Changzheng Engineering Co Ltd (603698)

603698
🏛️ Chine →
21.45
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 15.73 15.90 15.49 15.56 3.2M
2024-12-30 16.04 16.04 15.56 15.81 3.8M
2024-12-27 15.82 16.15 15.79 16.04 3.8M
2024-12-26 15.66 15.96 15.58 15.82 3.3M
2024-12-25 15.72 15.83 15.47 15.65 2.9M
2024-12-24 15.65 15.90 15.54 15.83 3.6M
2024-12-23 16.31 16.32 15.61 15.62 5.9M
2024-12-20 16.10 16.40 16.08 16.26 4.2M
2024-12-19 16.03 16.18 15.89 16.12 4.4M
2024-12-18 16.11 16.43 15.90 16.18 7.3M
2024-12-17 16.79 16.84 15.90 16.06 10.3M
2024-12-16 16.98 17.15 16.70 16.80 4.4M
2024-12-13 17.64 17.68 16.85 16.93 7.2M
2024-12-12 17.85 17.95 17.25 17.61 8.0M
2024-12-11 17.76 17.91 17.51 17.84 6.1M
2024-12-10 18.43 18.66 17.83 17.95 11.3M
2024-12-09 18.44 18.78 18.10 18.21 6.0M
2024-12-06 18.50 18.53 18.08 18.25 6.6M
2024-12-05 18.20 18.57 18.09 18.32 9.3M
2024-12-04 17.81 19.16 17.73 18.45 14.7M
2024-12-03 17.62 18.20 17.58 17.91 9.0M
2024-12-02 17.16 17.88 17.10 17.76 11.3M
2024-11-29 17.05 17.28 16.59 17.16 9.3M
2024-11-28 17.29 17.66 17.04 17.08 10.9M
2024-11-27 16.91 17.54 16.41 17.43 14.3M
2024-11-26 17.68 18.05 17.02 17.12 14.8M
2024-11-25 17.78 18.24 17.26 17.73 18.1M
2024-11-22 19.07 19.25 17.70 17.81 24.5M
2024-11-21 20.53 20.59 19.34 19.44 33.3M
2024-11-20 19.12 20.52 18.82 20.52 27.9M
2024-11-19 19.00 20.65 17.67 18.65 32.3M
2024-11-18 18.50 19.99 17.79 19.63 33.2M
2024-11-15 17.50 19.67 17.03 18.24 28.6M
2024-11-14 17.85 18.83 16.85 18.00 35.9M
2024-11-13 15.96 17.50 15.96 17.50 9.5M
2024-11-12 16.50 16.60 15.75 15.91 7.7M
2024-11-11 16.00 16.35 15.90 16.34 8.9M
2024-11-08 15.80 16.10 15.78 15.89 6.9M
2024-11-07 15.58 15.77 15.41 15.64 5.1M
2024-11-06 15.63 15.87 15.32 15.65 6.3M
2024-11-05 15.15 15.60 15.11 15.50 5.5M
2024-11-04 14.93 15.23 14.78 15.15 4.3M
2024-11-01 15.75 15.89 14.98 15.01 7.7M
2024-10-31 15.72 16.00 15.59 15.85 7.3M
2024-10-30 16.58 16.61 15.61 15.89 9.8M
2024-10-29 16.10 16.80 16.04 16.40 10.6M
2024-10-28 15.60 16.06 15.57 16.04 6.4M
2024-10-25 15.40 15.55 15.32 15.52 4.3M
2024-10-24 15.72 15.75 15.27 15.39 5.3M
2024-10-23 15.29 16.02 15.26 15.74 8.8M
2024-10-22 15.38 15.50 15.13 15.25 5.2M
2024-10-21 15.04 15.60 15.04 15.38 6.3M
2024-10-18 14.58 15.22 14.54 15.04 5.5M
2024-10-17 14.89 15.19 14.69 14.75 4.3M
2024-10-16 14.85 15.00 14.61 14.79 4.4M
2024-10-15 15.30 15.44 14.82 15.06 5.9M
2024-10-14 14.67 15.52 14.50 15.30 8.9M
2024-10-11 15.55 15.68 14.37 14.58 6.2M
2024-10-10 15.12 15.78 15.06 15.31 7.0M
2024-10-09 16.34 16.34 15.03 15.03 9.0M
2024-10-08 16.93 16.94 15.50 16.65 12.7M
2024-09-30 14.55 15.48 14.51 15.40 11.2M
2024-09-27 13.88 14.14 13.70 14.13 5.2M
2024-09-26 13.39 13.68 13.31 13.68 4.9M
2024-09-25 13.50 13.68 13.32 13.40 6.2M
2024-09-24 13.07 13.47 12.98 13.47 5.1M
2024-09-23 13.00 13.11 12.95 12.99 2.1M
2024-09-20 13.30 13.30 12.93 13.06 2.6M
2024-09-19 13.00 13.24 12.90 13.24 3.2M
2024-09-18 13.08 13.08 12.75 12.99 2.9M
2024-09-13 13.09 13.28 13.02 13.08 2.9M
2024-09-12 13.01 13.19 12.99 13.05 2.2M
2024-09-11 13.06 13.13 12.92 13.02 2.0M
2024-09-10 12.83 13.28 12.83 13.10 3.9M
2024-09-09 12.81 13.04 12.80 12.89 2.2M
2024-09-06 12.99 13.00 12.78 12.80 2.3M
2024-09-05 12.92 13.00 12.87 12.94 2.2M
2024-09-04 13.04 13.16 12.90 12.94 3.7M
2024-09-03 13.27 13.38 13.02 13.12 4.1M
2024-09-02 13.09 13.37 13.03 13.19 7.6M
2024-08-30 13.13 13.36 12.95 13.10 9.0M
2024-08-29 12.69 13.20 12.20 13.20 9.7M
2024-08-28 11.86 12.13 11.81 12.00 1.2M
2024-08-27 12.03 12.12 11.87 11.90 1.4M
2024-08-26 11.96 12.12 11.81 12.10 1.2M
2024-08-23 12.16 12.20 11.85 11.95 2.4M
2024-08-22 12.08 12.40 11.98 12.10 2.4M
2024-08-21 12.15 12.25 12.09 12.09 1.5M
2024-08-20 12.37 12.42 12.14 12.20 2.0M
2024-08-19 12.52 12.63 12.36 12.37 2.7M
2024-08-16 12.82 12.88 12.54 12.61 2.2M
2024-08-15 12.55 12.74 12.45 12.73 2.8M
2024-08-14 12.50 12.76 12.50 12.65 2.6M
2024-08-13 12.57 12.75 12.47 12.63 2.6M
2024-08-12 12.88 12.94 12.50 12.67 3.2M
2024-08-09 12.59 13.07 12.51 12.82 5.8M
2024-08-08 13.00 13.22 12.54 12.59 9.0M
2024-08-07 12.80 13.64 12.69 13.27 11.0M
2024-08-06 12.20 13.09 12.16 12.84 7.7M
2024-08-05 12.51 12.76 12.15 12.21 4.2M
2024-08-02 12.75 13.13 12.50 12.56 7.1M
2024-08-01 12.30 12.98 12.19 12.75 6.4M
2024-07-31 11.80 12.17 11.72 12.15 3.3M
2024-07-30 11.51 11.81 11.49 11.77 2.0M
2024-07-29 11.47 11.70 11.47 11.60 1.7M
2024-07-26 11.17 11.48 11.09 11.48 2.0M
2024-07-25 10.98 11.23 10.81 11.18 1.7M
2024-07-24 11.09 11.18 10.90 10.98 1.2M
2024-07-23 11.26 11.35 11.03 11.07 1.2M
2024-07-22 11.30 11.39 11.25 11.31 1.2M
2024-07-19 11.28 11.37 11.16 11.30 1.4M
2024-07-18 11.25 11.40 11.00 11.29 3.0M
2024-07-17 11.49 11.50 11.25 11.30 1.0M
2024-07-16 11.58 11.60 11.34 11.49 1.1M
2024-07-15 11.75 11.80 11.50 11.56 0.8M
2024-07-12 11.77 11.90 11.68 11.77 1.2M
2024-07-11 11.59 11.85 11.59 11.77 1.6M
2024-07-10 11.55 11.60 11.41 11.43 0.9M
2024-07-09 11.22 11.57 11.10 11.57 1.6M
2024-07-08 11.64 11.64 11.26 11.30 1.7M
2024-07-05 11.39 11.67 11.36 11.64 1.1M
2024-07-04 11.91 11.95 11.50 11.52 1.7M
2024-07-03 12.01 12.01 11.83 11.84 0.8M
2024-07-02 12.04 12.09 11.95 12.01 0.9M
2024-07-01 11.85 12.07 11.78 12.02 1.2M
2024-06-28 11.87 12.08 11.82 11.97 1.3M
2024-06-27 12.01 12.11 11.82 11.83 1.2M
2024-06-26 11.75 12.07 11.68 12.07 1.5M
2024-06-25 11.62 11.91 11.62 11.75 1.6M
2024-06-24 11.99 12.07 11.60 11.64 2.6M
2024-06-21 11.97 12.06 11.90 12.00 1.1M
2024-06-20 12.34 12.44 12.00 12.02 2.3M
2024-06-19 12.58 12.58 12.42 12.45 1.2M
2024-06-18 12.39 12.62 12.35 12.57 1.5M
2024-06-17 12.50 12.56 12.36 12.38 1.3M
2024-06-14 12.51 12.62 12.39 12.52 1.7M
2024-06-13 12.70 12.75 12.51 12.59 1.7M
2024-06-12 12.44 12.95 12.37 12.68 3.9M
2024-06-11 12.21 12.47 12.00 12.43 1.9M
2024-06-07 12.28 12.48 12.13 12.25 2.2M
2024-06-06 12.70 12.73 12.14 12.25 4.0M
2024-06-05 12.79 12.99 12.70 12.73 2.9M
2024-06-04 12.89 13.00 12.66 12.79 3.8M
2024-06-03 13.30 13.50 13.00 13.06 6.6M
2024-05-31 12.90 13.50 12.80 13.29 7.1M
2024-05-30 12.55 13.04 12.44 12.86 4.0M
2024-05-29 12.86 12.86 12.47 12.63 2.7M
2024-05-28 12.64 12.81 12.51 12.59 1.9M
2024-05-27 12.61 12.69 12.35 12.64 1.5M
2024-05-24 12.75 12.80 12.53 12.56 1.7M
2024-05-23 12.91 12.99 12.67 12.70 2.0M
2024-05-22 12.90 13.04 12.81 12.92 1.7M
2024-05-21 13.18 13.18 12.93 12.95 2.1M
2024-05-20 13.07 13.25 13.01 13.19 2.8M
2024-05-17 12.96 13.09 12.85 13.08 1.8M
2024-05-16 13.21 13.23 12.92 12.96 2.9M
2024-05-15 13.24 13.26 13.08 13.16 2.1M
2024-05-14 13.16 13.30 13.07 13.19 2.9M
2024-05-13 13.17 13.36 12.95 13.11 2.9M
2024-05-10 13.44 13.47 13.17 13.22 2.5M
2024-05-09 13.14 13.39 13.13 13.36 2.8M
2024-05-08 13.43 13.48 13.13 13.15 3.7M
2024-05-07 13.10 13.63 13.05 13.54 6.3M
2024-05-06 13.21 13.30 13.02 13.12 5.5M
2024-04-30 13.81 13.82 13.15 13.17 8.3M
2024-04-29 13.72 14.14 13.65 14.10 5.8M
2024-04-26 13.57 13.75 13.54 13.72 3.8M
2024-04-25 13.66 13.79 13.55 13.57 3.7M
2024-04-24 13.64 13.86 13.53 13.80 4.6M
2024-04-23 13.35 13.61 13.20 13.56 5.2M
2024-04-22 13.20 13.45 13.10 13.25 5.0M
2024-04-19 12.78 13.16 12.75 13.10 3.1M
2024-04-18 12.89 13.00 12.71 12.80 2.8M
2024-04-17 12.12 12.85 12.12 12.83 3.5M
2024-04-16 12.50 12.64 11.89 11.89 4.2M
2024-04-15 12.73 12.94 12.45 12.65 3.7M
2024-04-12 12.80 12.99 12.80 12.83 2.1M
2024-04-11 12.61 12.96 12.56 12.81 2.9M
2024-04-10 12.95 13.04 12.48 12.61 3.6M
2024-04-09 12.94 13.13 12.88 13.00 2.8M
2024-04-08 13.23 13.36 12.90 12.99 3.0M
2024-04-03 13.49 13.49 13.21 13.29 2.4M
2024-04-02 13.35 13.53 13.29 13.49 2.1M
2024-04-01 13.25 13.50 13.25 13.40 2.3M
2024-03-29 13.10 13.29 13.05 13.28 2.6M
2024-03-28 12.76 13.17 12.72 13.07 2.9M
2024-03-27 13.09 13.14 12.77 12.78 2.4M
2024-03-26 13.23 13.32 12.92 13.09 3.5M
2024-03-25 13.46 13.68 13.24 13.25 3.3M
2024-03-22 13.77 13.78 13.47 13.53 4.5M
2024-03-21 14.11 14.11 13.69 13.81 8.2M
2024-03-20 13.84 14.45 13.84 14.26 11.7M
2024-03-19 13.45 13.60 13.41 13.45 2.6M
2024-03-18 13.34 13.49 13.31 13.49 2.6M
2024-03-15 13.05 13.33 13.04 13.31 2.3M
2024-03-14 13.18 13.22 12.92 13.13 2.7M
2024-03-13 13.17 13.36 13.01 13.18 2.9M
2024-03-12 13.08 13.21 12.97 13.18 2.8M
2024-03-11 12.97 13.12 12.94 13.11 2.6M
2024-03-08 12.79 13.05 12.72 12.98 2.5M
2024-03-07 13.03 13.20 12.75 12.75 3.1M
2024-03-06 12.95 13.12 12.87 12.96 2.8M
2024-03-05 13.14 13.27 12.88 12.95 3.7M
2024-03-04 13.43 13.47 13.00 13.15 5.6M
2024-03-01 13.82 14.20 13.37 13.52 10.1M
2024-02-29 12.20 13.42 12.13 13.42 5.9M
2024-02-28 13.18 13.30 12.20 12.20 4.9M
2024-02-27 12.86 13.13 12.66 13.12 2.7M
2024-02-26 12.61 12.97 12.61 12.75 2.7M
2024-02-23 12.46 12.59 12.26 12.59 2.6M
2024-02-22 12.16 12.44 12.05 12.39 2.0M
2024-02-21 12.10 12.52 12.00 12.15 3.2M
2024-02-20 11.97 12.23 11.83 12.16 2.7M
2024-02-19 11.78 12.15 11.78 12.07 4.8M
2024-02-08 10.93 11.74 10.92 11.73 4.5M
2024-02-07 10.63 11.18 10.55 10.90 4.4M
2024-02-06 10.15 10.84 9.80 10.62 5.0M
2024-02-05 11.24 11.24 10.18 10.30 6.2M
2024-02-02 11.92 12.09 10.88 11.31 4.2M
2024-02-01 12.10 12.32 11.81 11.91 3.4M
2024-01-31 12.74 12.88 12.20 12.24 2.6M
2024-01-30 13.08 13.30 12.82 12.84 2.1M
2024-01-29 13.56 13.61 13.13 13.14 2.3M
2024-01-26 13.48 13.67 13.38 13.56 3.2M
2024-01-25 12.70 13.50 12.64 13.48 4.6M
2024-01-24 12.19 12.73 12.08 12.67 2.8M
2024-01-23 12.06 12.27 11.77 12.23 3.1M
2024-01-22 12.87 12.89 12.00 12.06 3.8M
2024-01-19 12.93 13.03 12.81 12.86 2.2M
2024-01-18 13.43 13.50 12.56 12.94 4.9M
2024-01-17 13.77 13.82 13.42 13.43 1.7M
2024-01-16 14.06 14.10 13.59 13.77 3.1M
2024-01-15 14.21 14.21 13.91 14.06 1.7M
2024-01-12 14.13 14.28 14.08 14.21 1.7M
2024-01-11 14.03 14.26 13.90 14.17 1.9M
2024-01-10 14.16 14.30 13.83 14.03 2.0M
2024-01-09 14.02 14.26 13.98 14.15 1.8M
2024-01-08 14.39 14.45 13.96 13.96 2.7M
2024-01-05 14.63 14.81 14.31 14.40 2.9M
2024-01-04 14.71 14.88 14.65 14.75 4.5M
2024-01-03 14.62 15.16 14.44 14.80 6.6M
2024-01-02 14.42 14.83 14.37 14.66 3.3M