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
2022-12-30 8.69 8.72 8.58 8.62 4.6M
2022-12-29 8.68 8.76 8.61 8.61 5.1M
2022-12-28 8.88 8.88 8.64 8.70 5.5M
2022-12-27 8.89 8.91 8.77 8.85 3.3M
2022-12-26 8.66 8.89 8.60 8.89 6.1M
2022-12-23 8.77 8.77 8.55 8.64 7.3M
2022-12-22 8.82 8.87 8.68 8.70 6.1M
2022-12-21 9.01 9.03 8.78 8.82 5.2M
2022-12-20 8.97 9.12 8.91 9.00 4.9M
2022-12-19 9.20 9.20 8.90 8.93 7.3M
2022-12-16 9.31 9.34 9.14 9.16 6.8M
2022-12-15 9.16 9.37 9.11 9.35 9.4M
2022-12-14 9.33 9.38 9.14 9.16 8.2M
2022-12-13 9.32 9.35 9.24 9.27 4.8M
2022-12-12 9.22 9.36 9.12 9.31 7.9M
2022-12-09 9.30 9.35 9.18 9.26 6.6M
2022-12-08 9.39 9.39 9.28 9.28 7.0M
2022-12-07 9.41 9.49 9.35 9.39 8.0M
2022-12-06 9.45 9.53 9.35 9.42 11.3M
2022-12-05 9.68 9.74 9.42 9.48 15.7M
2022-12-02 9.65 9.74 9.59 9.64 5.3M
2022-12-01 9.72 9.81 9.61 9.65 5.7M
2022-11-30 9.51 9.65 9.41 9.62 7.3M
2022-11-29 9.34 9.52 9.30 9.49 5.6M
2022-11-28 9.47 9.47 9.26 9.32 5.3M
2022-11-25 9.61 9.65 9.45 9.46 4.9M
2022-11-24 9.65 9.83 9.58 9.65 5.8M
2022-11-23 9.77 9.78 9.46 9.59 9.2M
2022-11-22 9.90 10.03 9.71 9.79 7.0M
2022-11-21 9.96 10.02 9.78 9.92 7.8M
2022-11-18 10.20 10.33 9.95 10.01 7.6M
2022-11-17 10.05 10.17 9.95 10.16 5.6M
2022-11-16 10.22 10.27 10.05 10.11 6.5M
2022-11-15 9.83 10.22 9.75 10.22 10.5M
2022-11-14 9.96 10.14 9.76 9.84 11.5M
2022-11-11 10.25 10.39 9.96 9.96 14.3M
2022-11-10 10.27 10.38 10.07 10.11 8.8M
2022-11-09 10.34 10.44 10.22 10.31 7.7M
2022-11-08 10.40 10.40 10.20 10.27 8.8M
2022-11-07 10.25 10.48 10.22 10.39 11.9M
2022-11-04 9.97 10.35 9.97 10.24 16.1M
2022-11-03 9.90 9.98 9.76 9.95 10.8M
2022-11-02 9.70 9.98 9.66 9.90 11.7M
2022-11-01 9.70 9.70 9.36 9.66 9.2M
2022-10-31 9.12 9.68 9.12 9.55 13.2M
2022-10-28 9.66 9.90 9.14 9.17 16.0M
2022-10-27 9.88 9.96 9.68 9.69 7.8M
2022-10-26 9.53 9.95 9.43 9.80 9.4M
2022-10-25 9.42 9.65 9.32 9.54 7.0M
2022-10-24 9.55 9.84 9.40 9.48 8.9M
2022-10-21 9.75 9.79 9.57 9.70 6.9M
2022-10-20 9.85 10.01 9.63 9.70 10.3M
2022-10-19 9.89 10.05 9.80 9.86 8.4M
2022-10-18 10.04 10.08 9.79 9.89 7.0M
2022-10-17 9.78 10.06 9.72 10.03 7.1M
2022-10-14 9.71 9.88 9.70 9.85 7.6M
2022-10-13 9.62 9.78 9.53 9.70 8.3M
2022-10-12 8.98 9.62 8.90 9.60 12.3M
2022-10-11 8.71 8.99 8.65 8.95 6.5M
2022-10-10 9.00 9.10 8.67 8.72 8.2M
2022-09-30 9.15 9.24 8.99 9.00 6.3M
2022-09-29 9.33 9.38 9.14 9.18 5.3M
2022-09-28 9.59 9.59 9.25 9.25 6.4M
2022-09-27 9.38 9.59 9.32 9.59 5.7M
2022-09-26 9.42 9.61 9.32 9.40 6.2M
2022-09-23 9.80 9.80 9.40 9.49 8.8M
2022-09-22 9.77 9.90 9.65 9.76 5.6M
2022-09-21 9.73 9.82 9.58 9.77 5.0M
2022-09-20 9.65 9.91 9.60 9.81 6.5M
2022-09-19 9.68 9.71 9.45 9.53 6.7M
2022-09-16 9.82 9.93 9.67 9.71 10.8M
2022-09-15 10.30 10.33 9.62 9.79 16.1M
2022-09-14 10.24 10.33 10.13 10.26 7.6M
2022-09-13 10.21 10.46 10.18 10.39 12.3M
2022-09-09 10.18 10.24 9.99 10.19 8.8M
2022-09-08 10.42 10.52 10.17 10.20 10.4M
2022-09-07 10.35 10.50 10.27 10.41 9.0M
2022-09-06 10.40 10.48 10.24 10.38 10.6M
2022-09-05 10.72 10.72 10.25 10.35 11.8M
2022-09-02 10.52 10.75 10.50 10.72 7.6M
2022-09-01 10.70 10.82 10.40 10.46 9.2M
2022-08-31 11.26 11.38 10.61 10.67 15.7M
2022-08-30 11.40 11.56 11.20 11.28 11.1M
2022-08-29 11.53 11.66 11.16 11.49 12.8M
2022-08-26 11.68 12.26 11.60 11.69 16.7M
2022-08-25 12.45 12.66 11.58 11.77 23.7M
2022-08-24 13.40 13.58 12.44 12.53 35.1M
2022-08-23 13.46 13.97 13.38 13.60 31.6M
2022-08-22 13.46 14.21 13.36 13.75 46.0M
2022-08-19 13.80 14.29 13.28 13.45 53.5M
2022-08-18 12.90 13.28 12.67 13.01 27.0M
2022-08-17 12.93 13.07 12.80 12.90 10.3M
2022-08-16 12.77 13.09 12.65 12.95 11.2M
2022-08-15 12.84 12.94 12.51 12.75 11.0M
2022-08-12 13.20 13.27 12.74 12.76 13.7M
2022-08-11 13.12 13.48 13.12 13.20 11.9M
2022-08-10 13.10 13.54 13.05 13.20 11.6M
2022-08-09 13.06 13.34 13.02 13.25 15.1M
2022-08-08 12.95 13.17 12.85 13.06 11.2M
2022-08-05 12.66 13.05 12.64 12.91 12.2M
2022-08-04 12.65 12.80 12.38 12.60 12.0M
2022-08-03 12.87 13.19 12.44 12.50 18.6M
2022-08-02 13.00 13.09 12.55 12.70 20.7M
2022-08-01 13.01 13.58 12.95 13.24 19.2M
2022-07-29 13.30 13.36 13.01 13.15 18.4M
2022-07-28 12.79 13.36 12.64 13.16 25.8M
2022-07-27 12.29 12.82 12.25 12.68 17.0M
2022-07-26 12.54 12.70 12.20 12.44 19.5M
2022-07-25 12.58 13.11 12.38 12.71 29.2M
2022-07-22 12.90 13.05 12.11 12.30 40.3M
2022-07-21 11.77 12.90 11.63 12.90 35.5M
2022-07-20 11.65 11.80 11.60 11.73 7.3M
2022-07-19 11.41 11.74 11.37 11.57 11.5M
2022-07-18 11.52 11.69 11.26 11.41 13.0M
2022-07-15 11.03 11.68 10.90 11.51 20.9M
2022-07-14 11.26 11.65 11.22 11.41 14.8M
2022-07-13 11.10 11.53 10.88 11.31 22.7M
2022-07-12 12.34 12.43 11.16 11.16 29.8M
2022-07-11 12.55 12.79 12.30 12.40 8.7M
2022-07-08 12.89 13.20 12.75 12.79 8.5M
2022-07-07 12.80 13.24 12.60 12.92 8.8M
2022-07-06 12.70 13.16 12.50 12.93 9.0M
2022-07-05 13.33 13.41 12.68 12.86 19.1M
2022-07-04 12.46 13.50 12.17 13.41 23.0M
2022-07-01 12.44 12.78 12.30 12.46 6.8M
2022-06-30 12.55 12.70 12.24 12.44 12.1M
2022-06-29 13.44 13.44 12.60 12.80 19.6M
2022-06-28 12.66 12.98 12.50 12.78 15.8M
2022-06-27 12.30 12.92 12.14 12.75 18.1M
2022-06-24 12.51 12.66 12.13 12.15 13.5M
2022-06-23 11.72 12.28 11.60 12.25 16.4M
2022-06-22 11.50 12.12 11.22 11.71 11.6M
2022-06-21 11.55 11.56 11.28 11.41 4.4M
2022-06-20 11.49 11.64 11.41 11.46 6.1M
2022-06-17 11.32 11.44 11.19 11.39 4.9M
2022-06-16 11.31 11.49 11.26 11.32 4.2M
2022-06-15 11.56 11.73 11.34 11.34 7.3M
2022-06-14 11.28 11.40 11.03 11.37 6.6M
2022-06-13 10.96 11.65 10.91 11.40 9.7M
2022-06-10 10.72 11.07 10.66 11.02 3.9M
2022-06-09 11.16 11.19 10.70 10.78 7.2M
2022-06-08 11.43 11.66 10.99 11.25 8.2M
2022-06-07 11.34 11.45 11.03 11.15 5.9M
2022-06-06 11.18 11.44 11.17 11.37 6.9M
2022-06-02 10.77 11.28 10.60 11.18 8.4M
2022-06-01 10.76 10.90 10.53 10.75 5.9M
2022-05-31 10.36 10.61 10.22 10.56 5.3M
2022-05-30 10.36 10.46 10.16 10.36 4.9M
2022-05-27 10.48 10.58 10.25 10.28 3.7M
2022-05-26 10.44 10.60 10.10 10.40 4.7M
2022-05-25 10.20 10.47 10.18 10.42 5.3M
2022-05-24 10.77 10.80 10.25 10.25 5.5M
2022-05-23 10.66 10.72 10.48 10.70 4.6M
2022-05-20 10.75 10.84 10.39 10.60 7.5M
2022-05-19 10.62 10.80 10.55 10.73 5.7M
2022-05-18 10.49 10.89 10.35 10.75 8.6M
2022-05-17 10.34 10.44 10.13 10.37 4.7M
2022-05-16 10.42 10.54 10.20 10.30 4.8M
2022-05-13 10.07 10.35 9.96 10.32 5.6M
2022-05-12 9.93 10.11 9.86 10.04 4.5M
2022-05-11 9.60 10.46 9.60 9.92 9.5M
2022-05-10 9.46 9.63 9.40 9.60 5.4M
2022-05-09 9.14 9.80 9.12 9.66 6.9M
2022-05-06 9.16 9.33 9.05 9.17 4.2M
2022-05-05 9.60 9.79 9.39 9.41 6.3M
2022-04-29 9.20 9.62 9.20 9.57 6.0M
2022-04-28 9.26 9.59 9.09 9.24 6.8M
2022-04-27 8.61 9.24 8.61 9.17 7.0M
2022-04-26 9.66 9.68 8.98 9.10 9.0M
2022-04-25 9.97 10.16 9.51 9.71 12.4M
2022-04-22 9.80 10.14 9.48 10.14 8.7M
2022-04-21 9.95 9.98 9.56 9.98 5.5M
2022-04-20 10.04 10.19 9.92 10.05 4.0M
2022-04-19 10.06 10.15 9.95 10.06 3.3M
2022-04-18 9.95 10.12 9.80 10.07 3.6M
2022-04-15 10.20 10.20 9.80 10.08 4.2M
2022-04-14 10.10 10.18 10.01 10.11 3.9M
2022-04-13 10.27 10.27 9.92 10.11 4.9M
2022-04-12 10.12 10.29 10.01 10.27 3.1M
2022-04-11 10.43 10.43 10.01 10.10 5.9M
2022-04-08 10.77 10.80 10.40 10.45 4.4M
2022-04-07 11.08 11.13 10.75 10.76 5.6M
2022-04-06 10.83 10.94 10.70 10.91 5.1M
2022-04-01 10.95 10.96 10.77 10.83 3.3M
2022-03-31 10.98 11.35 10.86 10.98 5.2M
2022-03-30 10.89 11.14 10.89 10.98 4.2M
2022-03-29 11.11 11.25 10.72 10.91 6.7M
2022-03-28 11.00 11.13 10.75 11.02 4.1M
2022-03-25 11.31 11.42 11.02 11.12 4.5M
2022-03-24 11.53 11.54 11.25 11.28 5.3M
2022-03-23 11.60 11.80 11.45 11.64 5.2M
2022-03-22 11.85 11.89 11.48 11.58 7.6M
2022-03-21 11.93 11.97 11.61 11.85 5.0M
2022-03-18 11.83 11.93 11.76 11.89 3.8M
2022-03-17 11.75 12.07 11.73 11.84 7.2M
2022-03-16 11.60 11.88 11.16 11.70 8.7M
2022-03-15 11.96 12.14 11.60 11.60 7.3M
2022-03-14 12.33 12.37 11.96 11.96 5.2M
2022-03-11 12.00 12.42 11.88 12.41 6.5M
2022-03-10 12.60 12.70 12.10 12.19 8.3M
2022-03-09 12.43 12.50 11.66 12.41 10.0M
2022-03-08 12.55 12.70 12.20 12.28 9.4M
2022-03-07 12.80 12.98 12.40 12.47 7.3M
2022-03-04 13.18 13.22 12.75 12.80 8.4M
2022-03-03 13.55 13.64 13.16 13.24 9.4M
2022-03-02 13.65 13.77 13.47 13.50 6.3M
2022-03-01 13.70 13.83 13.54 13.63 4.7M
2022-02-28 13.82 13.83 13.50 13.63 7.1M
2022-02-25 13.96 14.13 13.80 13.83 7.5M
2022-02-24 14.11 14.50 13.54 13.79 13.9M
2022-02-23 13.63 14.15 13.63 14.11 9.5M
2022-02-22 13.53 13.74 13.37 13.59 6.9M
2022-02-21 13.63 13.92 13.52 13.59 8.4M
2022-02-18 13.39 13.65 13.30 13.60 5.7M
2022-02-17 13.34 13.80 13.21 13.50 9.9M
2022-02-16 13.27 13.74 13.20 13.39 9.7M
2022-02-15 13.29 13.45 13.03 13.23 9.3M
2022-02-14 12.70 13.85 12.60 13.27 16.4M
2022-02-11 13.10 13.10 12.71 12.78 8.3M
2022-02-10 13.21 13.31 12.98 13.19 5.0M
2022-02-09 12.79 13.45 12.71 13.22 7.9M
2022-02-08 13.00 13.09 12.63 12.84 9.7M
2022-02-07 12.92 13.60 12.87 13.05 8.7M
2022-01-28 12.77 13.35 12.70 13.08 8.6M
2022-01-27 13.26 13.26 12.65 12.69 12.5M
2022-01-26 13.33 13.62 13.10 13.22 11.2M
2022-01-25 13.95 14.26 13.52 13.52 10.7M
2022-01-24 13.51 14.04 13.29 13.70 9.4M
2022-01-21 14.30 14.32 13.40 13.51 20.0M
2022-01-20 14.67 14.87 14.11 14.30 12.0M
2022-01-19 14.57 14.78 14.31 14.71 9.1M
2022-01-18 15.14 15.20 14.31 14.46 20.5M
2022-01-17 14.80 15.27 14.63 15.09 14.5M
2022-01-14 14.60 14.96 14.60 14.67 10.1M
2022-01-13 15.20 15.25 14.63 14.63 11.1M
2022-01-12 14.51 15.29 14.50 15.06 19.7M
2022-01-11 14.89 15.65 14.34 14.52 28.6M
2022-01-10 13.98 14.78 13.94 14.33 11.4M
2022-01-07 14.36 14.74 14.01 14.03 9.8M
2022-01-06 14.01 14.60 14.00 14.38 12.1M
2022-01-05 14.60 14.64 13.88 14.10 17.8M
2022-01-04 14.59 14.84 14.38 14.67 9.3M