44.88 46.00 10.9M
2025-06-24 45.66 46.59 45.41 45.65 10.3M
2025-06-23 46.00 47.18 44.81 45.40 11.4M
2025-06-20 48.00 48.47 46.50 46.92 10.3M
2025-06-19 46.18 51.00 46.18 48.20 20.9M
2025-06-18 43.72 46.33 43.26 46.17 13.7M
2025-06-17 45.75 45.85 43.80 43.95 7.4M
2025-06-16 43.56 47.29 43.53 45.12 11.8M
2025-06-13 45.09 45.75 43.75 44.00 9.4M
2025-06-12 44.13 47.02 44.13 45.37 13.1M
2025-06-11 45.33 46.33 44.70 44.96 7.3M
2025-06-10 46.90 47.05 45.00 45.71 11.1M
2025-06-09 47.84 48.40 46.88 47.21 13.8M
2025-06-06 47.67 48.80 47.30 47.84 16.8M
2025-06-05 40.90 48.65 40.04 47.69 24.9M
2025-06-04 40.00 41.72 40.00 40.94 13.2M
2025-06-03 38.48 40.18 38.22 38.34 7.3M
2025-05-30 39.40 40.26 38.11 38.60 6.6M
2025-05-29 40.69 41.34 39.54 39.63 8.9M
2025-05-28 39.19 41.00 39.12 40.19 7.1M
2025-05-27 40.51 40.51 38.75 39.04 5.4M
2025-05-26 40.69 40.69 39.73 40.22 5.2M
2025-05-23 42.22 42.22 40.22 40.23 12.0M
2025-05-22 53.90 57.70 52.60 55.40 10.8M
2025-05-21 53.00 56.45 53.00 54.47 11.9M
2025-05-20 52.18 53.20 51.80 52.23 2.3M
2025-05-19 52.60 52.94 51.00 52.38 3.6M
2025-05-16 51.10 52.50 50.92 52.07 3.9M
2025-05-15 53.20 53.50 51.12 51.25 5.6M
2025-05-14 53.38 55.55 53.09 53.34 6.5M
2025-05-13 54.52 54.98 52.89 53.29 4.7M
2025-05-12 53.29 53.92 52.00 53.91 5.7M
2025-05-09 53.00 53.44 51.70 52.43 5.6M
2025-05-08 51.38 54.46 51.05 53.94 8.4M
2025-05-07 52.26 54.06 50.75 51.38 7.5M
2025-05-06 50.50 51.85 49.91 51.84 7.6M
2025-04-30 48.66 49.85 48.20 49.41 5.2M
2025-04-29 50.18 51.00 48.30 48.64 6.4M
2025-04-28 46.14 48.89 46.14 48.20 5.4M
2025-04-25 46.20 47.70 45.77 46.37 4.8M
2025-04-24 46.06 47.00 45.82 46.20 3.8M
2025-04-23 44.69 46.97 44.49 46.29 5.5M
2025-04-22 44.48 45.07 44.11 44.25 2.9M
2025-04-21 43.60 44.64 42.80 44.53 2.9M
2025-04-18 43.20 43.88 43.17 43.53 2.0M
2025-04-17 42.83 43.85 42.46 43.31 3.4M
2025-04-16 44.05 44.09 42.01 42.83 3.3M
2025-04-15 45.00 45.46 43.55 44.03 4.2M
2025-04-14 44.60 45.59 43.84 44.17 5.6M
2025-04-11 42.68 44.00 42.42 43.44 5.7M
2025-04-10 42.70 44.00 42.00 43.35 8.8M
2025-04-09 37.00 40.10 34.35 39.73 8.1M
2025-04-08 37.50 39.16 36.90 38.09 7.3M
2025-04-07 41.01 43.59 37.16 37.16 7.9M
2025-04-03 47.50 48.68 46.23 46.45 5.6M
2025-04-02 48.50 50.19 48.50 49.35 3.4M
2025-04-01 49.90 49.97 48.41 48.58 3.1M
2025-03-31 49.58 49.61 47.50 49.25 5.8M
2025-03-28 50.96 51.45 49.60 49.60 3.0M
2025-03-27 50.78 51.80 50.08 50.96 3.1M
2025-03-26 50.80 51.77 50.70 50.96 2.9M
2025-03-25 52.98 54.00 50.45 50.67 5.8M
2025-03-24 51.88 52.60 50.30 52.46 3.8M
2025-03-21 53.00 53.39 51.33 51.66 5.8M
2025-03-20 54.26 55.55 53.70 53.70 4.6M
2025-03-19 56.76 57.07 53.95 54.14 9.9M
2025-03-18 56.88 59.88 56.50 58.38 8.8M
2025-03-17 57.94 58.50 55.87 56.87 7.8M
2025-03-14 58.50 59.17 55.39 58.24 11.1M
2025-03-13 56.50 60.29 56.50 59.02 17.8M
2025-03-12 54.00 60.00 52.80 58.00 20.0M
2025-03-11 53.00 55.58 51.60 53.29 14.3M
2025-03-10 51.87 57.54 51.87 56.52 13.6M
2025-03-07 51.50 52.10 50.86 51.40 6.0M
2025-03-06 52.18 52.65 51.22 51.76 8.3M
2025-03-05 50.69 51.98 49.92 51.61 6.2M
2025-03-04 49.16 51.07 48.80 50.69 7.1M
2025-03-03 52.48 52.93 49.42 49.62 9.7M
2025-02-28 55.00 55.27 51.18 51.30 11.8M
2025-02-27 62.00 62.00 55.18 56.39 13.5M
2025-02-26 59.90 62.23 58.69 62.22 7.8M
2025-02-25 58.67 61.39 57.89 60.28 6.0M
2025-02-24 63.20 63.50 59.07 61.00 9.6M
2025-02-21 63.42 66.30 62.69 64.90 9.6M
2025-02-20 65.45 66.30 62.50 64.05 5.9M
2025-02-19 63.84 65.44 63.50 64.96 6.0M
2025-02-18 65.61 67.50 63.43 63.54 6.4M
2025-02-17 62.39 67.28 60.60 66.23 8.3M
2025-02-14 66.00 68.47 62.00 62.74 8.0M
2025-02-13 68.80 69.37 66.36 66.50 5.6M
2025-02-12 68.99 71.30 68.00 69.70 7.9M
2025-02-11 65.01 71.00 64.71 70.40 7.9M
2025-02-10 65.30 67.63 63.53 65.82 7.5M
2025-02-07 62.50 66.37 62.00 65.30 9.7M
2025-02-06 60.66 61.98 59.52 61.59 9.7M
2025-02-05 64.74 64.80 56.66 58.59 15.1M
2025-01-27 71.01 74.80 67.40 67.61 10.2M
2025-01-24 71.00 76.39 71.00 75.28 8.6M
2025-01-23 76.98 79.54 70.62 71.32 9.8M
2025-01-22 73.80 77.60 72.30 74.00 10.1M
2025-01-21 72.31 73.87 70.11 73.30 11.9M
2025-01-20 70.00 74.80 66.93 72.98 18.4M
2025-01-17 65.01 66.08 60.60 63.41 10.1M
2025-01-16 65.42 69.20 65.00 66.88 8.5M
2025-01-15 68.00 69.20 64.00 65.65 8.9M
2025-01-14 66.50 69.89 64.50 69.30 11.5M
2025-01-13 61.51 69.30 61.51 66.50 12.9M
2025-01-10 64.00 68.40 62.86 63.00 10.8M
2025-01-09 67.00 69.57 65.00 66.22 13.5M
2025-01-08 62.00 72.00 60.00 69.09 20.8M
2025-01-07 58.80 65.10 58.05 65.00 21.0M
2025-01-06 58.50 61.50 55.47 56.70 14.9M
2025-01-03 52.20 55.97 51.28 53.40 11.9M
2025-01-02 50.50 54.50 48.50 52.59 14.6M