Shenzhen Sunlord Electronics Co Ltd (002138)

002138
🏛️ China →
35.22
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 25.55 26.29 25.50 26.18 4.2M
2022-12-29 25.45 25.89 25.13 25.55 3.1M
2022-12-28 26.47 26.48 25.30 25.44 3.6M
2022-12-27 26.50 26.78 26.20 26.30 3.3M
2022-12-26 25.85 26.68 25.70 26.47 5.4M
2022-12-23 25.30 25.67 25.15 25.44 3.0M
2022-12-22 25.91 26.00 25.19 25.39 3.6M
2022-12-21 26.02 26.30 25.65 25.86 2.6M
2022-12-20 25.59 26.50 25.41 26.10 4.9M
2022-12-19 26.70 26.94 25.42 25.70 6.9M
2022-12-16 26.50 26.79 26.02 26.74 4.3M
2022-12-15 25.75 26.80 25.66 26.65 6.1M
2022-12-14 27.06 27.26 25.73 25.95 7.3M
2022-12-13 27.09 27.24 26.53 26.74 4.0M
2022-12-12 26.53 27.50 26.01 27.08 9.1M
2022-12-09 25.23 26.76 25.01 26.50 13.5M
2022-12-08 25.36 25.45 25.01 25.10 3.2M
2022-12-07 25.89 25.89 25.21 25.27 6.4M
2022-12-06 25.63 25.96 25.25 25.91 5.3M
2022-12-05 25.58 26.10 25.38 25.63 7.8M
2022-12-02 25.81 26.47 25.54 25.58 5.6M
2022-12-01 25.59 26.73 25.57 25.96 7.5M
2022-11-30 25.28 25.86 25.10 25.36 6.3M
2022-11-29 25.19 25.83 24.78 25.61 7.2M
2022-11-28 24.60 25.15 24.42 24.93 6.6M
2022-11-25 25.34 25.89 24.80 24.96 5.3M
2022-11-24 25.89 26.18 25.23 25.56 6.1M
2022-11-23 26.10 26.11 25.22 25.80 7.4M
2022-11-22 26.55 26.80 25.96 26.10 6.1M
2022-11-21 26.15 26.71 25.88 26.55 6.1M
2022-11-18 26.60 26.85 26.10 26.19 9.9M
2022-11-17 26.06 26.88 25.96 26.85 11.9M
2022-11-16 26.40 26.85 26.00 26.35 18.7M
2022-11-15 24.06 26.39 23.87 26.39 19.8M
2022-11-14 24.51 24.80 23.92 23.99 6.5M
2022-11-11 24.11 25.38 24.11 24.72 13.9M
2022-11-10 23.96 24.34 23.43 23.65 8.5M
2022-11-09 24.20 24.60 23.82 24.35 7.8M
2022-11-08 23.94 24.65 23.84 24.21 11.6M
2022-11-07 23.40 24.21 23.16 23.95 15.8M
2022-11-04 22.70 23.28 22.55 23.11 9.4M
2022-11-03 21.81 22.94 21.81 22.76 9.3M
2022-11-02 21.74 22.26 21.60 22.04 7.4M
2022-11-01 21.42 21.85 20.98 21.77 8.9M
2022-10-31 19.90 21.53 19.80 21.40 10.2M
2022-10-28 21.30 21.46 20.09 20.34 10.6M
2022-10-27 21.71 22.10 21.25 21.34 9.2M
2022-10-26 21.10 22.07 20.90 21.90 8.0M
2022-10-25 21.13 21.50 20.61 21.09 5.7M
2022-10-24 21.43 21.94 21.11 21.33 6.6M
2022-10-21 21.59 21.78 21.35 21.43 6.0M
2022-10-20 21.56 22.10 21.11 21.66 6.9M
2022-10-19 21.30 22.64 21.17 21.62 15.7M
2022-10-18 21.37 21.64 21.00 21.41 8.2M
2022-10-17 20.83 21.45 20.68 21.34 7.6M
2022-10-14 20.55 21.00 20.18 20.85 8.7M
2022-10-13 19.76 20.94 19.61 20.43 13.3M
2022-10-12 18.90 19.85 18.63 19.83 9.7M
2022-10-11 19.00 19.17 18.61 18.80 7.0M
2022-10-10 19.90 20.09 18.70 18.88 11.0M
2022-09-30 20.26 20.47 19.80 19.82 5.5M
2022-09-29 20.37 20.58 20.15 20.29 4.6M
2022-09-28 20.96 20.96 20.19 20.19 7.4M
2022-09-27 20.47 20.96 20.33 20.96 8.2M
2022-09-26 20.70 21.00 20.20 20.26 12.9M
2022-09-23 21.60 21.60 20.63 20.88 10.1M
2022-09-22 22.08 22.20 21.42 21.51 7.2M
2022-09-21 22.12 22.45 21.67 22.24 6.6M
2022-09-20 22.66 22.66 22.10 22.24 4.6M
2022-09-19 22.47 23.11 22.21 22.37 6.7M
2022-09-16 22.95 23.39 22.40 22.47 6.8M
2022-09-15 24.15 24.35 22.88 22.97 10.3M
2022-09-14 23.91 24.24 23.81 24.19 4.6M
2022-09-13 24.50 24.95 24.21 24.29 4.8M
2022-09-09 24.45 24.45 23.80 24.30 5.0M
2022-09-08 24.90 25.09 24.25 24.25 6.1M
2022-09-07 24.69 25.30 24.60 24.96 5.7M
2022-09-06 24.75 24.81 24.24 24.69 5.2M
2022-09-05 25.17 25.18 24.32 24.51 5.6M
2022-09-02 24.83 25.34 24.61 25.10 6.6M
2022-09-01 25.04 25.48 24.68 24.84 7.7M
2022-08-31 26.48 26.75 24.86 24.90 14.1M
2022-08-30 26.59 26.90 26.05 26.42 5.3M
2022-08-29 26.32 27.16 26.17 26.77 8.7M
2022-08-26 26.27 27.39 26.17 26.59 7.6M
2022-08-25 27.11 27.30 26.07 26.39 8.7M
2022-08-24 28.17 28.43 26.80 26.89 12.9M
2022-08-23 27.08 28.40 26.93 27.90 13.0M
2022-08-22 27.21 27.86 26.30 27.14 11.4M
2022-08-19 27.96 28.55 27.46 27.46 12.8M
2022-08-18 27.85 28.01 27.36 27.97 13.1M
2022-08-17 27.80 28.12 27.31 28.08 14.4M
2022-08-16 28.12 28.43 27.55 27.72 13.5M
2022-08-15 28.04 28.46 27.43 28.41 10.6M
2022-08-12 28.56 28.73 28.12 28.18 12.9M
2022-08-11 27.91 29.29 27.65 28.77 27.4M
2022-08-10 26.54 28.42 26.43 28.00 29.3M
2022-08-09 26.55 26.60 26.11 26.55 12.3M
2022-08-08 26.78 27.13 26.25 26.40 13.2M
2022-08-05 26.40 27.10 26.14 27.05 19.0M
2022-08-04 26.65 26.88 26.01 26.41 16.5M
2022-08-03 27.20 27.72 26.40 26.60 26.6M
2022-08-02 27.03 27.70 26.68 27.23 36.7M
2022-08-01 24.25 27.09 23.54 27.09 32.1M
2022-07-29 24.53 25.13 24.48 24.63 7.5M
2022-07-28 24.13 25.30 24.00 24.63 9.0M
2022-07-27 23.72 24.12 23.61 23.95 3.2M
2022-07-26 23.51 23.88 23.31 23.83 4.1M
2022-07-25 24.54 24.62 23.30 23.48 8.4M
2022-07-22 25.36 25.50 24.31 24.62 7.6M
2022-07-21 24.43 25.58 24.37 25.33 12.6M
2022-07-20 24.18 24.46 24.10 24.42 5.0M
2022-07-19 23.80 24.15 23.66 23.96 5.1M
2022-07-18 23.52 24.05 23.15 23.95 4.7M
2022-07-15 23.97 24.28 23.50 23.53 4.8M
2022-07-14 23.21 24.30 23.12 24.13 7.7M
2022-07-13 23.38 23.59 23.10 23.26 3.1M
2022-07-12 23.79 23.80 23.20 23.31 4.1M
2022-07-11 24.26 24.26 23.35 23.60 5.8M
2022-07-08 24.31 24.67 24.22 24.29 6.8M
2022-07-07 24.48 24.62 24.16 24.19 5.5M
2022-07-06 24.50 24.99 24.22 24.50 6.8M
2022-07-05 25.05 25.14 24.16 24.50 10.4M
2022-07-04 26.12 26.12 24.60 24.85 13.8M
2022-07-01 27.24 27.30 26.06 26.14 8.4M
2022-06-30 27.14 27.48 26.87 27.25 5.9M
2022-06-29 27.48 28.07 27.15 27.15 9.2M
2022-06-28 26.23 27.99 25.40 27.68 19.9M
2022-06-27 26.54 26.96 26.00 26.22 6.5M
2022-06-24 25.98 26.30 25.80 26.00 6.7M
2022-06-23 25.85 26.08 25.39 25.77 7.5M
2022-06-22 26.50 26.72 25.72 25.80 5.3M
2022-06-21 26.70 27.07 26.25 26.49 6.4M
2022-06-20 26.29 26.68 25.85 26.44 6.2M
2022-06-17 26.65 26.65 25.77 26.29 7.0M
2022-06-16 26.25 27.16 26.21 26.71 7.1M
2022-06-15 26.20 26.95 25.84 26.20 5.7M
2022-06-14 26.54 26.70 25.38 26.30 7.1M
2022-06-13 26.40 27.20 26.13 26.90 6.3M
2022-06-10 26.41 26.81 26.12 26.70 7.4M
2022-06-09 27.67 27.77 26.39 26.55 6.8M
2022-06-08 28.55 28.81 27.25 27.78 11.3M
2022-06-07 28.28 28.86 27.88 28.65 7.9M
2022-06-06 27.20 28.47 27.01 28.28 8.2M
2022-06-02 27.03 27.50 26.82 27.15 5.8M
2022-06-01 26.15 27.40 26.15 27.11 8.7M
2022-05-31 25.78 26.50 25.05 26.37 9.0M
2022-05-30 25.50 25.90 25.36 25.78 5.8M
2022-05-27 26.01 26.50 25.40 25.78 5.3M
2022-05-26 25.18 26.18 24.82 25.86 9.3M
2022-05-25 24.84 25.16 24.46 25.13 4.7M
2022-05-24 25.18 25.94 24.76 24.83 7.1M
2022-05-23 26.23 26.30 24.78 25.35 9.5M
2022-05-20 26.50 26.77 25.81 26.10 6.4M
2022-05-19 25.50 26.52 25.42 26.52 5.8M
2022-05-18 25.31 26.09 25.18 25.92 6.9M
2022-05-17 24.73 25.43 24.63 25.32 4.1M
2022-05-16 24.88 25.59 24.81 24.90 3.7M
2022-05-13 24.82 25.18 24.48 24.76 3.5M
2022-05-12 25.14 25.26 24.74 24.79 3.5M
2022-05-11 25.13 26.12 24.77 25.13 8.9M
2022-05-10 23.80 25.18 23.68 24.98 7.4M
2022-05-09 24.27 24.33 23.90 24.07 4.4M
2022-05-06 24.28 24.75 23.85 24.40 4.6M
2022-05-05 25.06 25.17 24.69 25.03 8.2M
2022-04-29 23.40 25.19 23.37 25.08 11.4M
2022-04-28 22.93 23.53 22.60 23.39 8.8M
2022-04-27 20.90 23.43 20.35 23.06 13.0M
2022-04-26 22.67 23.05 21.26 21.33 9.8M
2022-04-25 22.94 23.46 22.34 22.52 13.1M
2022-04-22 22.92 23.69 22.06 23.18 10.4M
2022-04-21 23.36 24.03 22.81 22.90 9.5M
2022-04-20 23.07 24.15 23.03 23.36 10.9M
2022-04-19 23.89 24.15 23.18 23.28 6.7M
2022-04-18 23.35 24.18 22.96 24.00 6.1M
2022-04-15 23.43 23.81 22.77 23.42 5.8M
2022-04-14 22.20 24.10 22.20 23.68 10.3M
2022-04-13 22.12 22.54 21.92 22.18 6.2M
2022-04-12 22.20 22.64 21.50 22.50 13.1M
2022-04-11 23.46 23.46 22.19 22.30 8.6M
2022-04-08 23.79 23.79 23.12 23.47 5.1M
2022-04-07 24.80 24.91 23.52 23.65 7.4M
2022-04-06 25.50 25.50 24.49 24.83 6.8M
2022-04-01 25.46 25.58 25.15 25.31 4.3M
2022-03-31 26.00 26.00 25.40 25.56 3.7M
2022-03-30 25.27 25.95 25.08 25.87 5.4M
2022-03-29 25.89 25.95 24.81 24.98 6.2M
2022-03-28 26.01 26.10 25.46 25.78 5.6M
2022-03-25 26.34 26.88 25.97 26.02 5.2M
2022-03-24 26.44 26.54 25.96 26.34 6.0M
2022-03-23 26.10 26.93 25.90 26.66 8.4M
2022-03-22 25.94 26.38 25.81 26.11 7.6M
2022-03-21 25.96 26.40 25.60 26.00 8.4M
2022-03-18 25.80 25.90 25.35 25.73 6.0M
2022-03-17 25.39 26.27 24.88 25.87 12.5M
2022-03-16 24.62 24.89 23.30 24.83 10.7M
2022-03-15 24.94 25.44 23.86 23.92 12.1M
2022-03-14 26.25 26.39 25.26 25.26 8.9M
2022-03-11 26.19 26.45 25.35 26.28 12.1M
2022-03-10 27.32 27.50 26.35 26.59 10.0M
2022-03-09 26.92 27.50 25.43 26.69 11.3M
2022-03-08 27.66 27.95 26.85 26.87 8.8M
2022-03-07 28.53 28.65 27.37 27.66 13.4M
2022-03-04 29.41 29.88 28.77 28.94 9.3M
2022-03-03 30.42 30.59 29.51 29.62 9.3M
2022-03-02 31.10 31.18 29.82 30.42 10.3M
2022-03-01 32.00 32.19 30.96 31.21 6.7M
2022-02-28 32.34 32.44 31.67 32.03 6.2M
2022-02-25 32.40 32.44 32.03 32.12 3.4M
2022-02-24 32.35 32.76 31.60 32.03 7.9M
2022-02-23 30.93 32.54 30.93 32.35 9.9M
2022-02-22 31.99 31.99 30.60 30.83 5.8M
2022-02-21 32.06 32.10 31.33 31.65 5.3M
2022-02-18 31.78 32.13 31.66 31.99 2.5M
2022-02-17 32.02 32.40 31.45 31.89 6.1M
2022-02-16 32.92 33.17 31.96 32.05 6.1M
2022-02-15 32.15 33.05 32.15 32.95 6.8M
2022-02-14 31.70 32.62 31.05 32.27 7.1M
2022-02-11 32.72 32.72 31.58 31.70 6.5M
2022-02-10 33.36 33.36 32.40 32.83 4.0M
2022-02-09 33.09 33.48 32.50 33.19 7.2M
2022-02-08 32.92 33.56 32.50 32.95 4.3M
2022-02-07 34.51 34.60 33.12 33.16 5.2M
2022-01-28 33.99 34.90 33.35 33.51 6.8M
2022-01-27 35.30 35.83 33.56 33.62 8.9M
2022-01-26 35.33 35.79 34.44 35.46 6.8M
2022-01-25 36.10 36.20 35.30 35.35 3.7M
2022-01-24 35.80 36.76 35.77 36.08 4.3M
2022-01-21 36.03 36.45 35.36 35.70 5.7M
2022-01-20 36.50 36.80 36.09 36.20 3.7M
2022-01-19 36.75 37.00 36.11 36.50 4.5M
2022-01-18 36.50 37.16 36.11 36.67 5.1M
2022-01-17 35.59 37.10 35.41 36.50 7.4M
2022-01-14 35.33 36.35 35.20 35.71 5.3M
2022-01-13 35.86 35.86 35.23 35.70 5.1M
2022-01-12 35.15 35.87 35.10 35.67 5.7M
2022-01-11 35.52 36.42 35.07 35.15 6.2M
2022-01-10 35.66 36.43 34.90 35.73 7.0M
2022-01-07 35.95 36.35 35.39 35.94 7.7M
2022-01-06 36.05 36.56 35.85 35.91 7.9M
2022-01-05 36.88 37.30 35.90 36.15 8.1M
2022-01-04 38.22 38.34 36.90 36.96 7.0M