Guangdong SACA Precision Manufacturing Co Ltd (300464)

300464
🏛️ Chine →
6.08
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
09:30 5.57 5.58 5.43 5.43 1,702.5K
09:35 5.43 5.44 5.36 5.38 1,953.5K
09:40 5.37 5.39 5.34 5.35 1,213.8K
09:45 5.35 5.36 5.27 5.31 1,801.5K
09:50 5.30 5.35 5.29 5.33 1,124.4K
09:55 5.33 5.34 5.31 5.31 377.2K
10:00 5.31 5.32 5.29 5.30 553.4K
10:05 5.29 5.30 5.27 5.28 600.7K
10:10 5.28 5.30 5.25 5.30 784.9K
10:15 5.30 5.31 5.27 5.27 475.5K
10:20 5.27 5.28 5.25 5.25 374.8K
10:25 5.26 5.26 5.21 5.21 683.9K
10:30 5.22 5.23 5.20 5.23 834.9K
10:35 5.23 5.25 5.20 5.21 462.9K
10:40 5.21 5.26 5.18 5.22 694.3K
10:45 5.22 5.25 5.21 5.24 211.2K
10:50 5.25 5.30 5.25 5.27 249.1K
10:55 5.27 5.29 5.25 5.28 129.7K
11:00 5.28 5.29 5.26 5.26 188.2K
11:05 5.27 5.29 5.26 5.26 118.2K
11:10 5.26 5.29 5.26 5.26 160.3K
11:15 5.26 5.30 5.24 5.30 389.1K
11:20 5.30 5.31 5.26 5.26 185.1K
11:25 5.26 5.27 5.24 5.27 75.2K
13:00 5.25 5.25 5.22 5.23 271.0K
13:05 5.23 5.25 5.22 5.25 67.3K
13:10 5.24 5.26 5.24 5.25 136.6K
13:15 5.26 5.26 5.24 5.25 289.4K
13:20 5.25 5.28 5.25 5.28 445.1K
13:25 5.27 5.30 5.27 5.29 142.6K
13:30 5.29 5.31 5.28 5.30 154.8K
13:35 5.28 5.29 5.27 5.28 98.4K
13:40 5.27 5.27 5.25 5.26 130.6K
13:45 5.26 5.27 5.25 5.26 88.0K
13:50 5.27 5.28 5.26 5.28 124.2K
13:55 5.28 5.30 5.28 5.29 101.8K
14:00 5.30 5.30 5.26 5.26 207.2K
14:05 5.26 5.27 5.24 5.26 184.8K
14:10 5.26 5.26 5.24 5.25 100.5K
14:15 5.26 5.27 5.25 5.27 185.6K
14:20 5.27 5.29 5.27 5.29 109.1K
14:25 5.29 5.33 5.28 5.32 216.8K
14:30 5.33 5.34 5.31 5.32 217.9K
14:35 5.32 5.34 5.31 5.31 183.3K
14:40 5.32 5.34 5.32 5.34 183.8K
14:45 5.33 5.40 5.33 5.40 1,508.0K
14:50 5.38 5.40 5.37 5.38 565.6K
14:55 5.37 5.39 5.37 5.38 199.8K
15:40 5.37 5.37 5.37 5.37 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 5.79 6.19 5.69 6.08 50.1M
2025-09-25 5.50 5.85 5.45 5.67 23.6M
2025-09-24 5.35 5.59 5.29 5.51 18.0M
2025-09-23 5.57 5.60 5.16 5.37 21.4M
2025-09-22 5.51 5.65 5.37 5.63 18.7M
2025-09-19 5.60 5.81 5.43 5.50 17.5M
2025-09-18 5.77 5.77 5.50 5.55 15.3M
2025-09-17 5.84 5.89 5.75 5.77 17.5M
2025-09-16 5.57 6.06 5.53 5.86 31.5M
2025-09-15 5.50 5.59 5.45 5.57 10.8M
2025-09-12 5.68 5.75 5.51 5.51 12.6M
2025-09-11 5.70 5.70 5.53 5.69 11.4M
2025-09-10 5.70 5.77 5.63 5.70 8.3M
2025-09-09 5.76 5.76 5.61 5.65 10.1M
2025-09-08 5.60 5.74 5.60 5.72 11.7M
2025-09-05 5.55 5.61 5.40 5.59 11.1M
2025-09-04 5.42 5.67 5.39 5.55 17.0M
2025-09-03 5.65 5.68 5.38 5.42 12.3M
2025-09-02 5.71 5.73 5.49 5.64 15.5M
2025-09-01 5.67 5.82 5.61 5.71 14.4M
2025-08-29 5.81 5.81 5.65 5.67 11.8M
2025-08-28 5.89 6.04 5.50 5.80 23.6M
2025-08-27 6.01 6.16 5.86 5.87 21.3M
2025-08-26 6.03 6.03 5.88 5.99 11.8M
2025-08-25 6.06 6.06 5.90 5.95 14.6M
2025-08-22 6.08 6.09 5.90 6.01 18.8M
2025-08-21 6.12 6.23 6.03 6.06 21.9M
2025-08-20 5.88 6.12 5.82 6.11 23.1M
2025-08-19 5.95 5.95 5.82 5.88 14.5M
2025-08-18 5.78 5.96 5.68 5.91 24.1M
2025-08-15 5.53 5.88 5.49 5.69 23.5M
2025-08-14 5.68 5.71 5.53 5.53 13.5M
2025-08-13 5.75 5.75 5.63 5.70 11.0M
2025-08-12 5.81 5.83 5.68 5.71 13.1M
2025-08-11 5.58 5.75 5.56 5.73 14.4M
2025-08-08 5.65 5.66 5.50 5.56 11.6M
2025-08-07 5.69 5.73 5.61 5.64 15.6M
2025-08-06 5.63 5.66 5.56 5.66 10.6M
2025-08-05 5.59 5.62 5.57 5.62 11.0M
2025-08-04 5.48 5.60 5.36 5.58 14.6M
2025-08-01 5.38 5.52 5.33 5.52 14.9M
2025-07-31 5.44 5.51 5.35 5.37 10.6M
2025-07-30 5.45 5.51 5.40 5.47 11.2M
2025-07-29 5.54 5.59 5.40 5.48 10.0M
2025-07-28 5.47 5.59 5.44 5.55 13.1M
2025-07-25 5.42 5.48 5.38 5.47 9.2M
2025-07-24 5.33 5.44 5.31 5.44 9.1M
2025-07-23 5.40 5.41 5.29 5.33 12.6M
2025-07-22 5.48 5.49 5.37 5.41 11.6M
2025-07-21 5.41 5.49 5.39 5.47 10.7M
2025-07-18 5.48 5.51 5.39 5.41 11.1M
2025-07-17 5.37 5.54 5.34 5.48 17.8M
2025-07-16 5.36 5.65 5.32 5.39 16.6M
2025-07-15 5.46 5.48 5.22 5.31 17.4M
2025-07-14 5.57 5.58 5.46 5.49 10.8M
2025-07-11 5.66 5.66 5.42 5.54 22.2M
2025-07-10 5.55 5.69 5.50 5.67 23.1M
2025-07-09 5.51 5.64 5.46 5.54 14.8M
2025-07-08 5.47 5.55 5.45 5.51 13.2M
2025-07-07 5.36 5.51 5.35 5.48 11.4M
2025-07-04 5.47 5.48 5.34 5.36 12.2M
2025-07-03 5.50 5.52 5.41 5.46 10.0M
2025-07-02 5.50 5.53 5.46 5.49 11.6M
2025-07-01 5.57 5.60 5.40 5.52 16.4M
2025-06-30 5.51 5.59 5.42 5.57 19.2M
2025-06-27 5.45 5.68 5.41 5.53 21.4M
2025-06-26 5.50 5.62 5.38 5.49 19.2M
2025-06-25 5.46 5.54 5.37 5.46 16.4M
2025-06-24 5.42 5.51 5.35 5.46 13.5M
2025-06-23 5.09 5.41 5.06 5.41 18.6M
2025-06-20 5.31 5.52 5.14 5.14 19.1M
2025-06-19 5.47 5.50 5.27 5.31 19.3M
2025-06-18 5.58 5.60 5.44 5.46 18.4M
2025-06-17 5.73 5.77 5.54 5.59 20.0M
2025-06-16 5.44 5.73 5.44 5.70 26.9M
2025-06-13 5.91 5.96 5.50 5.53 43.1M
2025-06-12 5.98 6.31 5.86 5.91 54.5M
2025-06-11 5.72 6.11 5.66 6.03 61.5M
2025-06-10 5.68 5.82 5.54 5.77 44.6M
2025-06-09 5.57 5.70 5.55 5.68 23.8M
2025-06-06 5.58 5.64 5.48 5.53 17.2M
2025-06-05 5.68 5.78 5.54 5.61 27.0M
2025-06-04 5.75 5.81 5.66 5.70 32.5M
2025-06-03 5.64 5.89 5.53 5.82 51.5M
2025-05-30 5.75 5.84 5.55 5.60 36.7M
2025-05-29 5.85 5.87 5.70 5.81 52.9M
2025-05-28 6.02 6.11 5.72 5.97 90.3M
2025-05-27 5.11 6.13 5.09 6.13 86.6M
2025-05-26 4.93 5.13 4.88 5.11 25.7M
2025-05-23 5.32 5.48 5.05 5.08 50.4M
2025-05-22 5.50 6.16 5.36 5.49 72.6M
2025-05-21 5.33 5.36 5.15 5.18 20.7M
2025-05-20 5.39 5.40 5.21 5.37 20.9M
2025-05-19 5.26 5.33 5.13 5.31 26.3M
2025-05-16 5.32 5.56 5.21 5.32 38.5M
2025-05-15 5.30 5.75 5.24 5.48 59.3M
2025-05-14 5.15 5.51 5.01 5.42 51.9M
2025-05-13 5.17 5.34 5.06 5.09 28.2M
2025-05-12 5.10 5.15 4.94 5.07 18.1M
2025-05-09 5.01 5.02 4.87 4.94 14.6M
2025-05-08 4.90 5.17 4.84 5.03 23.6M
2025-05-07 4.90 4.98 4.81 4.90 17.0M
2025-05-06 4.68 4.84 4.67 4.84 16.6M
2025-04-30 4.68 4.80 4.61 4.61 13.3M
2025-04-29 4.60 4.72 4.49 4.67 15.5M
2025-04-28 4.88 5.03 4.58 4.62 26.5M
2025-04-25 4.84 4.97 4.72 4.88 29.1M
2025-04-24 4.87 5.00 4.76 4.78 31.9M
2025-04-23 5.21 5.33 4.97 5.04 43.3M
2025-04-22 5.45 5.65 5.08 5.11 76.2M
2025-04-21 4.44 5.29 4.44 5.29 42.9M
2025-04-18 4.70 4.75 4.37 4.41 24.5M
2025-04-17 4.73 5.10 4.66 4.70 33.4M
2025-04-16 4.73 5.58 4.73 4.94 46.8M
2025-04-15 4.47 4.89 4.44 4.82 25.2M
2025-04-14 4.37 4.72 4.37 4.49 15.0M
2025-04-11 4.37 4.47 4.32 4.33 9.0M
2025-04-10 4.21 4.40 4.21 4.35 9.7M
2025-04-09 3.85 4.16 3.55 4.11 11.9M
2025-04-08 3.81 4.07 3.81 3.94 10.4M
2025-04-07 4.26 4.39 3.74 3.77 12.9M
2025-04-03 4.60 4.72 4.55 4.67 5.7M
2025-04-02 4.66 4.68 4.61 4.62 4.0M
2025-04-01 4.61 4.73 4.61 4.64 4.1M
2025-03-31 4.60 4.69 4.54 4.63 6.7M
2025-03-28 4.83 4.84 4.68 4.69 8.6M
2025-03-27 4.86 4.92 4.78 4.83 6.7M
2025-03-26 4.90 4.95 4.83 4.90 5.9M
2025-03-25 4.89 4.96 4.73 4.87 8.9M
2025-03-24 5.10 5.15 4.71 4.89 16.2M
2025-03-21 5.19 5.25 5.13 5.14 12.9M
2025-03-20 5.12 5.23 5.07 5.17 11.7M
2025-03-19 5.24 5.24 5.09 5.12 9.8M
2025-03-18 5.14 5.25 5.07 5.19 17.3M
2025-03-17 5.12 5.25 5.06 5.14 15.0M
2025-03-14 4.99 5.15 4.94 5.13 16.1M
2025-03-13 4.97 5.04 4.85 4.99 13.5M
2025-03-12 4.94 5.04 4.93 5.00 9.8M
2025-03-11 4.83 4.96 4.82 4.94 9.0M
2025-03-10 4.97 5.01 4.90 4.93 8.5M
2025-03-07 5.12 5.16 4.96 4.97 13.7M
2025-03-06 5.01 5.16 5.00 5.16 13.8M
2025-03-05 5.07 5.11 4.93 5.02 11.4M
2025-03-04 5.03 5.12 5.00 5.11 7.7M
2025-03-03 5.02 5.13 4.95 5.06 10.2M
2025-02-28 5.23 5.28 5.01 5.02 14.4M
2025-02-27 5.36 5.39 5.18 5.27 14.2M
2025-02-26 5.37 5.39 5.30 5.34 14.0M
2025-02-25 5.32 5.42 5.29 5.34 14.5M
2025-02-24 5.41 5.50 5.33 5.38 19.2M
2025-02-21 5.49 5.54 5.30 5.46 35.2M
2025-02-20 5.15 5.80 5.12 5.55 47.9M
2025-02-19 5.01 5.16 5.01 5.15 9.4M
2025-02-18 5.32 5.35 5.02 5.03 15.9M
2025-02-17 5.20 5.35 5.20 5.31 16.1M
2025-02-14 5.18 5.23 5.14 5.22 12.7M
2025-02-13 5.26 5.29 5.16 5.19 12.5M
2025-02-12 5.23 5.31 5.18 5.26 14.4M
2025-02-11 5.35 5.35 5.19 5.25 15.1M
2025-02-10 5.18 5.32 5.18 5.31 15.7M
2025-02-07 5.13 5.28 5.09 5.17 14.4M
2025-02-06 4.98 5.13 4.94 5.13 13.8M
2025-02-05 4.88 5.06 4.81 5.03 15.3M
2025-01-27 5.04 5.09 4.78 4.82 17.2M
2025-01-24 4.93 5.08 4.88 5.03 13.0M
2025-01-23 5.12 5.19 4.96 4.96 14.2M
2025-01-22 5.15 5.15 4.97 4.99 16.0M
2025-01-21 5.34 5.39 5.04 5.16 30.9M
2025-01-20 5.47 5.58 5.25 5.45 37.5M
2025-01-17 5.35 6.50 5.35 5.69 51.7M
2025-01-16 5.43 5.55 5.17 5.49 33.3M
2025-01-15 5.18 5.41 5.15 5.24 23.3M
2025-01-14 5.02 5.21 4.99 5.20 26.0M
2025-01-13 4.73 4.88 4.56 4.83 13.8M
2025-01-10 5.05 5.08 4.78 4.79 15.8M
2025-01-09 4.96 5.25 4.93 5.10 18.2M
2025-01-08 4.99 5.13 4.83 5.01 17.1M
2025-01-07 4.90 4.99 4.80 4.99 16.4M
2025-01-06 4.78 4.90 4.50 4.89 18.0M
2025-01-03 5.20 5.24 4.75 4.77 20.5M
2025-01-02 5.21 5.39 5.07 5.16 17.5M