Shenzhen Coship Electronics Co Ltd (002052)

002052
🏛️ China →
17.01
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
2025-09-26 15.91 17.44 15.68 17.01 87.0M
2025-09-25 15.11 16.87 14.92 16.12 97.6M
2025-09-24 14.72 15.89 14.50 15.34 60.6M
2025-09-23 15.15 15.20 14.10 14.88 45.9M
2025-09-22 15.78 15.80 14.53 14.86 72.5M
2025-09-19 14.19 15.42 14.04 15.42 60.7M
2025-09-18 14.18 14.78 13.69 14.02 46.7M
2025-09-17 14.21 14.45 14.14 14.18 26.3M
2025-09-16 14.60 14.78 14.20 14.33 37.6M
2025-09-15 14.60 15.12 14.30 14.82 53.4M
2025-09-12 15.50 15.63 14.65 14.71 75.2M
2025-09-11 17.01 17.01 14.80 15.91 115.8M
2025-09-10 14.21 15.63 14.21 15.63 25.6M
2025-09-09 14.79 14.86 14.08 14.21 29.8M
2025-09-08 15.34 15.70 14.70 14.87 40.0M
2025-09-05 15.21 15.37 14.86 15.31 32.6M
2025-09-04 15.74 16.17 14.80 15.05 45.1M
2025-09-03 16.21 16.30 15.67 15.74 33.5M
2025-09-02 17.09 17.20 15.99 16.16 41.7M
2025-09-01 17.08 17.60 16.55 16.75 40.5M
2025-08-29 17.28 17.75 16.89 17.08 50.1M
2025-08-28 17.84 18.27 17.00 17.58 69.0M
2025-08-27 17.90 19.38 17.71 18.30 95.4M
2025-08-26 18.67 19.34 17.59 17.69 87.6M
2025-08-25 21.00 21.00 18.27 19.13 106.0M
2025-08-22 18.90 20.25 18.60 20.25 81.6M
2025-08-21 18.25 19.60 18.01 19.19 90.8M
2025-08-20 18.02 19.15 17.41 19.00 138.6M
2025-08-19 18.25 18.25 17.01 18.25 115.0M
2025-08-18 16.59 16.59 16.59 16.59 10.5M
2025-08-15 13.70 15.08 13.68 15.08 66.3M
2025-08-14 13.89 14.46 13.16 13.71 127.0M
2025-08-13 13.16 13.16 12.71 13.16 63.2M
2025-08-12 11.89 11.96 11.75 11.96 18.1M
2025-08-11 9.91 10.87 9.86 10.87 33.9M
2025-08-08 10.03 10.14 9.78 9.88 19.9M
2025-08-07 10.43 10.47 10.07 10.07 23.2M
2025-08-06 10.26 10.54 10.05 10.43 18.9M
2025-08-05 10.40 10.48 10.23 10.31 15.2M
2025-08-04 10.21 10.70 10.00 10.40 28.0M
2025-08-01 10.40 10.54 10.17 10.32 16.9M
2025-07-31 10.53 10.72 10.31 10.40 21.6M
2025-07-30 10.98 11.03 10.58 10.62 20.8M
2025-07-29 11.12 11.22 10.88 10.99 18.5M
2025-07-28 11.54 11.58 10.84 11.22 32.0M
2025-07-25 10.70 11.58 10.68 11.54 37.9M
2025-07-24 10.68 10.80 10.59 10.74 14.4M
2025-07-23 10.82 11.33 10.65 10.73 28.5M
2025-07-22 11.03 11.05 10.70 10.82 22.5M
2025-07-21 11.40 11.44 11.05 11.08 21.1M
2025-07-18 11.37 11.54 11.07 11.16 15.5M
2025-07-17 11.25 11.45 11.15 11.31 18.8M
2025-07-16 11.28 11.66 11.11 11.15 24.0M
2025-07-15 11.50 11.70 11.15 11.15 50.2M
2025-07-14 11.67 12.42 11.67 12.39 30.8M
2025-07-11 12.57 12.65 11.42 11.70 42.5M
2025-07-10 12.88 12.99 12.45 12.58 25.5M
2025-07-09 12.31 13.16 12.31 12.69 40.8M
2025-07-08 12.40 12.70 12.20 12.40 51.0M
2025-07-07 11.40 12.42 11.27 12.42 60.5M
2025-07-04 11.29 11.43 11.04 11.29 20.5M
2025-07-03 11.34 11.54 10.85 11.21 29.4M
2025-07-02 11.20 11.79 11.20 11.30 48.5M
2025-07-01 10.76 11.41 10.67 11.33 70.0M
2025-06-30 9.44 10.37 9.44 10.37 22.3M
2025-06-27 9.63 9.69 9.34 9.43 15.0M
2025-06-26 9.85 9.98 9.55 9.61 17.4M
2025-06-25 9.58 9.92 9.54 9.85 21.1M
2025-06-24 8.86 9.69 8.82 9.64 27.4M
2025-06-23 9.16 9.30 8.70 8.91 25.7M
2025-06-20 8.39 9.45 8.29 9.16 44.6M
2025-06-19 9.97 10.14 8.71 8.71 34.5M
2025-06-18 10.44 10.63 9.59 9.68 36.2M
2025-06-17 11.26 11.26 10.48 10.66 39.3M
2025-06-13 10.32 10.46 10.14 10.24 6.6M
2025-06-12 10.48 10.64 10.35 10.41 6.8M
2025-06-11 10.40 10.67 10.30 10.48 9.5M
2025-06-10 10.19 10.52 10.04 10.38 11.0M
2025-06-09 10.44 10.49 10.08 10.16 10.8M
2025-06-06 10.20 10.58 10.11 10.39 11.0M
2025-06-05 10.18 10.27 9.98 10.11 10.7M
2025-06-04 10.08 10.08 9.86 10.08 19.2M
2025-06-03 8.91 9.60 8.91 9.60 11.7M
2025-05-30 9.02 9.45 8.72 9.14 18.8M
2025-05-29 9.51 9.60 9.18 9.18 12.7M
2025-05-28 9.91 10.04 9.66 9.66 9.0M
2025-05-27 10.20 10.25 9.90 9.99 7.4M
2025-05-26 10.05 10.36 10.02 10.17 10.6M
2025-05-23 10.15 10.18 9.75 9.90 18.8M
2025-05-22 10.35 10.68 10.20 10.25 18.2M
2025-05-21 10.32 10.49 9.89 10.28 17.8M
2025-05-20 9.75 10.04 9.74 10.04 17.9M
2025-05-19 9.27 9.56 9.14 9.56 14.1M
2025-05-16 9.00 9.31 9.00 9.10 19.0M
2025-05-15 8.99 9.47 8.99 9.47 18.7M
2025-05-14 9.23 9.38 9.02 9.02 15.8M
2025-05-13 9.51 9.70 9.26 9.49 16.0M
2025-05-12 9.60 9.74 9.34 9.60 18.2M
2025-05-09 9.27 9.73 8.99 9.49 30.3M
2025-05-08 9.01 9.27 8.98 9.27 16.8M
2025-05-07 8.33 8.83 8.33 8.83 17.5M
2025-05-06 9.09 9.28 8.41 8.41 45.6M
2025-04-30 8.85 8.85 8.51 8.85 39.0M
2025-04-29 8.19 8.43 8.12 8.43 19.1M
2025-04-28 8.63 8.63 7.83 8.03 53.7M
2025-04-25 8.22 8.22 8.22 8.22 4.2M
2025-04-24 7.83 7.83 7.83 7.83 1.1M
2025-04-23 7.46 7.46 7.46 7.46 0.4M
2025-04-22 7.10 7.10 7.10 7.10 0.9M
2025-04-21 6.67 6.76 6.45 6.76 15.8M
2025-04-18 6.09 6.44 6.09 6.44 24.4M
2025-04-17 6.10 6.38 6.09 6.13 29.0M
2025-04-16 7.00 7.06 6.41 6.41 28.6M
2025-04-15 6.60 6.72 6.46 6.72 10.0M
2025-04-14 6.26 6.44 6.26 6.40 8.3M
2025-04-11 6.20 6.39 6.15 6.22 6.3M
2025-04-10 6.27 6.39 6.20 6.27 8.1M
2025-04-09 5.97 6.20 5.70 6.15 11.4M
2025-04-08 5.98 6.29 5.98 5.98 16.6M
2025-04-07 6.40 6.59 6.29 6.29 13.4M
2025-04-03 6.41 6.85 6.40 6.62 15.1M
2025-04-02 6.57 6.57 6.48 6.55 21.6M
2025-04-01 6.30 6.42 6.22 6.26 10.5M
2025-03-31 6.25 6.65 6.13 6.28 24.3M
2025-03-28 5.93 6.55 5.93 6.45 31.5M
2025-03-27 6.24 6.24 6.24 6.24 3.8M
2025-03-26 6.55 6.63 6.38 6.57 28.8M
2025-03-25 5.90 6.31 5.80 6.31 25.1M
2025-03-24 5.74 6.01 5.57 6.01 34.5M
2025-03-21 5.90 6.15 5.72 5.72 31.9M
2025-03-20 6.30 6.32 5.85 6.02 56.0M
2025-03-19 6.02 6.02 6.02 6.02 7.8M
2025-03-18 5.40 5.73 5.22 5.73 50.0M
2025-03-17 5.46 5.46 5.46 5.46 7.7M
2025-03-14 5.20 5.20 5.20 5.20 2.3M
2025-03-13 4.95 4.95 4.95 4.95 4.6M
2025-03-12 4.71 4.71 4.71 4.71 1.0M
2025-03-11 4.49 4.49 4.49 4.49 1.1M
2025-03-10 4.28 4.28 4.28 4.28 12.8M
2025-03-07 4.08 4.08 4.08 4.08 0.5M
2025-03-06 3.89 3.89 3.89 3.89 0.8M
2025-03-05 3.52 3.70 3.52 3.70 24.9M
2025-03-04 3.52 3.52 3.52 3.52 7.1M
2025-03-03 3.71 3.78 3.71 3.71 13.0M
2025-02-28 4.11 4.21 3.91 3.91 23.7M
2025-02-27 4.08 4.22 4.08 4.12 33.5M
2025-02-26 4.29 4.37 4.29 4.29 12.6M
2025-02-25 4.76 5.00 4.52 4.52 27.2M
2025-02-24 4.85 4.98 4.70 4.76 13.8M
2025-02-21 5.00 5.13 4.92 4.95 13.2M
2025-02-20 5.25 5.29 5.00 5.01 13.3M
2025-02-19 5.35 5.44 5.18 5.26 7.7M
2025-02-18 5.30 5.47 5.26 5.35 14.8M
2025-02-17 5.20 5.25 4.98 5.25 19.7M
2025-02-14 4.75 5.00 4.70 5.00 10.6M
2025-02-13 4.76 4.94 4.76 4.76 23.8M
2025-02-12 4.73 5.18 4.71 5.01 36.3M
2025-02-11 4.96 4.96 4.96 4.96 3.0M
2025-02-10 5.41 5.46 5.22 5.22 8.0M
2025-02-07 4.97 5.49 4.97 5.49 12.2M
2025-02-06 5.23 5.23 5.23 5.23 1.4M
2025-02-05 5.50 5.50 5.50 5.50 3.1M
2025-01-27 6.10 6.28 5.79 5.79 9.1M
2025-01-24 6.36 6.36 6.09 6.09 14.2M
2025-01-23 6.69 6.69 6.40 6.41 6.5M
2025-01-22 6.50 6.77 6.40 6.66 7.9M
2025-01-21 6.42 6.55 6.31 6.50 5.5M
2025-01-20 6.52 6.52 6.24 6.45 5.2M
2025-01-17 6.59 6.70 6.40 6.40 11.3M
2025-01-16 6.70 6.88 6.62 6.74 6.0M
2025-01-15 6.80 6.80 6.60 6.62 5.1M
2025-01-14 6.83 6.85 6.55 6.71 10.1M
2025-01-13 6.82 7.07 6.76 6.79 12.9M
2025-01-10 6.45 6.77 6.40 6.77 11.1M
2025-01-09 6.44 6.53 6.31 6.45 4.5M
2025-01-08 6.38 6.55 6.25 6.42 5.1M
2025-01-07 6.45 6.50 6.22 6.37 6.6M
2025-01-06 6.39 6.52 6.17 6.50 11.8M
2025-01-03 6.00 6.21 5.91 6.21 5.2M
2025-01-02 5.95 6.14 5.91 5.91 13.0M