PNC Process Systems Co Ltd (603690)

603690
🏛️ Chine →
30.55
Dernière Mise à Jour: 2025-09-30
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
2023-12-29 24.89 26.17 24.82 25.70 5.9M
2023-12-28 24.23 25.01 24.05 24.97 3.6M
2023-12-27 23.95 24.40 23.90 24.26 2.7M
2023-12-26 24.51 24.57 23.62 23.95 4.3M
2023-12-25 24.89 25.12 24.50 24.57 2.3M
2023-12-22 25.19 25.30 24.78 24.93 2.7M
2023-12-21 24.90 25.25 24.60 25.17 3.0M
2023-12-20 25.45 25.58 25.00 25.00 2.0M
2023-12-19 25.05 25.68 25.05 25.45 2.4M
2023-12-18 25.60 25.60 25.15 25.19 2.7M
2023-12-15 25.99 26.03 25.63 25.66 2.6M
2023-12-14 25.99 26.20 25.86 25.90 2.3M
2023-12-13 26.30 26.31 25.89 25.89 2.4M
2023-12-12 26.23 26.43 26.14 26.31 2.9M
2023-12-11 26.03 26.39 25.58 26.37 4.6M
2023-12-08 26.02 26.32 25.95 26.14 4.6M
2023-12-07 25.90 26.07 25.72 25.97 3.0M
2023-12-06 25.94 26.16 25.80 25.96 3.5M
2023-12-05 26.34 26.40 25.93 25.94 3.5M
2023-12-04 26.60 26.64 26.32 26.41 2.8M
2023-12-01 26.66 26.68 26.08 26.50 4.9M
2023-11-30 27.42 27.42 26.37 26.66 5.8M
2023-11-29 27.17 27.90 27.17 27.34 5.9M
2023-11-28 26.95 27.37 26.92 27.19 3.3M
2023-11-27 26.70 27.27 26.57 27.08 4.2M
2023-11-24 27.54 27.54 26.60 26.71 6.3M
2023-11-23 27.37 27.79 27.32 27.66 3.5M
2023-11-22 27.83 28.05 27.45 27.50 5.2M
2023-11-21 28.88 28.95 27.90 27.98 8.5M
2023-11-20 28.35 29.18 28.20 28.79 14.0M
2023-11-17 27.68 28.20 27.67 28.02 4.1M
2023-11-16 28.20 28.20 27.73 27.76 5.7M
2023-11-15 28.65 28.74 28.08 28.21 6.8M
2023-11-14 28.27 28.54 27.98 28.42 6.8M
2023-11-13 28.36 28.77 28.06 28.26 6.4M
2023-11-10 28.28 28.59 27.90 28.00 6.4M
2023-11-09 28.40 28.69 28.09 28.18 6.9M
2023-11-08 28.20 28.74 27.94 28.37 10.2M
2023-11-07 27.90 28.17 27.82 28.08 6.4M
2023-11-06 27.92 28.11 27.66 28.03 7.3M
2023-11-03 26.69 27.81 26.61 27.66 7.7M
2023-11-02 27.37 27.60 26.66 26.69 5.1M
2023-11-01 27.58 28.00 27.37 27.38 5.8M
2023-10-31 27.81 28.12 27.28 27.84 9.8M
2023-10-30 26.46 27.49 26.45 27.46 7.8M
2023-10-27 25.88 26.78 25.70 26.59 6.0M
2023-10-26 25.88 26.09 25.53 26.09 4.6M
2023-10-25 26.17 26.54 26.02 26.17 4.2M
2023-10-24 25.34 26.77 25.10 26.23 7.0M
2023-10-23 26.12 26.28 25.18 25.29 4.8M
2023-10-20 26.60 26.81 26.11 26.11 6.3M
2023-10-19 26.38 27.64 26.37 26.78 7.0M
2023-10-18 27.33 27.68 26.63 26.63 5.5M
2023-10-17 27.15 27.49 26.81 27.42 4.3M
2023-10-16 27.87 27.95 26.96 27.14 5.1M
2023-10-13 27.70 28.04 27.51 27.75 5.8M
2023-10-12 27.77 28.35 27.38 28.02 9.1M
2023-10-11 27.18 27.48 27.05 27.48 5.6M
2023-10-10 27.20 27.54 27.05 27.18 4.8M
2023-10-09 27.01 27.31 26.80 27.09 5.3M
2023-09-28 26.58 27.49 26.37 27.25 7.7M
2023-09-27 26.45 26.84 26.35 26.52 4.0M
2023-09-26 26.96 26.97 26.44 26.47 3.4M
2023-09-25 26.97 27.27 26.75 26.80 3.7M
2023-09-22 26.40 27.00 26.31 26.96 4.6M
2023-09-21 26.49 26.65 26.24 26.43 3.0M
2023-09-20 27.10 27.18 26.43 26.44 5.7M
2023-09-19 27.53 27.53 26.77 27.11 4.9M
2023-09-18 27.49 27.75 27.20 27.54 5.1M
2023-09-15 27.22 28.15 27.08 27.74 9.0M
2023-09-14 27.46 27.59 27.00 27.17 5.6M
2023-09-13 27.84 28.05 27.23 27.58 7.1M
2023-09-12 28.23 28.27 27.76 27.87 7.4M
2023-09-11 28.00 28.61 27.80 28.36 10.1M
2023-09-08 27.57 28.72 27.48 28.15 11.8M
2023-09-07 28.71 28.71 27.74 27.79 13.9M
2023-09-06 26.98 28.97 26.85 28.97 22.8M
2023-09-05 27.48 27.60 27.00 27.11 7.8M
2023-09-04 27.26 27.30 26.78 27.25 6.6M
2023-09-01 27.26 27.49 26.83 26.97 7.2M
2023-08-31 26.61 27.39 26.61 27.28 9.0M
2023-08-30 26.78 27.46 26.63 26.89 10.1M
2023-08-29 25.20 26.69 24.80 26.53 10.1M
2023-08-28 27.00 27.20 25.76 25.89 6.8M
2023-08-25 26.10 26.24 25.71 25.77 5.4M
2023-08-24 26.00 26.69 25.80 26.22 5.7M
2023-08-23 26.48 26.49 25.83 25.85 3.9M
2023-08-22 26.12 26.60 25.76 26.49 5.8M
2023-08-21 26.24 26.35 25.88 25.91 3.8M
2023-08-18 26.59 26.76 26.21 26.24 3.8M
2023-08-17 26.01 26.69 25.87 26.58 7.5M
2023-08-16 26.45 26.80 26.14 26.14 6.1M
2023-08-15 27.35 27.45 26.40 26.72 6.4M
2023-08-14 26.88 27.38 26.51 27.34 4.9M
2023-08-11 27.61 27.76 27.03 27.03 4.9M
2023-08-10 27.50 27.72 27.33 27.65 6.8M
2023-08-09 27.38 27.48 27.08 27.14 5.8M
2023-08-08 27.89 28.00 27.37 27.48 7.8M
2023-08-07 27.74 28.11 27.30 27.89 10.3M
2023-08-04 30.51 30.78 27.70 28.13 30.0M
2023-08-03 30.55 30.94 30.49 30.60 4.4M
2023-08-02 30.70 31.19 30.60 30.77 4.6M
2023-08-01 31.15 31.15 30.74 30.91 3.8M
2023-07-31 30.69 31.10 30.60 31.07 5.3M
2023-07-28 30.10 30.70 30.10 30.57 3.9M
2023-07-27 30.69 30.85 30.15 30.25 4.2M
2023-07-26 30.66 30.97 30.46 30.69 4.3M
2023-07-25 30.58 30.78 30.35 30.75 5.9M
2023-07-24 30.18 30.41 30.01 30.22 3.5M
2023-07-21 30.56 30.83 30.20 30.29 5.2M
2023-07-20 31.27 31.28 30.60 30.66 6.2M
2023-07-19 31.22 31.53 30.85 31.27 6.8M
2023-07-18 31.51 32.20 31.05 31.22 8.9M
2023-07-17 31.83 32.06 31.11 31.51 6.4M
2023-07-14 32.38 32.76 31.68 31.84 9.8M
2023-07-13 32.08 32.55 31.93 32.37 6.0M
2023-07-12 32.69 32.90 31.90 31.90 6.1M
2023-07-11 32.43 32.89 32.30 32.81 5.0M
2023-07-10 33.11 33.22 32.20 32.45 6.2M
2023-07-07 33.61 33.84 32.77 32.94 5.0M
2023-07-06 33.53 34.24 33.37 33.61 6.4M
2023-07-05 34.15 34.50 33.59 33.59 7.9M
2023-07-04 34.38 35.07 34.07 34.70 9.1M
2023-07-03 35.20 35.20 34.21 34.36 9.4M
2023-06-30 33.60 34.90 33.50 34.84 9.4M
2023-06-29 33.49 34.34 33.00 33.90 6.6M
2023-06-28 33.49 34.44 32.42 33.61 10.3M
2023-06-27 33.51 33.96 33.18 33.41 5.4M
2023-06-26 33.88 34.50 33.15 33.51 6.7M
2023-06-21 34.71 34.74 33.80 33.89 7.1M
2023-06-20 34.64 34.95 34.32 34.61 6.7M
2023-06-19 34.83 35.09 34.62 34.78 7.1M
2023-06-16 34.28 35.19 34.10 34.90 11.5M
2023-06-15 33.00 36.10 32.88 34.34 19.7M
2023-06-14 31.89 33.24 31.71 32.86 9.9M
2023-06-13 31.29 32.10 30.86 31.97 8.5M
2023-06-12 30.90 31.50 30.79 31.33 6.6M
2023-06-09 31.88 31.99 30.50 31.13 15.0M
2023-06-08 32.91 32.98 31.85 31.89 6.6M
2023-06-07 32.60 33.22 32.31 32.90 6.7M
2023-06-06 33.16 33.71 32.50 32.85 8.2M
2023-06-05 33.88 34.87 33.48 33.49 8.8M
2023-06-02 33.79 34.08 33.24 33.77 6.5M
2023-06-01 33.54 34.07 32.80 33.78 6.6M
2023-05-31 33.98 34.20 33.48 33.58 6.8M
2023-05-30 34.28 34.28 33.42 34.03 8.1M
2023-05-29 34.33 34.79 34.02 34.32 7.3M
2023-05-26 34.04 34.68 33.93 34.30 7.0M
2023-05-25 34.22 34.50 33.50 34.10 8.6M
2023-05-24 33.53 34.91 33.40 34.47 12.4M
2023-05-23 34.00 34.06 33.43 33.56 5.9M
2023-05-22 34.08 34.43 33.83 34.32 6.9M
2023-05-19 33.82 34.48 33.51 34.18 10.0M
2023-05-18 33.76 33.85 33.33 33.83 7.1M
2023-05-17 33.22 34.00 33.10 33.68 8.8M
2023-05-16 32.71 33.67 32.37 33.45 10.1M
2023-05-15 32.29 32.73 31.92 32.71 5.9M
2023-05-12 32.22 33.22 32.08 32.23 7.9M
2023-05-11 32.83 33.03 32.05 32.10 6.7M
2023-05-10 32.93 33.17 31.92 32.39 9.8M
2023-05-09 33.92 34.42 33.08 33.08 10.8M
2023-05-08 33.81 34.72 33.34 34.23 9.6M
2023-05-05 34.35 34.92 33.71 34.08 9.7M
2023-05-04 35.33 35.67 34.36 34.63 12.4M
2023-04-28 34.41 35.42 34.33 34.88 11.1M
2023-04-27 33.94 35.08 33.58 34.51 13.1M
2023-04-26 34.56 34.83 33.17 33.57 12.8M
2023-04-25 35.42 35.92 34.00 34.40 15.4M
2023-04-24 36.19 36.50 35.20 35.53 14.0M
2023-04-21 37.83 37.88 35.67 36.19 22.8M
2023-04-20 36.99 38.83 36.84 38.28 26.3M
2023-04-19 36.66 38.52 36.42 37.37 27.9M
2023-04-18 37.43 37.49 36.23 36.81 20.4M
2023-04-17 39.15 39.57 37.03 37.28 41.8M
2023-04-14 35.37 37.77 34.67 37.77 35.7M
2023-04-13 35.42 35.49 34.13 34.33 12.4M
2023-04-12 35.43 36.08 34.83 35.63 14.0M
2023-04-11 35.67 36.15 35.18 35.71 14.2M
2023-04-10 36.57 36.75 35.08 35.43 19.3M
2023-04-07 36.08 37.61 35.82 36.48 26.2M
2023-04-06 34.05 36.48 33.85 36.07 29.5M
2023-04-04 33.44 35.16 33.26 34.30 28.1M
2023-04-03 33.33 33.79 33.00 33.54 20.1M
2023-03-31 32.50 32.96 32.08 32.64 7.6M
2023-03-30 33.01 33.22 32.28 32.63 8.9M
2023-03-29 31.61 33.37 31.55 33.01 18.0M
2023-03-28 32.73 32.92 31.51 31.60 9.8M
2023-03-27 32.86 33.21 32.68 32.88 8.0M
2023-03-24 33.63 33.69 32.54 32.81 11.8M
2023-03-23 33.24 33.75 33.14 33.75 13.0M
2023-03-22 33.57 33.77 33.05 33.46 9.9M
2023-03-21 34.04 34.33 33.28 33.73 10.4M
2023-03-20 33.33 34.58 32.83 34.20 17.1M
2023-03-17 33.37 33.85 32.82 33.57 12.9M
2023-03-16 33.43 34.17 32.63 32.99 14.2M
2023-03-15 33.65 34.29 33.23 33.88 21.5M
2023-03-14 32.14 34.07 31.55 33.66 26.8M
2023-03-13 32.09 32.74 31.93 32.31 11.5M
2023-03-10 31.75 32.75 31.43 32.09 16.4M
2023-03-09 31.35 32.21 31.21 31.94 14.2M
2023-03-08 30.83 31.84 30.83 31.35 8.4M
2023-03-07 31.99 32.28 31.00 31.01 9.2M
2023-03-06 31.08 32.28 31.01 31.99 15.5M
2023-03-03 31.29 31.85 30.88 31.32 12.0M
2023-03-02 30.68 31.29 30.59 30.79 6.2M
2023-03-01 30.54 30.75 30.30 30.68 4.1M
2023-02-28 30.45 30.90 30.08 30.63 4.3M
2023-02-27 30.67 30.83 30.34 30.42 3.9M
2023-02-24 31.17 31.33 30.73 30.88 3.9M
2023-02-23 31.15 31.30 30.90 31.07 4.8M
2023-02-22 31.10 31.40 30.88 31.04 5.0M
2023-02-21 31.15 31.58 30.95 31.18 5.6M
2023-02-20 30.93 31.21 30.56 31.15 6.3M
2023-02-17 31.67 31.73 30.83 30.86 8.5M
2023-02-16 32.96 33.13 31.42 31.70 13.5M
2023-02-15 32.82 32.96 32.24 32.96 9.1M
2023-02-14 33.13 33.46 32.38 32.73 8.5M
2023-02-13 32.48 33.48 32.20 33.08 11.0M
2023-02-10 32.98 33.20 32.11 32.44 8.2M
2023-02-09 31.58 32.92 31.13 32.87 12.7M
2023-02-08 32.13 32.67 31.49 31.56 8.2M
2023-02-07 32.11 32.58 31.88 32.07 6.0M
2023-02-06 32.29 32.80 32.12 32.38 6.1M
2023-02-03 32.67 32.92 31.88 32.50 9.5M
2023-02-02 32.48 33.50 32.31 32.90 12.6M
2023-02-01 31.96 32.63 31.84 32.32 8.6M
2023-01-31 31.97 32.35 31.84 32.00 5.0M
2023-01-30 32.25 32.49 31.84 32.17 7.5M
2023-01-20 31.96 32.18 31.70 31.96 4.8M
2023-01-19 31.49 31.96 31.15 31.95 6.8M
2023-01-18 31.50 31.69 31.14 31.43 5.5M
2023-01-17 30.64 31.83 30.59 31.57 11.4M
2023-01-16 29.85 31.24 29.76 30.64 12.0M
2023-01-13 30.25 30.32 29.73 30.18 6.5M
2023-01-12 29.69 30.35 29.18 30.03 6.8M
2023-01-11 30.76 31.49 29.73 29.81 14.5M
2023-01-10 30.99 31.62 30.83 30.83 10.2M
2023-01-09 30.92 31.88 30.48 30.98 9.7M
2023-01-06 31.24 31.67 30.63 30.85 11.2M
2023-01-05 31.25 31.58 30.94 31.33 6.2M
2023-01-04 32.59 33.62 31.07 31.19 10.1M
2023-01-03 31.67 32.81 31.19 32.52 5.2M