Zhejiang Shengyang Science

603703
🏛️ China →
11.44
Letzte Aktualisierung: 2025-09-29
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 10.21 10.30 10.12 10.17 2.4M
2022-12-29 10.36 10.39 10.10 10.14 3.3M
2022-12-28 10.45 10.50 10.21 10.26 2.5M
2022-12-27 10.89 10.95 10.44 10.45 4.1M
2022-12-26 10.45 10.80 10.36 10.74 2.9M
2022-12-23 10.73 10.73 10.27 10.39 3.7M
2022-12-22 11.09 11.23 10.64 10.71 6.0M
2022-12-21 10.99 11.56 10.66 11.14 8.8M
2022-12-20 10.94 11.12 10.87 10.99 3.9M
2022-12-19 11.31 11.32 10.77 10.94 5.8M
2022-12-16 11.48 11.54 11.07 11.31 6.5M
2022-12-15 11.71 11.71 11.46 11.48 4.1M
2022-12-14 11.82 12.02 11.44 11.68 6.7M
2022-12-13 11.86 11.94 11.76 11.81 2.9M
2022-12-12 12.01 12.14 11.82 11.86 3.8M
2022-12-09 12.25 12.39 11.96 12.01 5.4M
2022-12-08 12.04 12.64 11.99 12.26 5.7M
2022-12-07 12.20 12.24 11.98 12.11 4.0M
2022-12-06 12.11 12.34 11.68 12.12 8.2M
2022-12-05 12.13 12.31 11.89 12.11 8.7M
2022-12-02 13.06 13.22 11.66 11.87 19.9M
2022-12-01 12.66 12.98 12.66 12.95 5.7M
2022-11-30 12.73 12.83 12.54 12.73 4.4M
2022-11-29 12.56 12.85 12.51 12.73 3.9M
2022-11-28 12.61 12.81 12.41 12.56 3.4M
2022-11-25 12.71 12.84 12.50 12.67 5.6M
2022-11-24 12.64 12.77 12.54 12.71 3.0M
2022-11-23 12.74 12.85 12.46 12.64 6.9M
2022-11-22 13.16 13.53 12.64 12.70 13.6M
2022-11-21 12.89 13.21 12.71 13.16 9.0M
2022-11-18 12.82 12.96 12.66 12.87 7.7M
2022-11-17 12.31 12.77 12.29 12.73 7.6M
2022-11-16 12.27 12.53 12.17 12.41 7.9M
2022-11-15 11.86 12.35 11.86 12.27 11.5M
2022-11-14 11.86 12.04 11.32 11.79 15.8M
2022-11-11 12.34 12.34 11.78 11.86 9.7M
2022-11-10 12.13 12.46 11.93 12.09 8.5M
2022-11-09 11.90 12.23 11.82 12.06 6.0M
2022-11-08 11.97 12.04 11.83 11.90 5.8M
2022-11-07 12.26 12.32 11.94 11.99 7.9M
2022-11-04 11.98 12.50 11.90 12.26 10.9M
2022-11-03 12.19 12.31 11.91 11.94 10.7M
2022-11-02 12.34 13.06 12.16 12.16 22.7M
2022-11-01 11.54 12.49 11.41 12.34 17.0M
2022-10-31 11.37 11.69 11.26 11.46 7.7M
2022-10-28 11.81 11.86 11.15 11.25 10.8M
2022-10-27 11.56 11.69 11.28 11.51 10.4M
2022-10-26 11.51 11.57 11.27 11.50 9.0M
2022-10-25 11.41 11.64 11.24 11.50 8.4M
2022-10-24 11.55 11.75 11.17 11.49 15.3M
2022-10-21 11.04 11.62 11.02 11.43 15.1M
2022-10-20 11.07 11.81 10.99 11.13 24.7M
2022-10-19 10.06 11.07 9.99 11.07 16.0M
2022-10-18 9.94 10.11 9.84 10.06 3.4M
2022-10-17 9.79 9.96 9.79 9.96 2.9M
2022-10-14 9.68 9.86 9.68 9.85 3.4M
2022-10-13 9.69 9.79 9.51 9.66 2.5M
2022-10-12 9.31 9.76 9.26 9.71 4.4M
2022-10-11 9.40 9.40 9.15 9.29 3.4M
2022-10-10 9.40 9.54 9.23 9.41 3.5M
2022-09-30 9.66 9.66 9.24 9.34 3.0M
2022-09-29 9.51 9.70 9.30 9.35 4.0M
2022-09-28 9.39 9.61 9.26 9.48 5.3M
2022-09-27 9.24 9.54 9.14 9.39 3.8M
2022-09-26 9.35 9.39 9.11 9.12 3.8M
2022-09-23 9.83 9.83 9.36 9.39 5.4M
2022-09-22 9.66 9.84 9.54 9.82 3.9M
2022-09-21 9.62 9.69 9.33 9.69 3.1M
2022-09-20 9.66 9.82 9.61 9.66 3.0M
2022-09-19 9.80 9.85 9.51 9.66 3.9M
2022-09-16 10.07 10.20 9.79 9.81 4.2M
2022-09-15 10.44 10.46 9.89 10.03 6.6M
2022-09-14 10.65 10.65 10.27 10.33 6.3M
2022-09-13 10.81 10.99 10.61 10.70 6.2M
2022-09-09 10.59 10.74 10.26 10.71 6.5M
2022-09-08 10.74 10.84 10.54 10.59 5.4M
2022-09-07 10.88 10.91 10.64 10.72 7.1M
2022-09-06 11.06 11.06 10.75 10.90 11.2M
2022-09-05 10.86 11.07 10.57 11.06 17.4M
2022-09-02 9.57 10.54 9.54 10.54 14.1M
2022-09-01 10.60 10.67 9.58 9.58 16.2M
2022-08-31 10.86 11.00 10.63 10.64 4.9M
2022-08-30 10.71 10.93 10.69 10.92 4.1M
2022-08-29 10.71 10.92 10.55 10.75 3.2M
2022-08-26 10.56 10.99 10.56 10.78 5.1M
2022-08-25 10.66 10.71 10.40 10.51 3.8M
2022-08-24 10.99 11.04 10.56 10.66 6.9M
2022-08-23 10.93 11.08 10.90 11.00 3.5M
2022-08-22 10.90 11.01 10.75 11.00 4.0M
2022-08-19 11.14 11.26 10.89 10.90 6.8M
2022-08-18 11.26 11.32 11.13 11.17 4.8M
2022-08-17 11.16 11.33 11.08 11.31 5.2M
2022-08-16 11.31 11.32 11.13 11.16 7.0M
2022-08-15 11.36 11.39 11.19 11.25 6.0M
2022-08-12 11.96 11.96 11.37 11.37 13.6M
2022-08-11 11.64 12.01 11.46 11.93 10.1M
2022-08-10 11.74 11.84 11.49 11.51 6.2M
2022-08-09 11.88 12.02 11.71 11.74 5.2M
2022-08-08 11.79 12.01 11.64 11.99 6.2M
2022-08-05 11.82 11.88 11.60 11.74 4.7M
2022-08-04 11.50 11.77 11.48 11.70 5.1M
2022-08-03 11.43 11.81 11.36 11.48 8.6M
2022-08-02 11.92 11.93 11.33 11.43 10.0M
2022-08-01 11.98 12.09 11.76 12.01 6.2M
2022-07-29 12.09 12.19 11.77 11.86 7.4M
2022-07-28 11.97 12.39 11.93 12.10 12.5M
2022-07-27 11.57 12.14 11.39 11.95 13.2M
2022-07-26 11.22 11.69 10.94 11.63 13.0M
2022-07-25 11.20 11.31 10.93 11.29 9.4M
2022-07-22 11.19 11.31 10.97 11.09 6.8M
2022-07-21 11.51 11.71 11.18 11.19 8.3M
2022-07-20 11.33 11.86 11.29 11.62 11.5M
2022-07-19 11.24 11.57 11.19 11.31 6.4M
2022-07-18 10.84 11.24 10.83 11.20 5.7M
2022-07-15 11.21 11.31 10.91 10.94 7.3M
2022-07-14 11.20 11.49 11.00 11.24 6.1M
2022-07-13 11.14 11.40 10.96 11.19 11.6M
2022-07-12 11.72 12.21 11.27 11.37 21.8M
2022-07-11 11.46 11.50 11.15 11.26 8.3M
2022-07-08 11.11 11.69 10.96 11.55 10.1M
2022-07-07 11.43 11.53 10.89 11.17 15.9M
2022-07-06 12.15 12.19 11.46 11.59 11.4M
2022-07-05 12.26 12.55 12.00 12.15 5.7M
2022-07-04 12.46 12.47 12.15 12.24 6.0M
2022-07-01 12.51 12.58 12.30 12.57 8.5M
2022-06-30 12.64 12.83 12.14 12.34 11.2M
2022-06-29 12.66 12.84 12.55 12.64 9.6M
2022-06-28 12.63 12.84 12.34 12.74 10.0M
2022-06-27 12.71 12.91 12.39 12.57 10.7M
2022-06-24 12.29 12.75 12.28 12.66 11.6M
2022-06-23 11.79 12.29 11.76 12.28 12.9M
2022-06-22 11.61 12.04 11.38 11.85 14.7M
2022-06-21 12.13 12.14 11.29 11.61 22.2M
2022-06-20 12.83 13.17 11.91 12.14 32.5M
2022-06-17 13.10 13.40 12.54 12.78 19.2M
2022-06-16 12.24 13.56 12.17 13.19 33.6M
2022-06-15 12.64 13.14 12.64 12.64 29.3M
2022-06-14 15.24 15.54 14.04 14.04 19.2M
2022-06-13 15.96 15.96 15.10 15.59 14.2M
2022-06-10 15.91 16.43 15.57 16.25 9.9M
2022-06-09 16.10 16.64 15.85 15.91 21.4M
2022-06-08 14.84 16.32 14.84 16.29 27.5M
2022-06-07 14.81 14.91 14.56 14.84 6.6M
2022-06-06 14.48 14.91 14.34 14.81 8.8M
2022-06-02 14.55 15.06 14.27 14.49 9.6M
2022-06-01 14.37 14.59 14.29 14.49 5.5M
2022-05-31 14.22 14.65 14.11 14.40 6.3M
2022-05-30 13.66 14.67 13.65 14.35 11.2M
2022-05-27 13.66 13.79 13.33 13.59 4.2M
2022-05-26 13.74 13.81 13.33 13.63 5.1M
2022-05-25 13.61 13.82 13.33 13.74 4.4M
2022-05-24 14.14 14.32 13.41 13.46 6.1M
2022-05-23 14.14 14.34 14.05 14.12 2.8M
2022-05-20 14.31 14.62 14.04 14.20 6.4M
2022-05-19 14.05 14.71 14.00 14.41 6.4M
2022-05-18 13.44 14.64 13.44 14.39 10.4M
2022-05-17 13.67 13.77 13.37 13.44 3.1M
2022-05-16 13.94 14.04 13.54 13.61 4.5M
2022-05-13 13.87 14.21 13.69 13.94 4.2M
2022-05-12 13.49 14.07 13.29 13.86 5.3M
2022-05-11 14.00 14.28 13.47 13.54 10.1M
2022-05-10 12.58 14.09 12.54 14.09 12.0M
2022-05-09 12.51 12.98 12.43 12.81 4.0M
2022-05-06 12.36 12.69 12.03 12.46 5.4M
2022-05-05 11.84 12.85 11.75 12.66 6.7M
2022-04-29 11.01 12.06 11.01 11.84 6.6M
2022-04-28 11.07 11.57 10.97 11.13 4.4M
2022-04-27 10.72 11.31 10.42 11.31 7.4M
2022-04-26 10.89 11.45 10.44 10.76 7.8M
2022-04-25 11.96 11.96 10.77 10.86 7.4M
2022-04-22 12.04 12.25 11.89 11.96 3.9M
2022-04-21 12.61 12.90 12.18 12.29 4.8M
2022-04-20 13.39 13.56 12.71 12.74 4.7M
2022-04-19 13.27 13.97 13.24 13.38 7.4M
2022-04-18 12.33 13.39 12.30 13.27 7.8M
2022-04-15 12.86 12.88 12.24 12.44 3.8M
2022-04-14 12.42 12.59 12.20 12.49 3.5M
2022-04-13 12.16 12.51 12.00 12.27 4.8M
2022-04-12 12.59 12.81 12.18 12.36 5.8M
2022-04-11 13.18 13.26 12.33 12.64 7.3M
2022-04-08 13.28 13.90 12.96 13.41 6.8M
2022-04-07 13.79 14.00 13.29 13.50 5.1M
2022-04-06 13.43 14.63 13.23 13.89 9.9M
2022-04-01 13.64 13.75 13.44 13.54 3.6M
2022-03-31 13.94 13.96 13.55 13.59 4.8M
2022-03-30 13.95 14.09 13.75 13.94 3.6M
2022-03-29 14.18 14.54 13.83 13.89 5.3M
2022-03-28 14.36 14.39 13.90 14.14 5.3M
2022-03-25 14.76 14.88 14.35 14.39 6.9M
2022-03-24 14.94 15.10 14.69 14.73 7.5M
2022-03-23 14.64 15.13 14.57 15.09 8.9M
2022-03-22 14.64 15.12 14.49 14.81 12.0M
2022-03-21 13.86 14.81 13.86 14.43 16.7M
2022-03-18 12.56 13.84 12.49 13.84 10.6M
2022-03-17 12.57 12.84 12.44 12.58 11.1M
2022-03-16 12.54 12.71 11.64 12.44 13.9M
2022-03-15 13.01 13.21 12.24 12.34 10.2M
2022-03-14 13.59 13.71 13.08 13.15 9.0M
2022-03-11 13.92 13.92 13.23 13.79 10.9M
2022-03-10 14.38 14.59 13.94 13.95 8.3M
2022-03-09 14.37 14.68 13.66 14.11 12.4M
2022-03-08 15.23 15.24 14.36 14.49 9.4M
2022-03-07 15.36 15.62 14.96 15.16 7.8M
2022-03-04 15.43 15.81 15.35 15.50 5.8M
2022-03-03 15.81 16.04 15.48 15.59 10.7M
2022-03-02 16.66 16.75 15.93 16.02 13.0M
2022-03-01 15.98 17.25 15.93 16.76 16.4M
2022-02-28 21.85 22.65 21.50 22.37 6.6M
2022-02-25 21.56 22.35 21.35 21.82 7.7M
2022-02-24 22.23 22.78 20.80 21.20 11.5M
2022-02-23 21.75 22.70 21.75 22.30 7.0M
2022-02-22 21.94 22.13 21.50 21.70 4.9M
2022-02-21 21.86 22.57 21.81 22.12 5.1M
2022-02-18 22.47 22.88 21.78 21.86 6.0M
2022-02-17 22.29 22.54 22.02 22.38 5.2M
2022-02-16 22.04 22.92 22.00 22.60 7.2M
2022-02-15 21.38 22.05 21.38 21.97 5.2M
2022-02-14 21.30 22.28 21.00 21.45 7.4M
2022-02-11 21.88 22.70 21.39 21.40 6.5M
2022-02-10 22.08 22.79 21.83 22.09 7.0M
2022-02-09 22.02 22.50 21.15 22.08 8.3M
2022-02-08 21.86 22.50 21.33 22.00 7.5M
2022-02-07 23.50 23.59 21.71 21.87 7.4M
2022-01-28 22.37 22.99 21.58 22.65 6.9M
2022-01-27 22.84 23.10 22.10 22.45 6.4M
2022-01-26 22.90 23.12 22.42 22.83 5.6M
2022-01-25 23.41 23.97 22.70 22.89 7.7M
2022-01-24 23.12 24.13 23.01 23.50 7.3M
2022-01-21 23.55 24.19 22.88 23.12 11.9M
2022-01-20 26.00 26.09 23.25 23.88 21.4M
2022-01-19 25.93 26.38 25.03 25.75 11.4M
2022-01-18 26.73 26.88 25.60 25.76 14.9M
2022-01-17 28.00 28.49 26.70 26.77 22.9M
2022-01-14 25.97 27.41 25.90 26.88 19.9M
2022-01-13 25.77 26.89 25.37 26.00 27.4M
2022-01-12 22.97 25.15 22.90 25.15 19.6M
2022-01-11 23.40 23.66 22.66 22.86 11.3M
2022-01-10 22.27 23.79 22.23 23.55 18.7M
2022-01-07 23.03 23.36 22.03 22.14 15.7M
2022-01-06 21.67 23.50 21.38 23.11 15.7M
2022-01-05 22.09 22.22 21.35 21.73 9.6M
2022-01-04 23.20 23.30 21.60 22.06 16.6M