CSSC Steel Structure Engineering Co Ltd (600072)

600072
🏛️ Chine →
12.23
Dernière Mise à Jour: 2025-09-29
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
2022-12-30 11.88 11.95 11.86 11.90 3.4M
2022-12-29 11.74 12.04 11.71 11.89 4.1M
2022-12-28 11.88 11.99 11.77 11.83 3.8M
2022-12-27 11.86 11.92 11.76 11.90 3.7M
2022-12-26 11.69 11.87 11.65 11.86 4.3M
2022-12-23 11.63 11.74 11.51 11.61 3.4M
2022-12-22 11.80 11.92 11.59 11.63 4.4M
2022-12-21 12.01 12.08 11.72 11.80 4.8M
2022-12-20 11.93 12.16 11.90 12.02 5.8M
2022-12-19 12.13 12.20 11.77 11.94 7.0M
2022-12-16 12.26 12.26 12.06 12.15 6.0M
2022-12-15 12.16 12.32 12.16 12.28 4.1M
2022-12-14 12.31 12.52 12.16 12.24 9.9M
2022-12-13 12.52 12.65 12.38 12.39 5.8M
2022-12-12 12.90 12.90 12.55 12.59 8.7M
2022-12-09 12.80 12.95 12.66 12.91 7.9M
2022-12-08 12.91 12.96 12.75 12.82 9.2M
2022-12-07 13.21 13.28 12.90 12.96 11.5M
2022-12-06 13.34 13.45 13.21 13.28 9.8M
2022-12-05 13.00 13.49 12.99 13.43 15.7M
2022-12-02 13.14 13.20 12.94 13.04 8.0M
2022-12-01 13.02 13.31 13.02 13.14 11.7M
2022-11-30 13.18 13.20 12.90 12.95 9.7M
2022-11-29 13.14 13.20 13.01 13.18 8.9M
2022-11-28 12.89 13.23 12.78 13.15 11.1M
2022-11-25 13.08 13.30 13.03 13.05 9.2M
2022-11-24 13.12 13.35 12.99 13.06 10.5M
2022-11-23 13.11 13.33 12.98 13.17 13.5M
2022-11-22 12.91 13.41 12.87 13.14 18.5M
2022-11-21 12.83 13.10 12.76 12.95 9.9M
2022-11-18 12.96 13.24 12.89 12.91 13.0M
2022-11-17 12.95 13.01 12.79 12.99 9.6M
2022-11-16 13.00 13.17 12.72 13.04 20.3M
2022-11-15 12.72 13.00 12.64 12.85 18.5M
2022-11-14 12.54 12.68 12.41 12.53 10.5M
2022-11-11 12.56 12.60 12.33 12.52 11.0M
2022-11-10 12.42 12.48 12.27 12.33 8.2M
2022-11-09 12.67 12.75 12.46 12.46 8.3M
2022-11-08 12.65 12.68 12.49 12.64 8.2M
2022-11-07 12.59 12.68 12.42 12.62 10.4M
2022-11-04 12.56 12.61 12.40 12.59 12.2M
2022-11-03 12.25 12.70 12.22 12.55 13.8M
2022-11-02 12.12 12.48 12.05 12.36 13.6M
2022-11-01 12.13 12.25 11.91 12.13 10.1M
2022-10-31 11.47 12.07 11.47 11.95 11.2M
2022-10-28 12.02 12.23 11.57 11.65 13.3M
2022-10-27 12.27 12.49 12.17 12.22 10.7M
2022-10-26 12.36 12.41 12.11 12.29 12.2M
2022-10-25 12.16 12.42 11.79 12.23 19.1M
2022-10-24 12.53 12.70 12.25 12.36 18.8M
2022-10-21 12.06 12.54 12.06 12.41 20.7M
2022-10-20 12.12 12.40 11.87 12.08 12.6M
2022-10-19 12.21 12.55 12.05 12.23 15.1M
2022-10-18 12.33 12.38 12.12 12.28 11.2M
2022-10-17 12.18 12.44 12.12 12.29 14.0M
2022-10-14 12.10 12.30 11.96 12.18 13.7M
2022-10-13 11.97 12.19 11.83 11.95 13.1M
2022-10-12 11.50 12.20 11.29 12.15 18.2M
2022-10-11 12.20 12.27 11.35 11.55 27.0M
2022-10-10 11.89 12.34 11.55 12.18 25.8M
2022-09-30 11.51 11.60 11.22 11.22 6.8M
2022-09-29 11.73 11.85 11.33 11.51 9.5M
2022-09-28 12.11 12.38 11.60 11.60 10.0M
2022-09-27 12.02 12.24 11.74 12.13 8.4M
2022-09-26 12.70 12.70 11.98 12.01 13.9M
2022-09-23 13.19 13.48 12.78 12.80 11.1M
2022-09-22 12.91 13.39 12.90 13.22 11.1M
2022-09-21 12.91 13.10 12.69 13.02 7.8M
2022-09-20 12.88 13.20 12.87 12.98 10.6M
2022-09-19 12.77 13.03 12.66 12.83 8.4M
2022-09-16 13.20 13.36 12.94 12.95 9.4M
2022-09-15 13.78 13.81 13.08 13.19 15.1M
2022-09-14 13.52 13.90 13.45 13.70 11.1M
2022-09-13 13.72 14.00 13.66 13.78 12.6M
2022-09-09 14.28 14.33 13.80 13.85 20.8M
2022-09-08 14.19 14.38 14.02 14.35 21.6M
2022-09-07 14.18 14.44 14.02 14.20 19.3M
2022-09-06 13.99 14.55 13.82 14.20 25.2M
2022-09-05 13.99 14.27 13.77 13.95 22.9M
2022-09-02 13.36 14.06 13.33 13.91 29.4M
2022-09-01 13.56 13.73 13.29 13.36 16.4M
2022-08-31 13.75 14.09 13.42 13.47 25.2M
2022-08-30 13.99 14.23 13.76 13.82 49.8M
2022-08-29 12.48 13.95 12.42 13.95 33.8M
2022-08-26 13.10 13.18 12.62 12.68 14.1M
2022-08-25 12.85 13.35 12.80 13.08 17.0M
2022-08-24 13.59 13.64 12.76 12.83 19.5M
2022-08-23 13.58 13.60 13.27 13.42 14.7M
2022-08-22 13.36 13.74 13.18 13.60 17.8M
2022-08-19 13.69 13.79 13.39 13.44 17.5M
2022-08-18 13.66 13.90 13.63 13.72 21.1M
2022-08-17 13.21 13.97 13.10 13.77 39.7M
2022-08-16 12.86 13.25 12.80 13.20 24.9M
2022-08-15 12.87 13.00 12.71 12.86 12.1M
2022-08-12 13.11 13.15 12.87 12.90 17.1M
2022-08-11 12.81 13.29 12.75 13.17 29.3M
2022-08-10 12.83 12.94 12.70 12.81 11.0M
2022-08-09 12.88 12.90 12.63 12.86 12.6M
2022-08-08 12.64 12.92 12.55 12.87 16.1M
2022-08-05 12.64 12.77 12.40 12.67 15.1M
2022-08-04 12.97 12.97 12.46 12.62 23.7M
2022-08-03 12.22 13.32 12.19 13.00 44.9M
2022-08-02 12.69 13.15 12.26 12.39 25.1M
2022-08-01 12.90 12.98 12.53 12.71 12.4M
2022-07-29 13.07 13.07 12.78 12.82 14.0M
2022-07-28 12.89 13.24 12.82 13.14 21.2M
2022-07-27 12.55 13.08 12.51 12.89 19.1M
2022-07-26 12.59 12.64 12.44 12.55 8.0M
2022-07-25 12.81 12.99 12.48 12.51 13.6M
2022-07-22 12.75 13.04 12.66 12.86 16.7M
2022-07-21 13.05 13.05 12.67 12.74 24.3M
2022-07-20 12.50 13.44 12.43 13.29 42.6M
2022-07-19 12.11 12.60 12.06 12.58 21.5M
2022-07-18 11.95 12.11 11.90 12.11 6.2M
2022-07-15 12.18 12.32 11.85 11.85 10.4M
2022-07-14 11.95 12.50 11.90 12.26 18.5M
2022-07-13 11.60 12.12 11.60 11.91 9.5M
2022-07-12 11.80 11.95 11.60 11.61 6.3M
2022-07-11 12.00 12.04 11.70 11.80 6.8M
2022-07-08 12.10 12.19 12.02 12.06 6.0M
2022-07-07 11.93 12.13 11.87 12.04 5.4M
2022-07-06 12.09 12.21 11.85 11.93 7.4M
2022-07-05 12.34 12.39 12.03 12.14 9.2M
2022-07-04 12.21 12.34 12.04 12.34 8.7M
2022-07-01 12.18 12.23 12.06 12.20 6.8M
2022-06-30 12.13 12.24 12.10 12.14 7.0M
2022-06-29 12.45 12.49 12.10 12.11 12.8M
2022-06-28 12.34 12.65 12.30 12.49 13.3M
2022-06-27 12.54 12.58 12.25 12.32 10.2M
2022-06-24 12.43 12.59 12.31 12.42 13.8M
2022-06-23 12.09 12.38 12.04 12.37 11.6M
2022-06-22 12.28 12.49 12.12 12.14 11.8M
2022-06-21 12.57 12.67 12.18 12.29 11.9M
2022-06-20 12.50 12.80 12.29 12.58 16.2M
2022-06-17 12.90 13.08 12.55 12.63 22.1M
2022-06-16 12.92 13.02 12.65 12.91 19.2M
2022-06-15 12.57 13.50 12.57 12.84 33.2M
2022-06-14 12.53 12.57 12.15 12.55 14.4M
2022-06-13 12.30 12.76 12.28 12.66 20.8M
2022-06-10 12.28 12.51 12.20 12.42 11.6M
2022-06-09 12.46 12.55 12.22 12.35 11.1M
2022-06-08 12.52 12.57 12.15 12.46 15.5M
2022-06-07 12.60 12.66 12.45 12.53 14.8M
2022-06-06 12.60 12.65 12.40 12.62 21.1M
2022-06-02 13.00 13.00 12.55 12.77 29.7M
2022-06-01 12.56 13.28 12.48 13.06 35.5M
2022-05-31 12.66 12.70 12.31 12.48 22.6M
2022-05-30 12.33 12.80 12.10 12.65 32.1M
2022-05-27 11.96 12.20 11.80 12.16 17.8M
2022-05-26 11.71 12.10 11.64 11.95 17.8M
2022-05-25 11.27 11.72 11.25 11.69 16.7M
2022-05-24 11.80 12.30 11.30 11.33 24.5M
2022-05-23 11.46 11.86 11.40 11.81 15.1M
2022-05-20 11.48 11.55 11.36 11.49 8.9M
2022-05-19 11.13 11.50 11.07 11.44 11.8M
2022-05-18 11.11 11.49 11.06 11.32 11.9M
2022-05-17 11.10 11.15 10.93 11.11 5.7M
2022-05-16 11.19 11.37 11.04 11.15 10.1M
2022-05-13 11.19 11.25 10.98 11.05 7.0M
2022-05-12 11.04 11.33 10.98 11.15 11.6M
2022-05-11 11.36 11.53 11.16 11.16 12.6M
2022-05-10 10.90 11.25 10.88 11.21 7.7M
2022-05-09 10.82 11.25 10.82 11.11 7.2M
2022-05-06 10.74 10.98 10.70 10.93 8.3M
2022-05-05 10.72 11.20 10.71 11.03 12.1M
2022-04-29 10.38 10.77 10.30 10.71 10.5M
2022-04-28 10.38 10.55 10.13 10.25 9.0M
2022-04-27 9.78 10.55 9.50 10.47 15.1M
2022-04-26 10.31 10.76 9.92 9.92 14.0M
2022-04-25 11.59 11.59 10.72 10.72 15.6M
2022-04-22 11.65 12.11 11.38 11.91 12.2M
2022-04-21 12.45 12.49 11.73 11.77 13.0M
2022-04-20 12.70 12.83 12.40 12.45 8.8M
2022-04-19 12.65 12.85 12.63 12.73 7.5M
2022-04-18 12.60 12.84 12.59 12.77 9.9M
2022-04-15 12.41 12.83 12.31 12.78 17.0M
2022-04-14 12.31 12.53 12.28 12.48 8.2M
2022-04-13 12.57 12.59 12.21 12.25 9.9M
2022-04-12 12.10 12.68 11.96 12.61 17.9M
2022-04-11 12.70 12.72 12.07 12.12 11.3M
2022-04-08 12.82 12.95 12.45 12.73 10.4M
2022-04-07 12.96 13.28 12.80 12.80 12.7M
2022-04-06 12.92 13.03 12.78 13.01 7.3M
2022-04-01 12.79 13.03 12.68 12.92 7.6M
2022-03-31 13.26 13.35 12.89 12.91 14.8M
2022-03-30 13.26 13.38 13.16 13.37 9.4M
2022-03-29 13.42 13.62 13.11 13.19 11.4M
2022-03-28 13.21 13.39 13.03 13.24 11.1M
2022-03-25 13.72 14.02 13.42 13.47 19.8M
2022-03-24 13.56 13.58 13.31 13.39 8.7M
2022-03-23 13.51 13.85 13.43 13.57 14.1M
2022-03-22 13.48 13.65 13.37 13.45 9.1M
2022-03-21 13.35 13.65 13.28 13.52 12.0M
2022-03-18 13.19 13.48 13.13 13.42 11.4M
2022-03-17 13.31 13.81 13.26 13.36 13.1M
2022-03-16 12.99 13.30 12.60 13.23 16.4M
2022-03-15 13.49 13.64 12.78 12.79 16.5M
2022-03-14 13.62 14.14 13.59 13.60 13.1M
2022-03-11 13.68 13.92 13.44 13.84 17.4M
2022-03-10 14.41 14.44 13.90 14.14 12.0M
2022-03-09 14.38 14.70 13.02 14.10 19.5M
2022-03-08 14.99 15.07 14.30 14.39 15.2M
2022-03-07 14.99 15.23 14.81 14.90 13.1M
2022-03-04 15.39 15.39 15.00 15.03 18.7M
2022-03-03 15.70 15.72 15.41 15.54 17.0M
2022-03-02 15.64 15.70 15.46 15.65 20.9M
2022-03-01 15.00 15.74 14.96 15.73 39.1M
2022-02-28 15.06 15.36 14.91 15.07 17.4M
2022-02-25 15.08 15.23 14.91 15.03 20.5M
2022-02-24 15.05 15.75 14.75 15.44 38.6M
2022-02-23 14.80 15.36 14.73 15.20 17.0M
2022-02-22 15.40 15.46 14.88 14.90 18.5M
2022-02-21 15.19 15.75 15.15 15.35 16.2M
2022-02-18 15.25 15.25 14.80 15.21 17.5M
2022-02-17 15.34 15.56 15.06 15.26 15.8M
2022-02-16 15.46 15.51 15.20 15.32 14.9M
2022-02-15 15.31 15.61 15.10 15.50 17.8M
2022-02-14 15.00 15.63 14.94 15.23 20.0M
2022-02-11 15.87 15.87 15.14 15.23 25.3M
2022-02-10 16.02 16.11 15.79 15.90 21.6M
2022-02-09 15.89 16.17 15.79 16.03 29.5M
2022-02-08 15.42 16.05 15.23 16.03 30.1M
2022-02-07 15.50 15.75 15.31 15.41 20.1M
2022-01-28 15.05 15.95 14.21 15.32 34.6M
2022-01-27 15.38 15.68 14.82 14.89 24.5M
2022-01-26 15.10 15.99 15.02 15.52 33.4M
2022-01-25 15.52 16.08 14.95 14.96 32.5M
2022-01-24 15.27 16.12 15.20 15.68 26.8M
2022-01-21 16.48 16.50 15.52 15.55 36.4M
2022-01-20 16.53 16.85 16.09 16.40 36.4M
2022-01-19 16.62 17.39 16.51 16.67 43.5M
2022-01-18 18.20 18.35 16.86 16.96 85.9M
2022-01-17 19.50 19.50 17.80 18.73 137.1M
2022-01-14 17.73 17.73 17.73 17.73 2.9M
2022-01-13 16.12 16.12 16.12 16.12 3.5M