Zhejiang Shibao Co Ltd (002703)

002703
🏛️ China →
14.38
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 13.94 14.16 13.82 14.09 4,876.5K
09:35 14.08 14.25 14.05 14.23 5,230.6K
09:40 14.23 14.31 14.21 14.25 3,879.9K
09:45 14.24 14.24 14.16 14.16 1,898.4K
09:50 14.16 14.51 14.15 14.40 8,269.8K
09:55 14.41 14.93 14.36 14.70 13,112.7K
10:00 14.66 14.66 14.48 14.56 5,847.6K
10:05 14.55 14.77 14.55 14.70 3,551.2K
10:10 14.70 15.07 14.68 14.90 7,644.3K
10:15 14.90 14.93 14.68 14.68 2,336.5K
10:20 14.67 14.73 14.63 14.65 1,381.8K
10:25 14.65 14.74 14.60 14.61 1,348.0K
10:30 14.60 14.67 14.55 14.65 1,613.1K
10:35 14.65 14.65 14.57 14.57 778.1K
10:40 14.58 14.60 14.54 14.58 799.0K
10:45 14.59 14.63 14.58 14.60 714.4K
10:50 14.58 14.59 14.52 14.56 598.8K
10:55 14.57 14.59 14.55 14.55 340.7K
11:00 14.55 14.58 14.54 14.58 434.3K
11:05 14.58 14.58 14.49 14.55 1,183.2K
11:10 14.54 14.55 14.47 14.50 719.0K
11:15 14.51 14.63 14.49 14.63 623.3K
11:20 14.63 14.65 14.55 14.62 925.3K
11:25 14.62 14.62 14.57 14.62 404.5K
11:30 14.61 14.61 14.61 14.61 2.6K
13:00 14.62 14.62 14.48 14.53 1,304.1K
13:05 14.53 14.53 14.47 14.51 649.3K
13:10 14.51 14.55 14.48 14.55 511.3K
13:15 14.55 14.60 14.50 14.50 861.5K
13:20 14.51 14.57 14.48 14.51 469.1K
13:25 14.50 14.51 14.48 14.49 425.0K
13:30 14.49 14.50 14.46 14.48 594.1K
13:35 14.48 14.51 14.45 14.47 593.7K
13:40 14.47 14.54 14.45 14.50 694.7K
13:45 14.49 14.52 14.48 14.51 380.2K
13:50 14.51 14.52 14.42 14.44 727.4K
13:55 14.44 14.49 14.41 14.41 946.1K
14:00 14.40 14.48 14.39 14.48 803.2K
14:05 14.47 14.47 14.43 14.44 464.9K
14:10 14.44 14.45 14.41 14.42 576.8K
14:15 14.42 14.48 14.42 14.47 561.3K
14:20 14.46 14.46 14.40 14.40 911.1K
14:25 14.41 14.41 14.38 14.39 867.2K
14:30 14.39 14.43 14.36 14.40 1,135.1K
14:35 14.39 14.41 14.36 14.39 875.8K
14:40 14.40 14.49 14.39 14.49 1,134.2K
14:45 14.48 14.48 14.39 14.45 1,695.6K
14:50 14.43 14.43 14.38 14.40 1,571.6K
14:55 14.40 14.43 14.40 14.41 1,326.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 13.91 15.08 13.82 14.38 89.4M
2025-09-25 14.13 14.38 13.95 13.99 49.1M
2025-09-24 14.60 14.69 14.00 14.12 94.6M
2025-09-23 13.03 14.32 12.75 14.32 84.0M
2025-09-22 13.17 13.28 12.86 13.02 25.5M
2025-09-19 13.48 13.53 12.93 13.06 43.6M
2025-09-18 13.86 14.24 13.34 13.43 64.2M
2025-09-17 13.48 14.19 13.31 13.97 89.2M
2025-09-16 13.51 14.41 13.18 13.58 113.7M
2025-09-15 12.88 13.51 12.70 13.51 40.9M
2025-09-12 12.43 12.45 12.28 12.28 13.4M
2025-09-11 12.30 12.57 12.09 12.46 19.0M
2025-09-10 12.28 12.45 12.26 12.29 10.1M
2025-09-09 12.22 12.43 12.17 12.37 13.5M
2025-09-08 12.26 12.37 12.12 12.32 14.0M
2025-09-05 11.90 12.18 11.87 12.17 13.8M
2025-09-04 12.03 12.12 11.71 11.86 15.4M
2025-09-03 12.31 12.43 12.00 12.01 15.2M
2025-09-02 12.30 12.39 11.94 12.35 23.8M
2025-09-01 12.25 12.37 12.23 12.30 15.1M
2025-08-29 12.43 12.56 12.20 12.25 24.0M
2025-08-28 12.52 12.79 12.18 12.60 26.6M
2025-08-27 13.01 13.06 12.56 12.57 37.4M
2025-08-26 12.99 13.14 12.86 13.14 31.8M
2025-08-25 12.90 13.00 12.79 12.91 22.8M
2025-08-22 12.86 12.92 12.78 12.89 18.1M
2025-08-21 13.00 13.04 12.78 12.86 23.4M
2025-08-20 12.77 12.99 12.66 12.96 24.6M
2025-08-19 12.71 12.85 12.59 12.82 31.1M
2025-08-18 12.59 12.68 12.51 12.63 19.9M
2025-08-15 12.33 12.52 12.32 12.51 11.2M
2025-08-14 12.59 12.59 12.31 12.35 16.6M
2025-08-13 12.56 12.63 12.52 12.59 14.1M
2025-08-12 12.58 12.59 12.46 12.53 10.2M
2025-08-11 12.38 12.58 12.38 12.58 12.4M
2025-08-08 12.50 12.50 12.38 12.39 11.0M
2025-08-07 12.63 12.66 12.48 12.52 11.1M
2025-08-06 12.59 12.64 12.46 12.61 12.3M
2025-08-05 12.44 12.65 12.43 12.56 12.6M
2025-08-04 12.25 12.45 12.15 12.45 11.1M
2025-08-01 12.28 12.46 12.20 12.32 15.6M
2025-07-31 12.62 12.70 12.27 12.30 21.8M
2025-07-30 12.77 12.80 12.53 12.65 16.3M
2025-07-29 12.80 12.84 12.66 12.79 12.1M
2025-07-28 12.98 13.07 12.76 12.85 19.4M
2025-07-25 13.12 13.17 12.85 12.91 19.2M
2025-07-24 12.85 13.10 12.81 13.04 25.1M
2025-07-23 12.91 13.38 12.85 12.92 40.1M
2025-07-22 12.91 13.18 12.81 12.96 26.2M
2025-07-21 12.80 13.14 12.76 13.04 31.7M
2025-07-18 12.72 12.83 12.58 12.78 21.6M
2025-07-17 12.68 12.75 12.57 12.72 21.1M
2025-07-16 12.32 12.75 12.25 12.65 30.4M
2025-07-15 12.40 12.49 12.16 12.29 20.9M
2025-07-14 12.68 12.68 12.51 12.53 14.2M
2025-07-11 12.52 12.63 12.41 12.58 21.8M
2025-07-10 12.68 12.69 12.45 12.55 23.0M
2025-07-09 12.63 12.91 12.56 12.68 36.2M
2025-07-08 12.51 12.64 12.43 12.60 19.7M
2025-07-07 12.41 12.48 12.35 12.48 13.3M
2025-07-04 12.60 12.65 12.37 12.46 24.4M
2025-07-03 12.61 12.76 12.51 12.71 27.0M
2025-07-02 12.72 12.84 12.53 12.62 25.4M
2025-07-01 13.08 13.11 12.70 12.84 41.9M
2025-06-30 12.96 13.21 12.80 13.12 60.1M
2025-06-27 13.75 14.00 13.11 13.11 89.6M
2025-06-26 13.33 13.59 12.74 13.00 113.0M
2025-06-25 14.01 14.01 13.78 14.01 118.9M
2025-06-24 12.74 12.74 12.74 12.74 16.5M
2025-06-23 11.33 11.60 11.30 11.58 6.9M
2025-06-20 11.40 11.57 11.35 11.42 8.6M
2025-06-19 11.66 11.84 11.42 11.48 17.5M
2025-06-18 12.00 12.00 11.77 11.88 12.6M
2025-06-17 11.71 12.20 11.70 12.10 25.5M
2025-06-16 11.52 11.85 11.47 11.71 9.0M
2025-06-13 12.01 12.01 11.65 11.65 17.5M
2025-06-12 11.94 12.18 11.82 12.13 19.9M
2025-06-11 12.04 12.30 11.91 12.08 26.2M
2025-06-10 12.06 12.15 11.66 11.79 17.6M
2025-06-09 12.05 12.11 11.97 12.04 12.0M
2025-06-06 12.36 12.36 11.95 12.02 19.2M
2025-06-05 12.27 12.40 12.08 12.35 15.2M
2025-06-04 12.45 12.47 12.23 12.27 14.9M
2025-06-03 12.49 12.51 12.30 12.33 21.0M
2025-05-30 13.03 13.10 12.57 12.60 36.5M
2025-05-29 12.72 13.33 12.72 13.27 47.8M
2025-05-28 13.12 13.38 12.73 12.77 35.9M
2025-05-27 12.92 13.09 12.62 12.73 37.1M
2025-05-26 12.64 13.86 12.64 13.13 66.2M
2025-05-23 12.52 13.32 12.47 12.61 34.8M
2025-05-22 12.83 12.85 12.42 12.45 22.0M
2025-05-21 12.50 13.20 12.47 12.92 34.3M
2025-05-20 12.68 12.70 12.46 12.60 14.6M
2025-05-19 12.60 12.91 12.37 12.70 23.4M
2025-05-16 12.14 12.59 12.12 12.48 19.2M
2025-05-15 12.42 12.43 12.12 12.13 15.2M
2025-05-14 12.52 12.60 12.30 12.48 22.2M
2025-05-13 12.41 13.37 12.29 12.69 45.8M
2025-05-12 12.25 12.35 12.17 12.22 11.3M
2025-05-09 12.39 12.43 12.05 12.15 19.1M
2025-05-08 12.23 12.66 12.22 12.43 26.4M
2025-05-07 12.28 13.00 12.16 12.39 47.1M
2025-05-06 11.67 12.47 11.60 12.32 31.4M
2025-04-30 11.35 11.68 11.33 11.59 15.8M
2025-04-29 11.31 11.49 11.29 11.36 12.7M
2025-04-28 11.44 11.50 11.22 11.26 12.3M
2025-04-25 11.51 11.73 11.48 11.51 18.6M
2025-04-24 12.49 12.49 11.46 11.50 37.9M
2025-04-23 12.01 12.01 12.01 12.01 7.9M
2025-04-22 10.79 11.16 10.70 10.92 15.1M
2025-04-21 10.43 10.70 10.39 10.69 8.1M
2025-04-18 10.41 10.48 10.27 10.43 7.3M
2025-04-17 10.40 10.60 10.40 10.40 7.5M
2025-04-16 10.75 10.76 10.37 10.52 9.8M
2025-04-15 10.81 10.90 10.66 10.73 8.7M
2025-04-14 10.69 10.89 10.69 10.80 13.8M
2025-04-11 10.21 10.59 10.21 10.48 10.8M
2025-04-10 10.39 10.63 10.34 10.41 18.2M
2025-04-09 9.61 10.19 9.02 10.14 22.7M
2025-04-08 10.20 10.51 9.56 9.94 28.1M
2025-04-07 10.98 11.00 10.59 10.59 12.7M
2025-04-03 11.88 12.07 11.71 11.77 13.4M
2025-04-02 12.09 12.22 11.88 12.06 11.8M
2025-04-01 12.20 12.40 12.11 12.17 11.8M
2025-03-31 12.54 12.58 11.95 12.17 19.4M
2025-03-28 12.50 12.78 12.36 12.55 18.8M
2025-03-27 12.88 12.90 12.50 12.51 21.0M
2025-03-26 12.68 13.13 12.63 12.94 20.5M
2025-03-25 12.85 13.24 12.66 12.71 22.4M
2025-03-24 13.33 13.46 12.51 12.93 34.5M
2025-03-21 14.16 14.18 13.42 13.46 44.8M
2025-03-20 13.82 14.60 13.75 14.28 58.1M
2025-03-19 13.50 14.09 13.36 13.95 54.3M
2025-03-18 13.61 13.70 13.44 13.54 23.9M
2025-03-17 13.55 13.68 13.41 13.56 27.5M
2025-03-14 13.12 13.60 12.95 13.56 50.3M
2025-03-13 12.97 13.68 12.88 13.39 48.7M
2025-03-12 13.12 13.25 13.04 13.08 15.7M
2025-03-11 12.86 13.13 12.85 13.03 16.6M
2025-03-10 13.41 13.45 13.10 13.20 18.4M
2025-03-07 13.11 13.40 13.02 13.25 31.3M
2025-03-06 13.07 13.20 13.03 13.09 22.0M
2025-03-05 12.97 13.17 12.82 13.00 17.0M
2025-03-04 12.75 13.13 12.67 13.06 19.4M
2025-03-03 12.80 13.10 12.68 12.93 20.2M
2025-02-28 13.35 13.48 12.79 12.80 35.3M
2025-02-27 13.22 13.45 12.93 13.16 25.9M
2025-02-26 13.26 13.44 13.20 13.30 30.2M
2025-02-25 12.90 13.50 12.80 13.32 46.9M
2025-02-24 13.03 13.15 12.78 13.04 20.9M
2025-02-21 13.15 13.22 12.99 13.12 29.2M
2025-02-20 13.02 13.27 12.98 13.19 37.6M
2025-02-19 12.60 13.08 12.60 13.03 28.8M
2025-02-18 12.96 13.07 12.60 12.65 27.4M
2025-02-17 12.98 13.27 12.85 13.04 30.5M
2025-02-14 12.69 13.13 12.64 12.98 31.1M
2025-02-13 13.12 13.13 12.71 12.72 28.7M
2025-02-12 12.90 13.15 12.74 13.11 36.1M
2025-02-11 13.49 13.49 12.96 12.97 57.9M
2025-02-10 12.92 14.21 12.68 13.77 76.7M
2025-02-07 12.80 13.29 12.51 12.92 67.4M
2025-02-06 11.62 12.70 11.56 12.54 36.3M
2025-02-05 11.53 11.66 11.44 11.63 10.7M
2025-01-27 11.75 11.82 11.46 11.46 10.1M
2025-01-24 11.60 11.74 11.50 11.68 14.5M
2025-01-23 11.54 11.78 11.49 11.49 14.7M
2025-01-22 11.58 11.84 11.38 11.47 11.8M
2025-01-21 11.60 11.63 11.33 11.60 10.0M
2025-01-20 11.49 11.58 11.41 11.53 10.4M
2025-01-17 11.50 11.64 11.40 11.40 9.8M
2025-01-16 11.59 11.82 11.46 11.59 15.1M
2025-01-15 11.69 11.70 11.46 11.49 13.6M
2025-01-14 11.14 11.72 11.14 11.72 22.7M
2025-01-13 11.07 11.56 10.84 11.21 19.7M
2025-01-10 11.13 11.93 11.03 11.36 28.8M
2025-01-09 10.95 11.14 10.92 11.06 7.6M
2025-01-08 11.00 11.13 10.68 11.01 9.2M
2025-01-07 10.89 11.08 10.80 11.08 8.1M
2025-01-06 10.70 10.94 10.54 10.86 10.0M
2025-01-03 11.16 11.17 10.67 10.70 10.8M
2025-01-02 11.37 11.50 10.95 11.06 10.6M