Shenzhen Sed Industry Co Ltd (000032)

000032
🏛️ China →
21.62
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
2021-12-31 20.09 21.00 20.09 20.74 4.5M
2021-12-30 20.02 20.55 19.95 20.16 4.5M
2021-12-29 20.66 20.71 20.04 20.17 6.1M
2021-12-28 21.30 21.60 20.67 20.84 6.0M
2021-12-27 21.56 22.35 20.91 21.00 14.7M
2021-12-24 20.67 22.36 20.34 22.36 21.8M
2021-12-23 20.00 21.74 20.00 20.33 7.2M
2021-12-22 19.29 20.00 19.18 19.78 2.5M
2021-12-21 19.00 19.40 18.85 19.38 1.8M
2021-12-20 19.03 19.65 18.80 19.05 1.9M
2021-12-17 19.62 19.64 19.08 19.15 1.3M
2021-12-16 19.59 19.79 19.22 19.42 1.7M
2021-12-15 19.90 20.01 19.50 19.59 2.8M
2021-12-14 19.15 19.98 18.85 19.74 4.1M
2021-12-13 18.99 19.25 18.77 19.00 3.2M
2021-12-10 19.30 19.30 18.80 19.15 2.9M
2021-12-09 19.55 19.82 19.26 19.27 2.8M
2021-12-08 19.65 20.10 19.22 19.61 2.9M
2021-12-07 19.18 20.10 18.82 19.68 4.3M
2021-12-06 19.14 19.45 18.65 19.18 4.5M
2021-12-03 20.26 20.26 19.05 19.10 5.3M
2021-12-02 20.50 20.99 19.58 19.98 9.9M
2021-12-01 18.79 20.42 18.17 20.42 10.1M
2021-11-30 19.12 19.50 18.49 18.56 6.9M
2021-11-29 17.91 19.04 17.82 19.04 8.4M
2021-11-26 17.30 17.40 16.90 17.31 1.7M
2021-11-25 17.15 17.33 17.02 17.11 1.1M
2021-11-24 17.31 17.96 17.20 17.34 2.1M
2021-11-23 17.96 18.08 17.73 17.77 1.0M
2021-11-22 18.00 18.20 17.70 17.92 1.2M
2021-11-19 18.45 18.48 17.95 18.07 1.0M
2021-11-18 18.23 18.44 18.10 18.27 0.9M
2021-11-17 17.72 18.55 17.72 18.22 1.6M
2021-11-16 18.15 18.38 17.67 17.67 1.1M
2021-11-15 18.08 18.45 18.00 18.08 1.3M
2021-11-12 17.94 18.10 17.80 18.08 1.0M
2021-11-11 17.86 18.10 17.68 17.94 0.7M
2021-11-10 17.93 17.98 17.65 17.88 0.9M
2021-11-09 17.93 18.43 17.62 17.96 1.3M
2021-11-08 17.85 18.08 17.40 17.93 1.5M
2021-11-05 17.34 17.73 16.01 17.64 1.5M
2021-11-04 17.00 17.30 17.00 17.15 0.6M
2021-11-03 16.98 17.17 16.86 17.01 0.5M
2021-11-02 17.37 17.38 16.70 16.85 0.8M
2021-11-01 17.07 17.35 17.00 17.00 0.9M
2021-10-29 16.85 17.29 16.70 17.20 0.7M
2021-10-28 16.79 17.00 16.52 16.80 0.7M
2021-10-27 17.04 17.04 16.60 16.79 1.0M
2021-10-26 17.37 17.53 16.95 16.99 1.1M
2021-10-25 17.42 17.73 17.25 17.37 0.9M
2021-10-22 17.45 17.77 17.34 17.45 0.6M
2021-10-21 17.67 17.82 17.51 17.52 0.5M
2021-10-20 17.67 17.86 17.52 17.67 0.5M
2021-10-19 18.08 18.08 17.50 17.67 0.5M
2021-10-18 17.26 18.13 17.03 17.81 1.2M
2021-10-15 17.50 17.75 17.30 17.56 1.0M
2021-10-14 18.21 18.37 17.58 17.87 1.4M
2021-10-13 18.19 18.31 18.01 18.21 0.6M
2021-10-12 18.51 18.69 18.11 18.12 0.9M
2021-10-11 18.98 19.28 18.54 18.60 1.1M
2021-10-08 18.23 19.10 18.10 18.97 2.1M
2021-09-30 17.91 18.18 17.90 18.18 0.7M
2021-09-29 18.22 18.31 17.91 17.91 0.7M
2021-09-28 18.06 18.37 18.06 18.25 0.6M
2021-09-27 17.95 18.60 17.95 18.20 1.3M
2021-09-24 18.46 18.46 17.90 18.20 1.4M
2021-09-23 18.00 18.50 17.92 18.46 1.6M
2021-09-22 18.50 18.50 17.95 18.01 1.8M
2021-09-17 18.99 18.99 18.25 18.58 1.5M
2021-09-16 18.87 19.14 18.72 18.77 1.6M
2021-09-15 18.70 19.35 18.45 18.87 1.6M
2021-09-14 18.71 19.68 18.50 18.96 3.3M
2021-09-13 18.48 18.80 18.20 18.70 2.0M
2021-09-10 18.31 18.76 18.31 18.43 1.4M
2021-09-09 18.30 19.16 18.28 18.53 2.1M
2021-09-08 18.48 18.65 18.36 18.39 1.6M
2021-09-07 18.50 18.59 18.20 18.48 1.6M
2021-09-06 18.93 18.93 18.04 18.60 2.2M
2021-09-03 18.74 19.38 18.60 18.81 2.4M
2021-09-02 18.66 19.00 18.30 18.74 2.3M
2021-09-01 18.99 19.00 18.25 18.65 2.9M
2021-08-31 19.89 20.15 18.82 19.10 5.8M
2021-08-30 20.01 20.63 19.25 20.30 9.4M
2021-08-27 17.56 19.31 17.43 19.31 5.5M
2021-08-26 17.36 17.81 17.07 17.55 2.1M
2021-08-25 17.15 17.30 17.04 17.26 1.0M
2021-08-24 17.10 17.22 16.89 17.14 1.0M
2021-08-23 16.48 17.30 16.11 17.04 2.0M
2021-08-20 16.80 16.80 16.38 16.48 1.2M
2021-08-19 16.80 16.97 16.65 16.68 0.8M
2021-08-18 16.98 17.05 16.58 16.85 0.8M
2021-08-17 17.20 17.20 16.52 16.59 1.7M
2021-08-16 17.33 17.46 17.10 17.20 1.1M
2021-08-13 17.32 17.36 17.05 17.33 1.3M
2021-08-12 17.04 17.59 17.04 17.32 1.1M
2021-08-11 17.42 17.60 17.29 17.42 1.0M
2021-08-10 17.33 17.68 17.30 17.42 1.1M
2021-08-09 17.50 17.76 17.41 17.44 0.9M
2021-08-06 17.63 17.73 17.22 17.52 1.0M
2021-08-05 17.77 18.03 17.63 17.64 0.7M
2021-08-04 17.87 18.10 17.62 17.86 0.8M
2021-08-03 17.81 18.50 17.70 17.87 1.6M
2021-08-02 17.20 17.93 17.12 17.81 1.6M
2021-07-30 16.75 17.75 16.55 17.42 1.6M
2021-07-29 16.69 17.17 16.51 16.86 1.3M
2021-07-28 17.18 17.28 16.42 16.53 1.7M
2021-07-27 17.30 17.75 17.01 17.17 1.1M
2021-07-26 17.75 17.80 16.95 17.23 1.6M
2021-07-23 18.23 18.39 16.42 17.75 2.6M
2021-07-22 18.17 18.34 18.02 18.24 0.8M
2021-07-21 18.26 18.44 18.05 18.17 1.0M
2021-07-20 18.17 18.36 18.14 18.24 0.6M
2021-07-19 18.53 18.53 18.24 18.33 0.7M
2021-07-16 18.49 18.50 18.26 18.29 0.7M
2021-07-15 18.37 18.63 18.20 18.37 0.9M
2021-07-14 18.66 18.88 18.36 18.37 1.1M
2021-07-13 18.95 19.02 18.70 18.77 1.3M
2021-07-12 19.18 19.38 18.91 18.95 1.7M
2021-07-09 18.19 19.50 18.15 19.29 3.0M
2021-07-08 18.33 18.60 18.05 18.19 1.3M
2021-07-07 18.49 18.55 18.34 18.38 0.8M
2021-07-06 18.58 18.80 18.40 18.50 0.7M
2021-07-05 18.45 18.90 18.30 18.58 1.5M
2021-07-02 18.95 18.98 18.34 18.43 1.5M
2021-07-01 19.11 19.24 18.81 18.95 0.9M
2021-06-30 18.80 19.10 18.80 19.03 0.6M
2021-06-29 19.13 19.13 18.84 18.88 0.8M
2021-06-28 19.09 19.37 18.96 19.04 0.8M
2021-06-25 19.46 19.46 18.70 19.10 1.7M
2021-06-24 19.90 19.90 19.16 19.19 1.5M
2021-06-23 19.73 19.94 19.70 19.89 1.2M
2021-06-22 19.79 19.99 19.74 19.84 1.2M
2021-06-21 20.08 20.10 19.79 19.79 1.5M
2021-06-18 20.20 20.43 20.08 20.10 1.1M
2021-06-17 20.30 20.47 20.10 20.28 0.9M
2021-06-16 20.49 20.80 20.14 20.34 1.5M
2021-06-15 20.04 20.55 19.72 20.50 2.1M
2021-06-11 20.19 20.37 19.73 20.15 1.8M
2021-06-10 19.92 20.09 19.82 20.00 1.0M
2021-06-09 20.06 20.26 19.90 19.92 1.1M
2021-06-08 19.81 20.98 19.75 20.25 2.6M
2021-06-07 19.83 20.03 19.67 19.77 1.3M
2021-06-04 19.95 20.09 19.80 19.83 0.9M
2021-06-03 19.91 20.25 19.91 19.95 0.7M
2021-06-02 20.36 20.46 19.96 20.01 1.1M
2021-06-01 20.42 20.47 20.01 20.34 1.4M
2021-05-31 20.09 20.36 19.77 19.92 1.3M
2021-05-28 20.10 20.63 19.91 20.13 1.2M
2021-05-27 20.30 20.50 20.09 20.10 1.1M
2021-05-26 20.29 20.44 20.14 20.30 0.8M
2021-05-25 20.00 20.30 19.68 20.15 1.3M
2021-05-24 20.05 20.32 19.75 19.86 1.0M
2021-05-21 20.04 20.60 20.00 20.14 1.2M
2021-05-20 19.95 20.32 19.71 20.04 0.9M
2021-05-19 20.25 20.25 19.59 19.98 1.8M
2021-05-18 20.10 20.39 20.05 20.26 1.2M
2021-05-17 20.79 20.81 20.08 20.31 2.1M
2021-05-14 21.48 21.73 20.40 20.70 5.0M
2021-05-13 19.44 21.38 19.27 21.38 5.0M
2021-05-12 19.30 19.48 19.00 19.44 0.7M
2021-05-11 19.13 19.33 18.75 19.20 1.2M
2021-05-10 19.18 19.50 19.03 19.14 0.8M
2021-05-07 19.45 19.52 19.13 19.18 0.7M
2021-05-06 19.66 19.90 19.34 19.40 0.7M
2021-04-30 19.60 20.10 19.45 19.66 0.9M
2021-04-29 19.10 20.28 19.03 19.94 2.1M
2021-04-28 19.59 19.69 19.06 19.20 1.4M
2021-04-27 20.00 20.37 19.54 19.59 1.4M
2021-04-26 20.37 20.50 19.90 19.99 1.6M
2021-04-23 20.95 21.05 20.21 20.36 1.3M
2021-04-22 20.90 21.04 20.82 20.92 0.7M
2021-04-21 20.84 20.99 20.81 20.94 0.5M
2021-04-20 21.02 21.10 20.82 20.92 0.7M
2021-04-19 20.97 21.48 20.89 21.02 1.3M
2021-04-16 20.88 21.09 20.80 20.98 0.5M
2021-04-15 20.95 21.17 20.80 20.88 0.6M
2021-04-14 20.94 21.23 20.75 20.93 0.6M
2021-04-13 20.65 21.23 20.65 20.95 0.9M
2021-04-12 20.94 21.08 20.68 20.72 0.8M
2021-04-09 20.98 21.17 20.85 20.96 0.9M
2021-04-08 21.12 21.38 20.88 21.15 1.4M
2021-04-07 21.68 21.72 21.00 21.03 2.4M
2021-04-06 22.62 22.69 21.66 21.68 2.7M
2021-04-02 22.82 23.58 22.52 22.62 2.5M
2021-04-01 22.76 23.00 22.52 22.66 1.0M
2021-03-31 23.07 23.46 22.70 22.75 1.6M
2021-03-30 23.00 23.33 22.80 23.08 1.5M
2021-03-29 22.28 23.64 22.08 23.01 2.8M
2021-03-26 22.12 22.68 21.83 22.24 1.5M
2021-03-25 21.78 22.76 21.60 22.08 1.7M
2021-03-24 21.64 21.96 21.45 21.80 0.9M
2021-03-23 21.90 22.27 21.60 21.64 1.6M
2021-03-22 22.24 22.24 21.75 21.91 1.4M
2021-03-19 21.94 22.59 21.80 22.24 1.2M
2021-03-18 21.94 22.25 21.54 22.18 1.6M
2021-03-17 22.33 22.33 21.81 21.83 1.4M
2021-03-16 22.30 22.72 22.30 22.33 1.3M
2021-03-15 22.80 23.10 22.13 22.50 2.1M
2021-03-12 22.08 23.20 21.79 22.70 3.2M
2021-03-11 21.50 21.98 21.36 21.87 1.4M
2021-03-10 22.45 22.48 21.00 21.62 1.7M
2021-03-09 21.50 22.50 20.85 22.09 2.8M
2021-03-08 21.85 22.35 21.50 21.50 2.4M
2021-03-05 20.56 22.51 20.53 21.80 4.0M
2021-03-04 21.53 21.57 20.65 20.93 4.1M
2021-03-03 21.75 22.38 21.64 21.75 3.3M
2021-03-02 22.08 22.50 21.29 21.62 6.4M
2021-03-01 25.58 25.58 23.06 23.06 9.0M
2021-02-25 23.87 25.62 22.54 25.62 9.0M
2021-02-24 24.88 24.88 23.15 23.29 9.7M
2021-02-23 21.73 23.10 21.40 23.10 5.7M
2021-02-22 19.08 21.00 19.05 21.00 6.6M
2021-02-19 18.95 19.11 18.60 19.09 1.6M
2021-02-18 18.41 19.35 18.41 18.95 1.9M
2021-02-10 18.23 18.49 18.05 18.42 1.0M
2021-02-09 18.21 18.50 18.10 18.19 1.1M
2021-02-08 17.82 18.45 17.35 18.21 1.7M
2021-02-05 18.17 18.34 17.93 17.95 1.0M
2021-02-04 18.10 18.19 17.80 18.15 1.5M
2021-02-03 18.72 18.72 18.11 18.16 1.2M
2021-02-02 18.79 18.97 18.47 18.71 1.2M
2021-02-01 18.36 19.03 18.20 18.79 1.9M
2021-01-29 19.14 19.14 18.10 18.41 2.1M
2021-01-28 18.35 18.35 17.80 17.90 1.4M
2021-01-27 18.03 18.57 17.90 18.20 1.3M
2021-01-26 18.35 18.37 18.00 18.03 1.7M
2021-01-25 19.40 19.40 18.42 18.48 1.9M
2021-01-22 18.46 19.80 18.46 19.02 3.3M
2021-01-21 18.63 18.80 18.40 18.47 1.5M
2021-01-20 18.80 18.80 18.21 18.63 1.4M
2021-01-19 18.55 19.06 18.50 18.56 1.8M
2021-01-18 18.74 18.90 18.40 18.55 3.1M
2021-01-15 19.07 19.50 18.90 19.32 1.7M
2021-01-14 19.35 19.65 18.70 19.23 1.8M
2021-01-13 18.87 19.78 18.42 19.42 2.7M
2021-01-12 18.82 19.05 18.52 18.97 1.7M
2021-01-11 19.59 19.85 18.87 19.00 2.0M
2021-01-08 19.56 20.03 19.32 19.59 2.0M
2021-01-07 19.80 20.24 19.23 19.74 2.8M
2021-01-06 20.33 20.44 19.59 20.02 2.8M
2021-01-05 20.04 20.99 19.71 20.33 5.8M
2021-01-04 17.86 19.69 17.79 19.69 5.6M