Shenzhen Sunxing Light Alloys Materials Co Ltd (603978)

603978
🏛️ Chine →
22.92
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
2024-12-31 15.50 16.03 15.14 15.41 4.6M
2024-12-30 15.78 15.92 15.30 15.48 4.0M
2024-12-27 16.00 16.41 15.76 15.88 4.5M
2024-12-26 15.66 16.28 15.50 15.90 3.3M
2024-12-25 16.61 16.65 15.65 15.83 4.8M
2024-12-24 16.77 17.09 16.21 16.61 5.3M
2024-12-23 17.30 17.41 16.70 16.97 7.5M
2024-12-20 16.81 17.90 16.57 17.30 12.2M
2024-12-19 15.91 16.99 15.78 16.85 7.0M
2024-12-18 16.63 16.74 16.00 16.12 6.9M
2024-12-17 16.87 17.22 16.52 16.54 5.7M
2024-12-16 17.68 17.68 16.25 17.03 7.1M
2024-12-13 17.63 18.16 17.58 17.66 6.5M
2024-12-12 17.70 17.95 17.51 17.84 7.0M
2024-12-11 17.86 18.12 17.63 17.87 9.5M
2024-12-10 19.40 19.40 17.92 18.02 20.8M
2024-12-09 19.48 19.48 18.25 18.76 15.1M
2024-12-06 16.99 18.76 16.83 18.76 16.1M
2024-12-05 17.07 17.30 16.50 17.05 9.4M
2024-12-04 17.70 17.85 16.73 17.00 8.3M
2024-12-03 17.23 17.67 17.19 17.60 8.0M
2024-12-02 17.47 17.66 17.06 17.19 7.6M
2024-11-29 17.47 17.74 17.00 17.43 8.6M
2024-11-28 18.80 19.10 17.80 17.80 9.9M
2024-11-27 17.93 18.39 17.47 18.28 6.5M
2024-11-26 17.95 18.47 17.90 18.10 7.2M
2024-11-25 16.96 18.18 16.96 17.90 9.5M
2024-11-22 17.84 18.03 17.12 17.33 6.3M
2024-11-21 17.67 18.34 17.60 17.84 8.4M
2024-11-20 16.88 17.85 16.60 17.75 9.6M
2024-11-19 16.40 16.91 15.90 16.87 7.7M
2024-11-18 17.30 17.70 16.05 16.30 10.9M
2024-11-15 18.34 18.54 17.44 17.44 12.6M
2024-11-14 18.68 19.46 18.30 18.52 12.9M
2024-11-13 18.63 19.18 17.84 18.90 15.4M
2024-11-12 19.40 19.97 18.35 18.50 23.4M
2024-11-11 22.03 22.54 20.36 20.36 16.3M
2024-11-08 20.99 23.18 20.99 22.62 17.5M
2024-11-07 19.41 21.80 19.41 21.45 22.6M
2024-11-06 18.60 20.51 17.77 19.84 26.3M
2024-11-05 19.25 19.79 18.72 18.86 18.3M
2024-11-04 18.45 19.29 18.01 19.00 18.0M
2024-11-01 18.94 20.11 18.18 18.46 22.8M
2024-10-31 18.62 20.11 18.62 19.09 23.5M
2024-10-30 17.05 18.50 17.00 18.42 22.4M
2024-10-29 18.29 18.73 17.46 17.57 25.1M
2024-10-28 19.20 19.75 17.84 18.29 37.6M
2024-10-25 17.46 18.88 17.36 18.88 27.6M
2024-10-24 16.49 17.29 16.49 17.16 23.5M
2024-10-23 16.67 18.27 16.62 17.21 46.9M
2024-10-22 15.02 16.61 14.60 16.61 22.3M
2024-10-21 13.99 15.10 13.99 15.10 29.5M
2024-10-18 13.00 14.08 13.00 13.73 15.9M
2024-10-17 13.44 13.81 13.16 13.24 13.1M
2024-10-16 13.00 13.96 12.36 13.79 19.9M
2024-10-15 13.46 13.97 13.20 13.34 17.1M
2024-10-14 13.40 14.27 13.04 14.02 27.0M
2024-10-11 14.99 16.95 14.34 14.34 39.5M
2024-10-10 15.00 15.93 14.87 15.93 29.7M
2024-10-09 12.99 14.48 12.30 14.48 15.5M
2024-10-08 14.18 14.18 12.43 13.16 18.2M
2024-09-30 12.18 12.89 11.92 12.89 12.4M
2024-09-27 11.35 11.90 11.18 11.72 8.8M
2024-09-26 10.78 11.79 10.78 11.33 11.7M
2024-09-25 10.88 11.08 10.66 10.79 7.8M
2024-09-24 10.65 10.91 10.44 10.85 6.8M
2024-09-23 10.57 10.78 10.34 10.68 4.7M
2024-09-20 10.61 10.71 10.46 10.57 4.3M
2024-09-19 10.83 10.86 10.30 10.74 7.3M
2024-09-18 10.52 10.78 10.25 10.78 6.1M
2024-09-13 10.91 10.99 10.38 10.67 7.9M
2024-09-12 10.90 10.98 10.60 10.85 9.3M
2024-09-11 11.11 11.13 10.66 10.77 14.2M
2024-09-10 10.22 11.31 10.18 11.31 10.6M
2024-09-09 10.20 10.45 9.80 10.28 8.7M
2024-09-06 11.04 11.16 10.19 10.21 14.4M
2024-09-05 11.58 12.02 11.20 11.32 20.3M
2024-09-04 10.10 10.93 10.03 10.93 7.8M
2024-09-03 9.60 9.95 9.52 9.94 3.3M
2024-09-02 9.71 9.96 9.62 9.65 3.4M
2024-08-30 9.64 9.94 9.56 9.80 4.6M
2024-08-29 9.30 9.93 9.26 9.73 5.3M
2024-08-28 9.09 9.60 9.09 9.37 3.4M
2024-08-27 9.40 9.45 9.15 9.20 2.8M
2024-08-26 9.13 9.67 9.13 9.51 4.3M
2024-08-23 9.04 9.27 8.90 9.19 4.0M
2024-08-22 9.43 9.55 9.08 9.08 4.7M
2024-08-21 9.29 9.57 9.20 9.48 5.5M
2024-08-20 9.60 9.65 9.20 9.29 5.7M
2024-08-19 9.79 9.83 9.53 9.54 7.1M
2024-08-16 11.00 11.07 9.80 10.01 12.2M
2024-08-15 11.45 11.65 10.59 10.89 14.8M
2024-08-14 11.43 12.39 11.21 11.76 16.5M
2024-08-13 10.69 11.91 10.65 11.71 17.2M
2024-08-12 10.80 11.45 10.55 10.83 13.3M
2024-08-09 9.93 11.15 9.50 11.15 14.1M
2024-08-08 10.13 11.40 10.00 10.14 17.1M
2024-08-07 9.35 10.36 8.98 10.36 9.9M
2024-08-06 9.98 10.20 9.15 9.42 14.3M
2024-08-05 8.79 9.63 8.77 9.63 4.9M
2024-08-02 9.06 9.11 8.71 8.75 2.7M
2024-08-01 9.01 9.56 9.01 9.08 3.9M
2024-07-31 8.49 9.11 8.49 9.11 3.4M
2024-07-30 8.27 8.67 8.12 8.47 3.1M
2024-07-29 8.29 8.40 8.14 8.27 1.9M
2024-07-26 8.21 8.47 8.15 8.28 1.9M
2024-07-25 8.14 8.31 8.00 8.12 1.6M
2024-07-24 8.32 8.43 8.12 8.16 1.9M
2024-07-23 8.49 8.87 8.43 8.44 2.0M
2024-07-22 8.27 8.60 8.18 8.51 1.8M
2024-07-19 8.19 8.35 8.03 8.24 1.0M
2024-07-18 8.24 8.33 7.98 8.21 1.6M
2024-07-17 8.49 8.55 8.25 8.30 1.8M
2024-07-16 8.55 8.60 8.42 8.49 1.0M
2024-07-15 8.75 8.76 8.44 8.50 1.4M
2024-07-12 8.94 9.12 8.76 8.82 1.7M
2024-07-11 8.39 8.96 8.39 8.94 2.2M
2024-07-10 8.47 8.60 8.32 8.36 1.3M
2024-07-09 8.93 8.99 8.26 8.53 1.9M
2024-07-08 8.86 8.92 8.50 8.51 1.3M
2024-07-05 8.65 8.92 8.47 8.88 1.3M
2024-07-04 9.06 9.15 8.60 8.62 1.6M
2024-07-03 9.15 9.20 9.01 9.02 1.0M
2024-07-02 9.02 9.12 8.89 9.11 1.1M
2024-07-01 9.02 9.15 8.70 9.00 1.5M
2024-06-28 8.99 9.17 8.88 8.95 1.1M
2024-06-27 9.11 9.28 8.97 8.97 1.3M
2024-06-26 8.74 9.28 8.50 9.20 2.0M
2024-06-25 8.53 8.86 8.52 8.75 1.8M
2024-06-24 8.88 8.99 8.40 8.50 2.2M
2024-06-21 9.01 9.13 8.85 8.99 1.7M
2024-06-20 9.35 9.39 8.94 8.99 2.0M
2024-06-19 9.36 9.58 9.28 9.35 1.5M
2024-06-18 9.00 9.45 8.90 9.41 2.0M
2024-06-17 9.06 9.25 8.99 9.04 1.5M
2024-06-14 9.29 9.40 9.20 9.26 1.3M
2024-06-13 9.55 9.60 9.34 9.37 1.5M
2024-06-12 9.45 9.64 9.41 9.51 2.5M
2024-06-11 9.51 9.55 9.12 9.48 2.0M
2024-06-07 9.27 9.70 9.18 9.50 2.8M
2024-06-06 9.57 9.78 9.21 9.41 3.7M
2024-06-05 10.13 10.13 9.51 9.57 2.3M
2024-06-04 10.20 10.24 9.59 9.74 3.0M
2024-06-03 10.67 10.72 10.09 10.19 2.5M
2024-05-31 10.70 10.76 10.36 10.63 2.5M
2024-05-30 10.70 10.82 10.38 10.41 2.9M
2024-05-29 10.63 10.85 10.40 10.71 3.3M
2024-05-28 10.79 10.88 10.57 10.63 1.2M
2024-05-27 10.96 11.10 10.60 10.80 1.5M
2024-05-24 10.86 11.08 10.80 10.93 1.1M
2024-05-23 11.23 11.27 10.90 10.94 1.3M
2024-05-22 11.26 11.47 11.23 11.34 1.3M
2024-05-21 11.63 11.71 11.20 11.27 1.9M
2024-05-20 11.34 11.68 11.31 11.60 1.9M
2024-05-17 11.06 11.34 10.98 11.34 1.4M
2024-05-16 11.05 11.27 10.98 11.05 1.5M
2024-05-15 10.96 11.25 10.85 11.02 1.3M
2024-05-14 10.96 11.26 10.93 11.07 1.4M
2024-05-13 11.25 11.33 10.85 10.93 1.7M
2024-05-10 11.71 11.85 11.25 11.35 1.8M
2024-05-09 11.43 11.80 11.43 11.73 2.4M
2024-05-08 11.58 11.58 11.18 11.33 2.5M
2024-05-07 11.66 11.69 11.38 11.67 2.6M
2024-05-06 10.94 11.54 10.94 11.47 3.0M
2024-04-30 11.14 11.17 10.66 10.75 2.2M
2024-04-29 10.71 11.18 10.71 11.07 2.2M
2024-04-26 10.53 10.91 10.26 10.79 2.4M
2024-04-25 10.15 10.78 10.15 10.53 2.7M
2024-04-24 10.03 10.33 9.86 10.25 2.1M
2024-04-23 9.91 10.10 9.88 9.98 1.9M
2024-04-22 10.02 10.23 9.64 9.89 3.0M
2024-04-19 10.14 10.43 10.08 10.20 2.9M
2024-04-18 10.19 10.37 9.88 10.22 4.4M
2024-04-17 9.70 10.26 9.70 10.20 6.6M
2024-04-16 10.18 10.48 10.00 10.00 4.2M
2024-04-15 12.43 12.46 11.11 11.11 3.8M
2024-04-12 12.38 12.57 12.15 12.34 3.3M
2024-04-11 12.37 12.70 12.05 12.38 4.6M
2024-04-10 12.98 13.20 12.37 12.58 5.4M
2024-04-09 12.70 13.04 12.66 12.90 6.3M
2024-04-08 13.48 13.62 12.59 12.73 11.3M
2024-04-03 13.77 14.98 13.50 13.69 14.9M
2024-04-02 12.42 13.65 12.36 13.65 6.2M
2024-04-01 11.97 12.52 11.88 12.41 3.0M
2024-03-29 11.74 11.90 11.65 11.88 2.0M
2024-03-28 11.19 11.68 11.19 11.60 2.4M
2024-03-27 11.80 11.83 11.18 11.25 2.6M
2024-03-26 11.62 12.09 11.16 11.86 3.8M
2024-03-25 11.94 12.11 11.51 11.63 2.3M
2024-03-22 12.37 12.55 11.86 12.02 2.3M
2024-03-21 12.44 12.56 12.10 12.35 2.7M
2024-03-20 12.15 12.29 12.03 12.28 1.7M
2024-03-19 12.10 12.28 11.96 12.15 2.2M
2024-03-18 11.88 12.14 11.76 12.14 2.6M
2024-03-15 11.49 11.88 11.30 11.84 3.0M
2024-03-14 11.41 11.62 11.20 11.43 2.3M
2024-03-13 11.43 11.48 11.20 11.46 2.4M
2024-03-12 11.37 11.58 11.06 11.33 2.9M
2024-03-11 10.71 11.48 10.71 11.40 3.9M
2024-03-08 10.88 10.94 10.50 10.71 1.6M
2024-03-07 10.63 11.17 10.59 10.72 2.6M
2024-03-06 10.52 10.73 10.37 10.58 1.9M
2024-03-05 10.85 10.92 10.46 10.52 1.9M
2024-03-04 11.00 11.17 10.55 10.85 2.0M
2024-03-01 10.91 11.19 10.83 11.00 2.1M
2024-02-29 10.04 10.90 10.03 10.88 3.3M
2024-02-28 11.69 12.05 10.53 10.53 5.3M
2024-02-27 11.44 11.70 11.20 11.70 3.4M
2024-02-26 11.00 11.75 11.00 11.44 4.7M
2024-02-23 10.90 10.96 10.43 10.92 4.2M
2024-02-22 10.48 10.78 10.05 10.63 5.6M
2024-02-21 9.58 10.48 9.58 10.48 2.5M
2024-02-20 9.23 9.58 9.01 9.53 3.0M
2024-02-19 8.89 9.50 8.86 9.23 4.2M
2024-02-08 8.01 8.90 7.70 8.82 4.9M
2024-02-07 9.00 9.00 8.12 8.13 6.8M
2024-02-06 9.02 9.80 9.01 9.02 5.1M
2024-02-05 10.68 11.10 10.01 10.01 1.3M
2024-02-02 12.04 12.28 10.82 11.12 3.0M
2024-02-01 12.52 12.52 11.80 12.02 2.2M
2024-01-31 13.36 13.43 12.32 12.46 2.5M
2024-01-30 13.52 13.75 13.23 13.33 2.0M
2024-01-29 14.93 14.94 13.80 13.91 3.7M
2024-01-26 14.15 15.40 14.15 14.98 4.2M
2024-01-25 14.05 14.35 13.74 14.31 2.6M
2024-01-24 13.95 14.65 13.40 13.91 3.1M
2024-01-23 13.80 13.89 13.10 13.66 2.8M
2024-01-22 15.20 15.41 14.02 14.02 4.1M
2024-01-19 15.82 16.22 15.55 15.58 4.3M
2024-01-18 15.64 16.98 15.53 16.07 6.6M
2024-01-17 16.61 16.65 15.75 15.75 4.3M
2024-01-16 17.00 17.09 16.35 16.84 6.8M
2024-01-15 16.76 18.60 16.55 17.25 6.8M
2024-01-12 16.46 16.98 16.33 16.91 2.6M
2024-01-11 16.06 16.54 15.94 16.47 1.1M
2024-01-10 16.19 16.26 15.73 16.03 1.1M
2024-01-09 15.82 16.25 15.74 16.11 1.2M
2024-01-08 16.17 16.28 15.81 15.85 1.2M
2024-01-05 16.30 16.70 15.99 16.16 1.0M
2024-01-04 16.35 16.46 16.28 16.41 1.1M
2024-01-03 16.69 16.69 16.33 16.46 0.9M
2024-01-02 16.57 16.74 16.39 16.69 1.3M