Shenzhen Deren Electronic Co Ltd (002055)

002055
🏛️ Chine →
7.72
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
2021-12-31 14.89 14.90 14.20 14.61 13.5M
2021-12-30 14.80 15.11 14.68 14.77 10.8M
2021-12-29 14.96 15.32 14.73 14.80 11.5M
2021-12-28 15.03 15.19 14.74 15.00 10.7M
2021-12-27 14.40 15.23 14.35 14.88 16.7M
2021-12-24 15.05 15.32 14.45 14.50 19.9M
2021-12-23 15.60 15.70 14.90 15.08 27.1M
2021-12-22 15.75 16.14 15.46 15.69 15.6M
2021-12-21 15.70 15.85 15.45 15.55 14.5M
2021-12-20 16.00 16.11 15.59 15.65 18.0M
2021-12-17 16.11 16.82 15.90 16.00 26.4M
2021-12-16 16.32 16.45 15.62 16.45 33.5M
2021-12-15 15.85 16.99 15.85 16.36 55.9M
2021-12-14 14.44 15.90 14.32 15.90 46.3M
2021-12-13 14.83 14.85 14.14 14.45 25.6M
2021-12-10 14.69 15.14 14.53 14.90 22.9M
2021-12-09 14.67 15.35 14.50 15.00 33.4M
2021-12-08 14.18 14.90 13.91 14.70 34.2M
2021-12-07 14.34 15.17 14.09 14.52 47.6M
2021-12-06 15.20 15.77 14.87 14.99 71.1M
2021-12-03 14.23 15.30 14.20 14.95 78.0M
2021-12-02 14.26 15.05 13.60 13.91 45.5M
2021-12-01 14.09 14.36 13.70 13.88 24.9M
2021-11-30 13.37 14.58 13.09 14.09 43.2M
2021-11-29 12.51 13.69 12.51 13.29 27.6M
2021-11-26 12.85 13.17 12.72 12.82 14.7M
2021-11-25 12.90 13.07 12.55 12.80 15.3M
2021-11-24 12.80 13.36 12.70 12.87 22.9M
2021-11-23 13.29 13.42 12.85 12.88 28.5M
2021-11-22 12.97 13.50 12.50 13.17 43.7M
2021-11-19 11.88 12.45 11.73 12.34 23.8M
2021-11-18 12.01 12.07 11.60 11.73 16.9M
2021-11-17 11.60 12.55 11.60 12.15 31.2M
2021-11-16 11.92 12.40 11.70 11.76 25.1M
2021-11-15 12.18 12.50 11.71 11.97 29.4M
2021-11-12 11.42 12.10 11.25 11.93 32.7M
2021-11-11 11.12 11.88 11.11 11.44 22.3M
2021-11-10 11.00 11.38 10.90 11.11 17.6M
2021-11-09 10.75 11.34 10.68 10.96 19.7M
2021-11-08 10.85 11.04 10.46 10.86 25.2M
2021-11-05 9.87 10.87 9.82 10.87 27.4M
2021-11-04 9.64 9.95 9.55 9.88 6.5M
2021-11-03 9.65 9.70 9.49 9.65 3.5M
2021-11-02 9.73 9.78 9.44 9.69 5.3M
2021-11-01 9.40 9.77 9.33 9.67 4.8M
2021-10-29 9.26 9.43 9.25 9.42 3.3M
2021-10-28 9.54 9.57 9.30 9.31 3.9M
2021-10-27 9.81 9.81 9.45 9.49 5.8M
2021-10-26 9.96 9.97 9.72 9.80 6.4M
2021-10-25 9.71 10.15 9.50 9.97 8.9M
2021-10-22 10.19 10.27 9.76 9.81 15.2M
2021-10-21 10.13 10.13 10.13 10.13 4.9M
2021-10-20 9.01 9.27 9.01 9.21 5.0M
2021-10-19 9.29 9.34 8.99 9.11 7.6M
2021-10-18 9.15 9.36 9.13 9.29 4.6M
2021-10-15 10.00 10.00 9.32 9.32 16.3M
2021-10-14 10.41 10.52 10.34 10.36 2.8M
2021-10-13 10.28 10.43 10.23 10.40 2.4M
2021-10-12 10.41 10.52 10.24 10.31 3.2M
2021-10-11 10.56 10.59 10.43 10.46 2.8M
2021-10-08 10.20 10.65 10.20 10.53 5.7M
2021-09-30 10.09 10.17 10.03 10.13 2.4M
2021-09-29 10.08 10.12 10.01 10.02 3.3M
2021-09-28 10.07 10.18 10.04 10.10 2.8M
2021-09-27 10.17 10.30 10.02 10.08 4.3M
2021-09-24 10.42 10.43 10.15 10.16 4.1M
2021-09-23 10.28 10.43 10.28 10.37 3.4M
2021-09-22 10.16 10.28 10.11 10.25 3.1M
2021-09-17 10.33 10.38 10.13 10.25 4.5M
2021-09-16 10.50 10.65 10.29 10.35 5.0M
2021-09-15 10.48 10.54 10.40 10.50 3.2M
2021-09-14 10.79 10.80 10.50 10.54 5.3M
2021-09-13 10.80 10.93 10.66 10.74 7.9M
2021-09-10 10.77 10.79 10.57 10.61 5.9M
2021-09-09 10.68 10.87 10.60 10.80 6.9M
2021-09-08 10.51 10.82 10.48 10.69 7.8M
2021-09-07 10.54 10.57 10.46 10.51 6.7M
2021-09-06 10.46 10.60 10.40 10.58 5.0M
2021-09-03 10.40 10.53 10.33 10.46 6.1M
2021-09-02 10.33 10.42 10.22 10.40 5.1M
2021-09-01 10.21 10.37 10.13 10.37 6.0M
2021-08-31 10.28 10.30 10.11 10.19 5.6M
2021-08-30 10.30 10.39 10.25 10.28 5.8M
2021-08-27 10.20 10.44 10.11 10.43 5.2M
2021-08-26 10.52 10.53 10.24 10.25 5.8M
2021-08-25 10.52 10.54 10.35 10.52 4.0M
2021-08-24 10.66 10.71 10.48 10.50 6.2M
2021-08-23 10.46 10.72 10.45 10.68 4.7M
2021-08-20 10.48 10.49 10.24 10.47 5.7M
2021-08-19 10.52 10.57 10.41 10.48 4.5M
2021-08-18 10.54 10.61 10.41 10.51 5.8M
2021-08-17 10.91 11.00 10.48 10.52 7.2M
2021-08-16 11.14 11.19 10.88 10.93 6.6M
2021-08-13 11.25 11.36 11.10 11.15 7.2M
2021-08-12 11.12 11.41 11.12 11.31 9.0M
2021-08-11 11.15 11.28 11.02 11.20 6.3M
2021-08-10 11.01 11.18 10.90 11.14 6.5M
2021-08-09 10.84 11.09 10.51 11.01 5.2M
2021-08-06 11.00 11.03 10.78 10.87 5.0M
2021-08-05 11.06 11.06 10.78 11.01 6.2M
2021-08-04 10.97 11.19 10.96 11.09 5.5M
2021-08-03 11.20 11.25 11.01 11.05 6.1M
2021-08-02 10.93 11.16 10.70 11.14 6.8M
2021-07-30 10.61 10.96 10.60 10.89 6.6M
2021-07-29 10.44 10.78 10.44 10.67 6.6M
2021-07-28 10.40 10.53 10.00 10.29 7.8M
2021-07-27 10.90 11.00 10.20 10.50 10.6M
2021-07-26 11.05 11.24 10.63 10.90 9.0M
2021-07-23 11.70 11.70 11.16 11.20 12.9M
2021-07-22 11.40 11.80 11.27 11.71 9.4M
2021-07-21 11.54 11.63 11.41 11.44 7.0M
2021-07-20 11.28 11.57 11.11 11.54 6.0M
2021-07-19 11.47 11.47 11.10 11.40 9.1M
2021-07-16 11.58 11.69 11.47 11.55 9.0M
2021-07-15 11.66 11.74 11.38 11.72 11.6M
2021-07-14 12.24 12.27 11.65 11.69 14.7M
2021-07-13 12.23 12.43 12.04 12.28 14.0M
2021-07-12 11.88 12.39 11.77 12.26 17.3M
2021-07-09 11.50 11.99 11.29 11.84 13.8M
2021-07-08 11.92 12.14 11.72 11.74 12.8M
2021-07-07 11.91 12.12 11.85 12.00 9.2M
2021-07-06 12.19 12.22 11.85 12.13 12.3M
2021-07-05 12.09 12.35 11.60 12.35 15.6M
2021-07-02 12.06 12.39 12.04 12.11 12.9M
2021-07-01 12.92 12.92 12.10 12.19 24.1M
2021-06-30 12.43 12.99 12.30 12.98 28.6M
2021-06-29 12.30 12.85 12.18 12.63 34.8M
2021-06-28 11.79 12.32 11.18 12.29 22.4M
2021-06-25 11.68 11.96 11.55 11.79 11.3M
2021-06-24 12.16 12.16 11.70 11.75 13.8M
2021-06-23 11.83 12.27 11.71 12.18 20.7M
2021-06-22 11.89 12.10 11.71 11.94 13.1M
2021-06-21 11.71 12.14 11.67 11.98 13.0M
2021-06-18 11.50 11.98 11.45 11.84 13.2M
2021-06-17 11.26 11.64 11.24 11.54 11.7M
2021-06-16 11.73 11.99 11.20 11.23 14.3M
2021-06-15 11.82 12.19 11.70 11.73 12.4M
2021-06-11 12.15 12.29 11.58 11.61 15.8M
2021-06-10 11.96 12.44 11.64 12.26 20.3M
2021-06-09 12.17 12.23 12.01 12.09 17.0M
2021-06-08 12.24 12.80 11.94 12.45 27.4M
2021-06-07 12.04 13.02 12.00 12.17 40.4M
2021-06-04 11.24 11.85 11.24 11.85 9.8M
2021-06-03 11.11 11.15 10.76 10.77 17.3M
2021-06-02 11.21 11.80 11.21 11.38 19.0M
2021-06-01 11.20 11.86 11.09 11.20 17.6M
2021-05-31 10.85 11.07 10.71 10.94 12.4M
2021-05-28 10.44 11.12 10.30 10.79 18.7M
2021-05-27 10.20 10.39 10.14 10.35 9.1M
2021-05-26 10.15 10.28 10.08 10.18 7.1M
2021-05-25 10.08 10.15 9.97 10.14 5.7M
2021-05-24 9.94 10.07 9.86 10.07 4.6M
2021-05-21 10.02 10.06 9.95 9.95 4.0M
2021-05-20 10.00 10.04 9.92 10.02 4.5M
2021-05-19 10.09 10.14 9.99 10.06 4.7M
2021-05-18 9.99 10.14 9.89 10.08 4.6M
2021-05-17 10.24 10.28 10.02 10.02 7.4M
2021-05-14 10.13 10.30 10.09 10.23 7.4M
2021-05-13 10.10 10.28 10.06 10.11 8.1M
2021-05-12 9.94 10.26 9.84 10.21 10.9M
2021-05-11 9.99 10.00 9.85 9.95 6.8M
2021-05-10 9.82 10.01 9.70 10.01 9.2M
2021-05-07 9.91 9.95 9.72 9.82 8.7M
2021-05-06 10.06 10.12 9.83 9.93 12.0M
2021-04-30 10.30 10.58 10.04 10.12 26.1M
2021-04-29 11.20 11.20 10.81 10.81 14.1M
2021-04-28 12.13 12.21 11.81 12.01 16.1M
2021-04-27 11.91 12.39 11.63 12.29 23.8M
2021-04-26 11.80 12.43 11.56 12.14 26.5M
2021-04-23 11.58 11.93 11.45 11.90 21.5M
2021-04-22 11.66 12.02 11.59 11.68 21.9M
2021-04-21 11.75 12.08 11.48 11.86 37.4M
2021-04-20 13.05 13.71 12.08 12.32 62.9M
2021-04-19 11.90 12.46 11.88 12.46 15.1M
2021-04-16 10.37 11.33 10.37 11.33 20.1M
2021-04-15 10.36 10.36 10.12 10.30 3.5M
2021-04-14 10.22 10.40 10.18 10.36 3.2M
2021-04-13 10.27 10.38 10.13 10.21 3.8M
2021-04-12 10.52 10.61 10.27 10.30 4.2M
2021-04-09 10.53 10.72 10.49 10.56 3.5M
2021-04-08 10.67 10.73 10.52 10.52 4.5M
2021-04-07 10.75 10.78 10.60 10.72 3.9M
2021-04-06 10.77 10.80 10.60 10.72 5.5M
2021-04-02 10.63 10.83 10.46 10.79 7.2M
2021-04-01 10.19 10.58 10.17 10.55 7.1M
2021-03-31 10.08 10.19 9.98 10.16 3.6M
2021-03-30 10.33 10.40 10.00 10.09 5.6M
2021-03-29 10.50 10.52 10.30 10.33 6.0M
2021-03-26 10.46 10.54 10.38 10.50 3.9M
2021-03-25 10.43 10.60 10.39 10.43 3.4M
2021-03-24 10.50 10.66 10.40 10.45 4.0M
2021-03-23 10.71 10.89 10.55 10.62 5.6M
2021-03-22 10.41 10.74 10.34 10.71 4.9M
2021-03-19 10.37 10.57 10.32 10.40 4.2M
2021-03-18 10.61 10.73 10.48 10.50 4.3M
2021-03-17 10.61 10.77 10.54 10.70 4.1M
2021-03-16 10.58 10.90 10.51 10.60 5.3M
2021-03-15 10.45 10.75 10.27 10.38 5.8M
2021-03-12 10.90 10.91 10.50 10.56 5.6M
2021-03-11 10.55 10.84 10.38 10.83 5.0M
2021-03-10 11.10 11.15 10.55 10.57 6.4M
2021-03-09 11.33 11.38 10.80 11.04 5.6M
2021-03-08 11.49 11.64 11.24 11.31 5.1M
2021-03-05 11.22 11.44 11.16 11.37 4.0M
2021-03-04 11.30 11.41 11.15 11.24 5.1M
2021-03-03 11.33 11.42 11.22 11.42 4.9M
2021-03-02 11.32 11.35 11.15 11.28 5.1M
2021-03-01 11.09 11.32 11.06 11.30 5.3M
2021-02-26 10.75 11.20 10.72 11.02 6.5M
2021-02-25 11.17 11.26 10.82 10.92 5.5M
2021-02-24 10.94 11.27 10.93 11.06 6.6M
2021-02-23 11.19 11.30 10.89 10.94 7.0M
2021-02-22 10.89 11.52 10.89 11.17 12.1M
2021-02-19 10.42 10.92 10.35 10.90 7.3M
2021-02-18 10.31 10.60 10.30 10.40 7.2M
2021-02-10 10.06 10.22 9.99 10.18 4.7M
2021-02-09 9.80 10.17 9.67 10.05 6.1M
2021-02-08 9.74 9.83 9.61 9.74 4.9M
2021-02-05 9.94 10.18 9.58 9.63 8.2M
2021-02-04 10.05 10.14 9.72 10.02 9.7M
2021-02-03 10.27 10.43 10.10 10.15 10.4M
2021-02-02 10.35 10.46 10.02 10.22 18.3M
2021-02-01 10.52 10.67 10.52 10.52 5.5M
2021-01-29 12.24 12.32 11.43 11.69 11.2M
2021-01-28 12.45 12.68 12.13 12.17 8.3M
2021-01-27 12.50 12.75 12.46 12.59 5.1M
2021-01-26 12.65 12.99 12.49 12.55 6.8M
2021-01-25 12.96 13.06 12.59 12.70 9.8M
2021-01-22 13.55 13.59 13.01 13.06 12.4M
2021-01-21 13.62 13.93 13.41 13.63 11.0M
2021-01-20 13.80 13.83 13.10 13.70 13.9M
2021-01-19 14.08 14.09 13.75 13.81 11.2M
2021-01-18 13.73 14.11 13.63 14.10 11.6M
2021-01-15 14.02 14.05 13.57 13.75 11.6M
2021-01-14 14.06 14.34 13.80 14.09 15.7M
2021-01-13 14.30 14.33 13.71 14.11 16.7M
2021-01-12 13.48 14.31 13.00 14.28 18.8M
2021-01-11 13.65 14.10 13.51 13.66 14.6M
2021-01-08 12.83 13.95 12.59 13.56 16.5M
2021-01-07 13.69 13.69 12.72 12.80 16.0M
2021-01-06 13.83 13.95 13.55 13.64 8.2M
2021-01-05 13.78 14.03 13.55 13.97 11.8M
2021-01-04 13.29 13.97 13.29 13.80 14.8M