SZZT Electronics Co Ltd (002197)

002197
🏛️ China →
9.66
Letzte Aktualisierung: 2025-09-30
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 8.58 8.98 8.45 8.77 40.4M
2021-12-30 8.35 8.81 8.18 8.66 42.9M
2021-12-29 8.79 9.00 8.30 8.43 58.9M
2021-12-28 7.71 8.46 7.70 8.46 15.4M
2021-12-27 7.65 7.74 7.53 7.69 6.6M
2021-12-24 7.87 7.91 7.66 7.68 7.7M
2021-12-23 7.90 7.98 7.83 7.86 7.6M
2021-12-22 8.03 8.09 7.91 7.92 9.3M
2021-12-21 7.74 8.09 7.72 8.01 13.6M
2021-12-20 7.86 7.96 7.74 7.75 10.8M
2021-12-17 7.94 8.10 7.89 7.91 17.4M
2021-12-16 7.90 8.03 7.83 8.01 14.4M
2021-12-15 7.93 8.02 7.84 7.86 13.1M
2021-12-14 7.72 7.95 7.66 7.94 17.1M
2021-12-13 7.65 7.79 7.60 7.74 9.0M
2021-12-10 7.63 7.77 7.61 7.65 8.3M
2021-12-09 7.69 7.93 7.66 7.67 13.0M
2021-12-08 7.70 7.75 7.60 7.74 9.3M
2021-12-07 7.79 7.82 7.54 7.67 13.6M
2021-12-06 7.83 7.92 7.70 7.72 14.9M
2021-12-03 7.99 8.08 7.81 7.87 14.1M
2021-12-02 8.04 8.09 7.88 7.98 15.8M
2021-12-01 8.19 8.27 7.99 8.03 27.0M
2021-11-30 7.66 8.23 7.63 8.18 38.7M
2021-11-29 7.26 7.84 7.25 7.77 33.3M
2021-11-26 7.26 7.63 7.07 7.40 24.8M
2021-11-25 7.25 7.34 7.19 7.24 5.4M
2021-11-24 7.32 7.35 7.24 7.28 4.1M
2021-11-23 7.26 7.36 7.20 7.32 5.4M
2021-11-22 7.37 7.38 7.26 7.29 4.8M
2021-11-19 7.35 7.40 7.26 7.38 6.3M
2021-11-18 7.38 7.42 7.26 7.28 5.9M
2021-11-17 7.30 7.39 7.23 7.37 6.4M
2021-11-16 7.27 7.37 7.23 7.23 5.1M
2021-11-15 7.30 7.41 7.23 7.30 6.7M
2021-11-12 7.18 7.30 7.14 7.27 6.8M
2021-11-11 7.16 7.22 7.07 7.19 6.1M
2021-11-10 7.12 7.16 7.05 7.12 6.0M
2021-11-09 6.95 7.07 6.93 7.05 4.4M
2021-11-08 6.95 6.99 6.90 6.97 3.1M
2021-11-05 6.90 7.01 6.87 6.95 4.6M
2021-11-04 6.86 6.93 6.84 6.91 4.3M
2021-11-03 6.80 6.87 6.77 6.87 2.2M
2021-11-02 6.93 6.98 6.70 6.80 5.0M
2021-11-01 6.92 6.97 6.86 6.93 3.7M
2021-10-29 6.76 6.94 6.75 6.92 3.8M
2021-10-28 6.85 6.90 6.73 6.74 3.8M
2021-10-27 6.95 7.02 6.82 6.86 4.4M
2021-10-26 7.09 7.14 6.96 7.00 3.7M
2021-10-25 7.05 7.13 7.05 7.10 3.1M
2021-10-22 7.20 7.28 7.09 7.11 4.3M
2021-10-21 7.26 7.30 7.19 7.25 5.1M
2021-10-20 7.22 7.45 7.18 7.26 8.7M
2021-10-19 7.19 7.23 7.15 7.17 3.5M
2021-10-18 7.15 7.23 7.10 7.21 4.5M
2021-10-15 7.06 7.28 7.04 7.15 6.0M
2021-10-14 7.10 7.11 7.03 7.06 2.9M
2021-10-13 7.09 7.13 6.98 7.12 3.5M
2021-10-12 7.16 7.18 6.95 7.05 4.3M
2021-10-11 7.18 7.27 7.13 7.18 3.6M
2021-10-08 7.05 7.25 7.05 7.20 5.3M
2021-09-30 6.91 7.04 6.89 7.03 3.6M
2021-09-29 7.05 7.05 6.88 6.89 5.3M
2021-09-28 7.05 7.10 7.00 7.07 4.5M
2021-09-27 7.29 7.39 7.04 7.07 6.7M
2021-09-24 7.48 7.52 7.27 7.27 7.3M
2021-09-23 7.45 7.50 7.37 7.47 6.8M
2021-09-22 7.23 7.44 7.22 7.40 5.7M
2021-09-17 7.39 7.41 7.20 7.35 6.4M
2021-09-16 7.42 7.56 7.30 7.35 7.8M
2021-09-15 7.30 7.48 7.30 7.42 5.9M
2021-09-14 7.46 7.57 7.35 7.37 8.7M
2021-09-13 7.50 7.56 7.39 7.51 8.0M
2021-09-10 7.52 7.59 7.47 7.51 8.4M
2021-09-09 7.59 7.64 7.47 7.51 8.1M
2021-09-08 7.44 7.65 7.40 7.64 13.9M
2021-09-07 7.46 7.51 7.40 7.44 6.6M
2021-09-06 7.45 7.52 7.38 7.45 7.6M
2021-09-03 7.40 7.54 7.36 7.47 12.7M
2021-09-02 7.35 7.59 7.25 7.41 14.2M
2021-09-01 7.19 7.47 7.11 7.40 15.6M
2021-08-31 7.17 7.27 7.09 7.20 7.2M
2021-08-30 7.05 7.25 7.02 7.20 15.2M
2021-08-27 6.91 6.91 6.80 6.87 4.9M
2021-08-26 7.02 7.03 6.91 6.92 4.3M
2021-08-25 7.02 7.04 6.95 7.02 3.7M
2021-08-24 7.02 7.04 6.98 7.02 3.5M
2021-08-23 6.93 7.03 6.90 7.02 5.2M
2021-08-20 6.91 6.96 6.80 6.93 4.1M
2021-08-19 6.94 7.00 6.91 6.94 3.9M
2021-08-18 6.81 7.04 6.77 6.99 7.1M
2021-08-17 7.02 7.03 6.82 6.84 7.1M
2021-08-16 7.02 7.07 7.00 7.02 3.6M
2021-08-13 7.11 7.15 7.00 7.02 6.3M
2021-08-12 7.04 7.19 7.02 7.14 7.6M
2021-08-11 7.08 7.08 6.98 7.03 3.6M
2021-08-10 7.02 7.11 6.98 7.07 4.6M
2021-08-09 6.96 7.05 6.94 7.02 3.8M
2021-08-06 7.00 7.02 6.86 6.95 4.1M
2021-08-05 7.12 7.12 6.96 6.97 4.6M
2021-08-04 7.10 7.15 7.07 7.13 3.8M
2021-08-03 7.12 7.18 7.06 7.11 4.8M
2021-08-02 7.01 7.14 6.96 7.13 4.5M
2021-07-30 6.99 7.03 6.87 7.03 4.8M
2021-07-29 6.99 7.05 6.98 7.01 4.5M
2021-07-28 6.96 7.10 6.75 6.97 7.3M
2021-07-27 6.98 7.08 6.89 6.89 4.8M
2021-07-26 7.12 7.12 6.84 6.97 6.7M
2021-07-23 7.27 7.28 7.10 7.13 5.6M
2021-07-22 7.32 7.32 7.23 7.27 3.7M
2021-07-21 7.24 7.32 7.23 7.30 3.3M
2021-07-20 7.21 7.26 7.13 7.23 4.1M
2021-07-19 7.32 7.32 7.15 7.23 4.4M
2021-07-16 7.28 7.40 7.28 7.30 4.3M
2021-07-15 7.46 7.55 7.29 7.31 6.2M
2021-07-14 7.70 7.70 7.49 7.50 8.6M
2021-07-13 7.58 7.75 7.52 7.68 12.0M
2021-07-12 7.35 7.56 7.32 7.52 10.8M
2021-07-09 7.38 7.47 6.69 7.32 9.8M
2021-07-08 7.41 7.52 7.36 7.43 6.3M
2021-07-07 7.46 7.49 7.32 7.44 5.8M
2021-07-06 7.43 7.50 7.37 7.46 5.3M
2021-07-05 7.38 7.47 7.37 7.43 4.8M
2021-07-02 7.30 7.36 7.02 7.33 5.6M
2021-07-01 7.35 7.42 7.28 7.38 6.2M
2021-06-30 7.27 7.35 7.26 7.34 4.4M
2021-06-29 7.44 7.47 7.27 7.30 6.6M
2021-06-28 7.37 7.47 7.35 7.40 4.6M
2021-06-25 7.54 7.59 7.36 7.42 8.8M
2021-06-24 7.67 7.68 7.50 7.57 5.8M
2021-06-23 7.75 7.75 7.64 7.67 4.8M
2021-06-22 7.73 7.80 7.64 7.70 6.9M
2021-06-21 7.60 8.04 7.57 7.76 11.1M
2021-06-18 7.53 7.69 7.48 7.63 7.3M
2021-06-17 7.58 7.58 7.40 7.54 4.9M
2021-06-16 7.48 7.60 7.42 7.51 5.3M
2021-06-15 7.68 7.68 7.47 7.54 5.8M
2021-06-11 7.60 7.77 7.52 7.58 10.3M
2021-06-10 7.42 7.72 7.38 7.64 12.9M
2021-06-09 7.34 7.48 7.33 7.40 7.7M
2021-06-08 7.30 7.43 7.25 7.33 10.8M
2021-06-07 7.81 7.81 7.12 7.30 29.8M
2021-06-04 8.03 8.10 7.88 7.90 9.6M
2021-06-03 7.92 8.20 7.90 8.07 12.5M
2021-06-02 8.17 8.18 7.90 7.92 8.0M
2021-06-01 8.07 8.21 8.00 8.19 8.5M
2021-05-31 8.12 8.16 8.00 8.09 7.3M
2021-05-28 8.20 8.20 8.01 8.12 6.7M
2021-05-27 8.10 8.22 8.07 8.16 7.8M
2021-05-26 8.09 8.21 8.06 8.10 6.7M
2021-05-25 8.10 8.11 7.91 8.08 6.7M
2021-05-24 8.01 8.08 7.91 8.05 6.0M
2021-05-21 7.84 8.02 7.84 7.99 8.3M
2021-05-20 8.04 8.04 7.81 7.81 6.5M
2021-05-19 8.18 8.23 7.99 8.04 7.6M
2021-05-18 8.19 8.28 8.08 8.23 7.5M
2021-05-17 8.34 8.38 8.13 8.20 9.3M
2021-05-14 8.27 8.54 8.19 8.38 15.4M
2021-05-13 8.50 8.64 8.26 8.33 16.8M
2021-05-12 8.13 8.45 8.13 8.43 16.5M
2021-05-11 8.21 8.42 8.08 8.20 12.6M
2021-05-10 8.03 8.39 8.00 8.26 15.1M
2021-05-07 7.90 8.06 7.81 8.01 9.5M
2021-05-06 7.83 7.94 7.77 7.87 5.4M
2021-04-30 7.64 7.86 7.62 7.82 6.1M
2021-04-29 7.61 7.74 7.59 7.71 4.7M
2021-04-28 7.75 7.82 7.64 7.65 6.4M
2021-04-27 7.91 8.04 7.70 7.84 6.7M
2021-04-26 7.91 8.00 7.87 7.93 5.8M
2021-04-23 8.25 8.25 7.93 7.93 12.2M
2021-04-22 8.20 8.38 8.17 8.29 9.1M
2021-04-21 8.24 8.40 8.19 8.21 7.9M
2021-04-20 8.36 8.44 8.24 8.28 12.2M
2021-04-19 8.43 8.51 8.36 8.45 15.0M
2021-04-16 8.09 8.54 8.05 8.48 20.9M
2021-04-15 8.28 8.58 8.14 8.16 16.5M
2021-04-14 8.34 8.38 8.18 8.33 12.5M
2021-04-13 8.05 8.39 7.95 8.32 20.3M
2021-04-12 7.96 8.15 7.93 8.03 8.6M
2021-04-09 7.94 8.04 7.89 7.98 4.5M
2021-04-08 8.15 8.15 7.94 7.99 8.4M
2021-04-07 8.17 8.20 8.07 8.17 7.5M
2021-04-06 8.16 8.34 8.11 8.24 10.6M
2021-04-02 8.04 8.30 7.96 8.19 13.8M
2021-04-01 8.01 8.05 7.90 7.93 6.1M
2021-03-31 7.86 8.25 7.86 8.06 10.1M
2021-03-30 8.14 8.18 7.87 7.88 10.4M
2021-03-29 8.12 8.42 8.08 8.14 12.0M
2021-03-26 8.21 8.29 8.04 8.15 14.1M
2021-03-25 7.78 8.30 7.70 8.15 20.2M
2021-03-24 7.73 7.89 7.71 7.78 7.8M
2021-03-23 7.60 7.95 7.55 7.80 13.2M
2021-03-22 7.56 7.64 7.54 7.63 3.6M
2021-03-19 7.53 7.66 7.49 7.56 4.1M
2021-03-18 7.71 7.71 7.55 7.59 5.7M
2021-03-17 7.57 7.82 7.53 7.72 7.8M
2021-03-16 7.44 7.63 7.42 7.60 5.3M
2021-03-15 7.43 7.55 7.39 7.44 3.5M
2021-03-12 7.47 7.51 7.34 7.47 3.8M
2021-03-11 7.35 7.52 7.30 7.47 4.2M
2021-03-10 7.56 7.60 7.32 7.34 5.1M
2021-03-09 7.76 7.80 7.39 7.50 7.1M
2021-03-08 7.89 7.97 7.75 7.76 5.4M
2021-03-05 7.76 7.92 7.71 7.88 4.8M
2021-03-04 7.93 7.93 7.78 7.81 5.5M
2021-03-03 7.98 8.02 7.87 7.98 5.5M
2021-03-02 8.08 8.08 7.88 7.98 8.1M
2021-03-01 7.85 8.10 7.76 8.04 10.7M
2021-02-26 7.65 7.95 7.63 7.85 6.3M
2021-02-25 7.86 7.91 7.69 7.80 5.6M
2021-02-24 7.69 7.99 7.66 7.86 7.9M
2021-02-23 7.74 7.86 7.65 7.67 6.1M
2021-02-22 7.89 8.07 7.79 7.80 9.4M
2021-02-19 7.68 7.89 7.62 7.89 5.9M
2021-02-18 7.60 7.82 7.52 7.71 7.7M
2021-02-10 7.41 7.48 7.36 7.39 3.7M
2021-02-09 7.40 7.52 7.32 7.42 4.9M
2021-02-08 7.15 7.29 7.15 7.20 4.1M
2021-02-05 7.21 7.34 7.15 7.15 5.2M
2021-02-04 7.63 7.65 7.07 7.24 10.5M
2021-02-03 7.78 7.93 7.60 7.63 5.4M
2021-02-02 7.69 7.94 7.62 7.88 6.1M
2021-02-01 7.54 7.80 7.52 7.72 5.7M
2021-01-29 7.94 8.07 7.70 7.77 7.6M
2021-01-28 8.09 8.30 7.93 8.01 6.9M
2021-01-27 8.07 8.17 7.85 8.14 6.5M
2021-01-26 8.24 8.56 8.06 8.10 7.7M
2021-01-25 8.54 8.64 8.27 8.33 7.4M
2021-01-22 8.83 8.92 8.54 8.59 9.5M
2021-01-21 8.95 9.02 8.81 8.90 10.5M
2021-01-20 8.74 9.06 8.60 9.03 14.0M
2021-01-19 8.96 8.96 8.70 8.77 11.6M
2021-01-18 8.81 9.18 8.67 8.94 18.3M
2021-01-15 8.74 9.11 8.70 8.80 17.9M
2021-01-14 8.25 9.11 8.20 8.90 26.8M
2021-01-13 8.54 8.60 8.21 8.33 16.2M
2021-01-12 8.31 8.88 8.31 8.63 21.4M
2021-01-11 8.85 9.35 8.58 8.71 41.9M
2021-01-08 7.72 8.50 7.72 8.50 11.2M
2021-01-07 8.21 8.25 7.68 7.73 11.4M
2021-01-06 8.43 8.47 8.17 8.23 8.5M
2021-01-05 8.41 8.80 8.32 8.52 14.5M
2021-01-04 8.44 8.62 8.30 8.42 11.1M