Beijing Shengtong Printing Co Ltd (002599)

002599
🏛️ Chine →
8.30
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
2022-12-30 5.10 5.29 5.07 5.16 14.3M
2022-12-29 5.12 5.26 5.10 5.11 14.7M
2022-12-28 5.16 5.28 5.13 5.16 15.7M
2022-12-27 5.19 5.27 5.11 5.22 22.2M
2022-12-26 5.38 5.44 5.25 5.27 23.6M
2022-12-23 5.27 5.55 5.23 5.42 31.3M
2022-12-22 5.26 5.41 5.14 5.36 25.8M
2022-12-21 5.31 5.42 5.23 5.26 19.0M
2022-12-20 5.19 5.39 5.10 5.32 30.5M
2022-12-19 5.31 5.50 5.23 5.34 29.8M
2022-12-16 5.25 5.55 5.23 5.36 31.3M
2022-12-15 5.15 5.38 5.15 5.36 38.3M
2022-12-14 5.43 5.51 5.23 5.24 52.2M
2022-12-13 5.71 5.79 5.37 5.50 84.5M
2022-12-12 5.73 6.19 5.68 5.97 111.1M
2022-12-09 5.29 5.81 5.28 5.63 96.0M
2022-12-08 5.60 5.68 5.22 5.33 86.5M
2022-12-07 6.38 6.55 5.75 5.76 131.3M
2022-12-06 6.62 6.79 6.01 6.39 147.3M
2022-12-05 6.17 6.17 6.17 6.17 13.4M
2022-12-02 5.61 5.61 5.61 5.61 12.6M
2022-12-01 5.08 5.18 4.96 5.10 16.6M
2022-11-30 5.08 5.08 4.90 5.05 14.5M
2022-11-29 4.76 5.08 4.74 5.08 19.4M
2022-11-28 4.75 4.86 4.71 4.75 7.9M
2022-11-25 4.90 4.93 4.79 4.79 7.8M
2022-11-24 4.89 4.97 4.84 4.92 10.6M
2022-11-23 4.95 5.03 4.77 4.84 12.0M
2022-11-22 4.92 5.13 4.92 4.98 18.1M
2022-11-21 5.09 5.11 4.85 4.91 21.6M
2022-11-18 4.96 5.22 4.95 5.17 29.6M
2022-11-17 4.90 5.08 4.79 4.97 17.0M
2022-11-16 4.82 4.94 4.80 4.89 9.3M
2022-11-15 4.74 4.88 4.73 4.82 10.0M
2022-11-14 4.80 4.85 4.68 4.73 9.5M
2022-11-11 4.77 4.88 4.75 4.80 14.2M
2022-11-10 4.75 4.77 4.67 4.71 8.7M
2022-11-09 4.67 4.81 4.64 4.77 14.7M
2022-11-08 4.65 4.72 4.62 4.68 8.1M
2022-11-07 4.60 4.69 4.60 4.66 10.3M
2022-11-04 4.58 4.69 4.55 4.59 12.0M
2022-11-03 4.49 4.62 4.47 4.54 9.7M
2022-11-02 4.58 4.72 4.58 4.63 15.0M
2022-11-01 4.53 4.65 4.52 4.62 16.0M
2022-10-31 4.41 4.84 4.41 4.57 19.7M
2022-10-28 4.53 4.63 4.34 4.40 20.7M
2022-10-27 4.75 4.85 4.52 4.53 41.0M
2022-10-26 4.27 4.63 4.25 4.63 9.2M
2022-10-25 4.27 4.32 4.16 4.21 7.7M
2022-10-24 4.52 4.56 4.26 4.27 16.2M
2022-10-21 4.35 4.75 4.35 4.54 21.0M
2022-10-20 4.43 4.44 4.31 4.38 5.5M
2022-10-19 4.37 4.48 4.30 4.38 7.6M
2022-10-18 4.44 4.51 4.37 4.40 11.0M
2022-10-17 4.28 4.62 4.25 4.48 18.6M
2022-10-14 4.17 4.28 4.17 4.28 5.8M
2022-10-13 4.06 4.19 4.04 4.17 5.9M
2022-10-12 3.98 4.08 3.89 4.06 5.3M
2022-10-11 4.04 4.05 3.93 3.98 7.5M
2022-10-10 4.15 4.15 3.98 4.00 4.5M
2022-09-30 4.09 4.13 4.06 4.10 3.1M
2022-09-29 4.21 4.25 4.05 4.08 4.9M
2022-09-28 4.27 4.29 4.16 4.16 4.6M
2022-09-27 4.10 4.29 4.10 4.27 5.9M
2022-09-26 4.20 4.24 4.09 4.10 7.2M
2022-09-23 4.37 4.38 4.23 4.23 6.1M
2022-09-22 4.40 4.46 4.37 4.38 4.5M
2022-09-21 4.34 4.43 4.27 4.40 5.0M
2022-09-20 4.27 4.39 4.27 4.34 4.4M
2022-09-19 4.29 4.33 4.20 4.27 5.2M
2022-09-16 4.43 4.44 4.30 4.30 6.7M
2022-09-15 4.54 4.59 4.39 4.43 8.6M
2022-09-14 4.53 4.57 4.47 4.54 8.6M
2022-09-13 4.65 4.70 4.55 4.59 10.1M
2022-09-09 4.70 4.73 4.59 4.62 12.9M
2022-09-08 4.89 4.93 4.70 4.71 12.7M
2022-09-07 4.98 5.00 4.86 4.88 6.9M
2022-09-06 4.88 4.99 4.85 4.97 5.8M
2022-09-05 4.91 4.94 4.82 4.88 4.9M
2022-09-02 4.87 4.91 4.82 4.89 5.6M
2022-09-01 4.76 4.97 4.76 4.82 11.1M
2022-08-31 4.91 4.97 4.76 4.76 12.5M
2022-08-30 5.04 5.12 4.85 4.90 16.3M
2022-08-29 5.01 5.09 4.95 5.03 10.8M
2022-08-26 5.02 5.24 5.01 5.08 9.1M
2022-08-25 5.17 5.22 4.94 5.04 13.4M
2022-08-24 5.42 5.45 5.18 5.18 17.5M
2022-08-23 5.41 5.55 5.35 5.45 15.2M
2022-08-22 5.30 5.45 5.21 5.45 18.6M
2022-08-19 5.26 5.50 5.26 5.38 21.3M
2022-08-18 5.26 5.65 5.16 5.31 23.1M
2022-08-17 5.45 5.47 5.27 5.28 17.7M
2022-08-16 5.28 5.46 5.22 5.40 23.8M
2022-08-15 5.24 5.33 5.15 5.31 19.4M
2022-08-12 5.21 5.34 5.17 5.27 18.9M
2022-08-11 5.24 5.32 5.16 5.20 18.7M
2022-08-10 5.14 5.27 5.11 5.22 16.3M
2022-08-09 5.28 5.39 5.15 5.20 22.6M
2022-08-08 5.25 5.40 5.05 5.37 26.2M
2022-08-05 5.22 5.54 5.18 5.32 34.2M
2022-08-04 5.26 5.39 5.05 5.22 36.3M
2022-08-03 5.39 5.66 5.34 5.34 74.5M
2022-08-02 5.90 6.04 5.51 5.93 108.8M
2022-08-01 5.07 5.49 4.96 5.49 35.0M
2022-07-29 5.03 5.10 4.96 4.99 6.7M
2022-07-28 4.96 5.06 4.90 5.03 10.9M
2022-07-27 4.89 4.96 4.85 4.94 7.8M
2022-07-26 4.87 4.90 4.79 4.88 5.6M
2022-07-25 4.82 4.89 4.75 4.80 3.4M
2022-07-22 4.84 4.88 4.73 4.81 6.0M
2022-07-21 4.90 4.97 4.82 4.83 7.1M
2022-07-20 4.89 4.92 4.85 4.90 4.7M
2022-07-19 4.83 4.88 4.75 4.88 6.1M
2022-07-18 4.66 4.81 4.66 4.76 5.9M
2022-07-15 4.80 4.81 4.65 4.66 5.7M
2022-07-14 4.86 4.88 4.78 4.81 4.9M
2022-07-13 4.69 4.93 4.69 4.86 8.3M
2022-07-12 4.79 4.80 4.69 4.69 5.9M
2022-07-11 4.89 4.92 4.78 4.80 6.6M
2022-07-08 4.93 4.97 4.86 4.88 7.7M
2022-07-07 4.81 5.07 4.78 4.96 13.6M
2022-07-06 4.81 4.89 4.72 4.82 8.0M
2022-07-05 4.98 4.98 4.81 4.85 8.7M
2022-07-04 4.88 5.00 4.86 4.98 8.4M
2022-07-01 5.03 5.05 4.87 4.89 8.7M
2022-06-30 5.03 5.08 4.93 4.99 13.0M
2022-06-29 5.10 5.23 5.03 5.03 17.1M
2022-06-28 5.08 5.12 5.02 5.11 14.6M
2022-06-27 5.06 5.17 4.99 5.10 17.7M
2022-06-24 5.10 5.13 5.01 5.08 21.2M
2022-06-23 5.16 5.21 5.00 5.10 46.2M
2022-06-22 4.88 5.36 4.88 5.13 47.3M
2022-06-21 5.00 5.00 4.80 4.87 20.7M
2022-06-20 4.89 5.13 4.77 5.05 36.1M
2022-06-17 5.14 5.14 4.90 4.90 43.8M
2022-06-16 4.72 5.18 4.72 5.18 23.9M
2022-06-15 4.76 4.90 4.69 4.71 31.3M
2022-06-14 4.85 4.93 4.64 4.69 36.4M
2022-06-13 4.35 4.82 4.32 4.82 25.7M
2022-06-10 4.34 4.42 4.34 4.38 4.9M
2022-06-09 4.47 4.50 4.35 4.36 9.9M
2022-06-08 4.48 4.58 4.40 4.50 11.1M
2022-06-07 4.54 4.56 4.43 4.46 9.0M
2022-06-06 4.51 4.56 4.50 4.54 7.3M
2022-06-02 4.54 4.57 4.47 4.51 7.5M
2022-06-01 4.55 4.66 4.51 4.55 10.7M
2022-05-31 4.61 4.70 4.50 4.60 17.9M
2022-05-30 4.86 4.86 4.56 4.59 30.1M
2022-05-27 4.49 4.79 4.43 4.53 23.1M
2022-05-26 4.42 4.46 4.30 4.44 8.4M
2022-05-25 4.22 4.39 4.22 4.39 7.6M
2022-05-24 4.48 4.52 4.25 4.25 10.8M
2022-05-23 4.44 4.53 4.41 4.49 7.5M
2022-05-20 4.38 4.46 4.35 4.40 8.8M
2022-05-19 4.22 4.39 4.21 4.38 10.8M
2022-05-18 4.21 4.38 4.21 4.30 8.9M
2022-05-17 4.26 4.28 4.13 4.23 7.7M
2022-05-16 4.30 4.34 4.25 4.28 6.2M
2022-05-13 4.33 4.36 4.27 4.32 7.7M
2022-05-12 4.20 4.61 4.17 4.36 14.8M
2022-05-11 4.31 4.42 4.24 4.24 11.5M
2022-05-10 4.20 4.32 4.20 4.30 7.8M
2022-05-09 4.15 4.30 4.13 4.28 8.3M
2022-05-06 4.11 4.29 4.06 4.15 9.0M
2022-05-05 4.25 4.32 4.15 4.23 13.1M
2022-04-29 4.20 4.35 4.15 4.33 12.5M
2022-04-28 4.20 4.25 4.07 4.10 7.3M
2022-04-27 4.03 4.24 3.95 4.24 13.0M
2022-04-26 4.22 4.34 4.07 4.09 14.4M
2022-04-25 4.62 4.62 4.21 4.23 15.5M
2022-04-22 4.80 4.81 4.62 4.68 11.1M
2022-04-21 5.05 5.07 4.80 4.84 11.8M
2022-04-20 5.20 5.25 5.03 5.07 9.9M
2022-04-19 5.15 5.22 5.10 5.19 9.5M
2022-04-18 5.09 5.22 4.96 5.22 10.1M
2022-04-15 5.38 5.38 5.09 5.11 17.8M
2022-04-14 5.38 5.43 5.32 5.39 10.7M
2022-04-13 5.61 5.61 5.30 5.35 15.4M
2022-04-12 5.40 5.66 5.36 5.62 16.7M
2022-04-11 5.64 5.75 5.37 5.40 17.7M
2022-04-08 5.71 5.89 5.69 5.71 25.2M
2022-04-07 6.01 6.06 5.70 5.71 39.7M
2022-04-06 6.05 6.39 5.85 6.07 69.8M
2022-04-01 5.70 5.81 5.70 5.81 12.6M
2022-03-31 5.37 5.41 5.27 5.28 10.9M
2022-03-30 5.37 5.41 5.30 5.39 8.9M
2022-03-29 5.48 5.51 5.28 5.32 11.4M
2022-03-28 5.56 5.57 5.40 5.47 13.3M
2022-03-25 5.62 5.66 5.52 5.52 12.6M
2022-03-24 5.85 5.86 5.61 5.62 14.8M
2022-03-23 5.86 5.89 5.74 5.75 13.7M
2022-03-22 5.91 5.92 5.76 5.84 16.3M
2022-03-21 5.78 5.92 5.73 5.90 23.9M
2022-03-18 5.70 5.92 5.63 5.83 40.5M
2022-03-17 5.21 5.69 5.19 5.69 20.0M
2022-03-16 5.20 5.25 4.86 5.17 25.8M
2022-03-15 5.68 5.70 5.15 5.15 28.0M
2022-03-14 5.75 5.93 5.70 5.72 18.0M
2022-03-11 5.82 5.93 5.68 5.86 24.3M
2022-03-10 6.29 6.34 5.94 5.96 41.0M
2022-03-09 5.70 6.19 5.66 6.11 62.1M
2022-03-08 5.80 6.00 5.68 5.70 48.0M
2022-03-07 5.42 6.00 5.42 6.00 46.3M
2022-03-04 5.53 5.57 5.43 5.45 11.6M
2022-03-03 5.59 5.65 5.53 5.56 9.4M
2022-03-02 5.49 5.63 5.48 5.59 18.1M
2022-03-01 5.46 5.57 5.45 5.54 10.1M
2022-02-28 5.51 5.52 5.41 5.46 10.8M
2022-02-25 5.50 5.63 5.42 5.54 14.4M
2022-02-24 5.74 5.75 5.40 5.48 28.4M
2022-02-23 5.55 5.99 5.50 5.73 34.4M
2022-02-22 5.69 5.70 5.47 5.51 16.6M
2022-02-21 5.58 5.76 5.50 5.71 14.5M
2022-02-18 5.55 5.63 5.50 5.63 11.6M
2022-02-17 5.63 5.70 5.54 5.58 17.5M
2022-02-16 5.82 5.83 5.60 5.69 24.0M
2022-02-15 5.94 6.07 5.68 5.77 35.0M
2022-02-14 5.56 6.23 5.45 5.95 47.9M
2022-02-11 5.58 5.74 5.38 5.66 34.6M
2022-02-10 5.62 5.65 5.53 5.56 11.7M
2022-02-09 5.67 5.68 5.54 5.63 19.3M
2022-02-08 5.49 5.67 5.44 5.64 19.1M
2022-02-07 5.53 5.56 5.37 5.42 13.3M
2022-01-28 5.37 5.52 5.31 5.44 12.8M
2022-01-27 5.56 5.57 5.29 5.29 13.2M
2022-01-26 5.63 5.75 5.45 5.51 16.9M
2022-01-25 6.02 6.02 5.62 5.66 19.6M
2022-01-24 6.11 6.16 5.99 6.00 14.3M
2022-01-21 6.13 6.23 6.02 6.07 18.2M
2022-01-20 6.55 6.60 6.08 6.18 31.3M
2022-01-19 6.48 6.70 6.44 6.59 20.3M
2022-01-18 6.64 6.71 6.47 6.50 30.8M
2022-01-17 6.98 6.98 6.64 6.70 36.8M
2022-01-14 6.90 7.23 6.74 7.00 38.5M
2022-01-13 6.90 7.15 6.90 6.96 29.1M
2022-01-12 6.85 7.00 6.83 6.95 23.2M
2022-01-11 7.15 7.15 6.86 6.93 32.9M
2022-01-10 6.98 7.15 6.75 7.15 38.3M
2022-01-07 7.30 7.42 6.92 6.95 59.7M
2022-01-06 7.68 7.96 7.27 7.27 85.2M
2022-01-05 7.83 8.56 7.83 8.08 96.5M
2022-01-04 8.00 8.30 7.68 7.78 78.1M