Sichuan Chengfei Integration Technology Corp Ltd (002190)

002190
🏛️ Chine →
42.88
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
2021-12-31 31.49 33.77 31.01 33.77 14.3M
2021-12-30 29.46 31.50 29.13 30.70 10.0M
2021-12-29 29.57 30.28 29.50 29.77 4.3M
2021-12-28 29.88 29.91 29.36 29.58 3.0M
2021-12-27 30.68 30.68 28.75 29.76 6.9M
2021-12-24 29.69 31.61 29.30 30.66 9.1M
2021-12-23 29.70 30.11 29.31 29.80 4.7M
2021-12-22 29.46 29.88 29.30 29.81 4.9M
2021-12-21 29.15 29.62 29.10 29.47 3.5M
2021-12-20 29.50 30.03 29.17 29.25 4.1M
2021-12-17 30.03 30.26 29.30 29.76 6.6M
2021-12-16 30.61 30.63 29.82 30.17 8.5M
2021-12-15 31.69 32.30 30.38 30.63 11.9M
2021-12-14 31.09 32.50 31.06 31.77 8.9M
2021-12-13 31.59 31.86 30.81 31.45 7.1M
2021-12-10 31.92 32.20 31.14 31.38 7.7M
2021-12-09 33.24 34.16 31.71 31.93 15.9M
2021-12-08 29.78 32.76 29.60 32.76 11.9M
2021-12-07 31.67 31.75 29.45 29.78 10.5M
2021-12-06 31.98 32.65 30.87 31.35 16.7M
2021-12-03 28.66 31.57 28.61 31.57 10.8M
2021-12-02 29.12 29.58 28.58 28.70 3.6M
2021-12-01 29.25 29.34 28.53 29.11 3.1M
2021-11-30 29.34 29.86 28.85 29.22 4.7M
2021-11-29 28.70 29.49 28.60 29.18 3.7M
2021-11-26 29.16 29.99 28.92 29.13 4.7M
2021-11-25 29.33 29.72 29.01 29.19 3.2M
2021-11-24 29.99 30.00 29.10 29.32 4.9M
2021-11-23 30.05 30.28 29.60 29.94 4.6M
2021-11-22 30.17 30.33 29.65 29.99 5.2M
2021-11-19 30.35 30.70 30.00 30.19 5.9M
2021-11-18 29.35 30.80 29.11 30.36 10.8M
2021-11-17 27.76 30.03 27.70 29.45 10.2M
2021-11-16 28.69 28.94 27.40 27.55 5.5M
2021-11-15 29.00 29.54 28.58 28.72 4.6M
2021-11-12 28.38 29.35 28.32 29.08 5.5M
2021-11-11 28.50 28.89 28.20 28.33 3.7M
2021-11-10 28.70 28.98 28.27 28.37 4.5M
2021-11-09 27.90 29.08 27.81 28.68 5.9M
2021-11-08 27.63 28.22 27.52 27.95 3.1M
2021-11-05 28.00 28.61 27.61 27.73 4.4M
2021-11-04 27.62 28.10 27.55 27.93 2.8M
2021-11-03 27.61 27.94 27.30 27.62 2.6M
2021-11-02 27.77 28.45 27.49 27.97 4.7M
2021-11-01 27.41 28.00 27.40 27.79 3.1M
2021-10-29 26.72 27.82 26.56 27.67 3.8M
2021-10-28 27.16 27.20 26.45 26.75 2.8M
2021-10-27 26.85 27.58 26.64 27.39 5.3M
2021-10-26 26.86 27.20 26.58 26.66 2.4M
2021-10-25 26.19 27.00 25.67 26.86 3.5M
2021-10-22 26.54 26.67 26.10 26.18 2.1M
2021-10-21 26.89 27.18 26.38 26.47 3.2M
2021-10-20 25.75 27.36 25.68 27.04 6.0M
2021-10-19 25.68 26.10 25.47 25.81 2.3M
2021-10-18 25.56 25.80 25.11 25.58 2.7M
2021-10-15 25.55 26.32 25.48 25.48 3.5M
2021-10-14 25.08 25.80 24.82 25.55 6.4M
2021-10-13 26.80 26.95 25.88 25.88 6.4M
2021-10-12 28.50 28.88 28.01 28.75 3.0M
2021-10-11 28.46 29.01 28.10 28.70 4.2M
2021-10-08 27.89 28.80 27.89 28.30 3.8M
2021-09-30 26.98 28.05 26.98 27.89 2.9M
2021-09-29 28.11 28.23 26.85 26.85 5.1M
2021-09-28 28.63 29.40 28.33 28.50 6.4M
2021-09-27 27.65 28.59 27.03 28.59 6.9M
2021-09-24 27.55 27.80 27.30 27.70 2.6M
2021-09-23 27.94 27.94 27.34 27.61 3.1M
2021-09-22 26.80 28.08 26.67 27.58 5.0M
2021-09-17 26.69 27.02 26.39 27.01 2.6M
2021-09-16 27.29 27.77 26.65 26.73 4.0M
2021-09-15 27.18 27.75 26.90 27.43 2.8M
2021-09-14 27.48 27.78 27.20 27.22 3.0M
2021-09-13 28.29 28.35 27.30 27.52 3.9M
2021-09-10 28.33 28.79 28.05 28.20 4.1M
2021-09-09 27.98 28.58 27.70 28.58 4.1M
2021-09-08 28.25 28.42 27.87 27.90 3.1M
2021-09-07 27.70 28.94 27.52 28.24 5.4M
2021-09-06 27.30 27.82 26.91 27.65 3.6M
2021-09-03 27.90 28.20 26.80 27.46 4.6M
2021-09-02 27.93 28.06 27.50 27.89 3.5M
2021-09-01 28.79 28.96 27.12 27.80 6.1M
2021-08-31 29.35 29.38 28.70 28.81 4.1M
2021-08-30 29.12 30.15 29.02 29.38 5.1M
2021-08-27 28.68 29.38 28.38 29.20 5.0M
2021-08-26 29.50 30.09 28.87 28.89 4.9M
2021-08-25 30.36 30.55 29.50 29.67 4.9M
2021-08-24 30.00 30.66 29.20 30.52 6.9M
2021-08-23 29.20 30.25 29.05 30.00 5.3M
2021-08-20 29.29 29.33 28.39 29.29 5.1M
2021-08-19 29.20 29.78 28.60 29.32 5.8M
2021-08-18 28.88 29.65 28.70 29.22 5.2M
2021-08-17 30.20 30.39 28.60 28.78 7.5M
2021-08-16 31.15 31.46 29.74 30.05 9.0M
2021-08-13 31.80 32.51 31.30 31.57 8.2M
2021-08-12 31.60 31.88 30.70 31.80 8.4M
2021-08-11 31.86 32.38 31.20 31.48 7.5M
2021-08-10 32.10 32.67 31.63 32.00 11.2M
2021-08-09 32.11 32.95 31.11 31.95 8.6M
2021-08-06 31.34 32.80 31.34 32.09 10.8M
2021-08-05 31.60 32.20 30.88 31.38 12.6M
2021-08-04 31.42 31.66 30.82 31.54 9.3M
2021-08-03 31.50 32.32 30.90 31.40 15.9M
2021-08-02 28.50 31.21 28.15 31.21 15.4M
2021-07-30 28.05 28.69 27.65 28.37 6.5M
2021-07-29 27.18 28.63 27.05 28.06 7.9M
2021-07-28 28.46 28.64 26.00 26.77 7.4M
2021-07-27 29.80 30.44 28.50 28.65 9.8M
2021-07-26 29.85 31.15 29.12 29.50 8.5M
2021-07-23 30.30 31.05 29.17 30.38 9.9M
2021-07-22 30.17 31.30 29.80 30.52 11.1M
2021-07-21 28.75 30.30 28.58 29.46 7.6M
2021-07-20 28.85 29.54 28.53 28.95 5.6M
2021-07-19 29.55 30.35 28.83 29.20 8.2M
2021-07-16 29.20 31.58 28.43 29.93 14.1M
2021-07-15 31.04 31.77 28.56 29.36 15.9M
2021-07-14 27.93 30.56 27.28 30.56 13.2M
2021-07-13 28.43 28.68 27.50 27.78 8.8M
2021-07-12 28.59 29.25 28.21 28.72 8.3M
2021-07-09 27.09 29.50 26.92 28.59 13.9M
2021-07-08 27.23 28.00 26.92 26.96 8.8M
2021-07-07 26.69 27.70 26.26 27.53 12.6M
2021-07-06 27.00 27.44 26.02 26.41 12.5M
2021-07-05 23.87 26.25 23.87 26.25 5.6M
2021-07-02 24.60 24.74 23.74 23.86 4.6M
2021-07-01 26.00 26.10 24.75 24.75 4.2M
2021-06-30 25.60 26.20 25.12 25.99 5.2M
2021-06-29 25.44 26.80 25.40 25.52 5.7M
2021-06-28 25.24 25.71 25.16 25.47 4.3M
2021-06-25 24.78 25.46 24.43 25.35 3.3M
2021-06-24 25.33 25.70 24.77 24.77 3.0M
2021-06-23 25.38 25.87 25.27 25.36 3.9M
2021-06-22 25.75 25.78 25.32 25.42 4.1M
2021-06-21 24.96 26.08 24.75 25.87 6.7M
2021-06-18 24.60 25.15 24.32 24.95 3.1M
2021-06-17 24.50 24.93 24.36 24.70 2.5M
2021-06-16 24.88 25.18 24.37 24.58 3.1M
2021-06-15 24.61 25.28 24.56 24.92 4.6M
2021-06-11 25.30 25.34 24.59 24.78 4.5M
2021-06-10 25.73 25.75 25.05 25.35 5.3M
2021-06-09 26.03 26.22 25.60 25.73 5.1M
2021-06-08 25.90 26.60 25.50 26.28 11.7M
2021-06-07 26.16 26.20 24.90 25.37 12.4M
2021-06-04 23.45 25.87 23.25 25.87 10.1M
2021-06-03 22.86 24.26 22.80 23.52 5.1M
2021-06-02 23.25 23.55 22.85 22.92 2.7M
2021-06-01 23.45 23.73 23.17 23.29 2.8M
2021-05-31 23.60 23.67 23.06 23.44 3.6M
2021-05-28 23.23 23.90 23.14 23.71 3.2M
2021-05-27 23.32 23.42 23.15 23.33 2.0M
2021-05-26 23.37 23.65 23.20 23.37 2.2M
2021-05-25 23.15 23.45 22.75 23.42 2.6M
2021-05-24 23.00 23.26 22.89 23.15 1.3M
2021-05-21 23.61 23.61 22.99 23.03 1.5M
2021-05-20 23.90 23.97 23.39 23.42 2.2M
2021-05-19 23.90 24.15 23.78 23.80 1.5M
2021-05-18 23.55 24.36 23.55 23.90 2.2M
2021-05-17 24.09 24.32 23.57 23.66 1.9M
2021-05-14 23.28 24.02 23.10 24.02 3.0M
2021-05-13 23.26 23.75 23.07 23.28 1.1M
2021-05-12 23.41 23.60 23.18 23.44 1.5M
2021-05-11 22.60 23.96 22.60 23.65 2.6M
2021-05-10 23.07 23.09 22.60 22.72 2.1M
2021-05-07 23.20 23.38 23.00 23.10 1.5M
2021-05-06 23.00 23.44 23.00 23.20 1.5M
2021-04-30 23.57 23.57 22.90 23.19 2.4M
2021-04-29 23.75 23.95 23.40 23.55 1.5M
2021-04-28 23.70 23.90 23.53 23.75 1.3M
2021-04-27 24.19 24.23 23.35 23.70 2.1M
2021-04-26 24.78 24.98 24.02 24.05 2.4M
2021-04-23 25.07 25.22 24.62 24.78 1.9M
2021-04-22 25.12 25.48 25.00 25.12 1.6M
2021-04-21 24.89 25.30 24.75 25.00 1.6M
2021-04-20 25.26 25.40 24.85 24.92 2.4M
2021-04-19 25.05 25.45 24.99 25.34 2.3M
2021-04-16 24.59 25.27 24.50 25.05 2.0M
2021-04-15 24.67 24.97 24.44 24.58 1.3M
2021-04-14 24.25 24.80 24.25 24.74 1.6M
2021-04-13 24.20 24.40 24.08 24.21 1.5M
2021-04-12 24.97 25.05 24.18 24.19 1.9M
2021-04-09 25.09 25.45 24.87 24.90 1.6M
2021-04-08 25.05 25.56 24.81 25.10 2.8M
2021-04-07 25.10 25.19 24.80 25.09 2.1M
2021-04-06 25.39 25.65 25.16 25.21 2.1M
2021-04-02 26.08 26.08 25.26 25.40 3.6M
2021-04-01 24.86 26.30 24.67 25.97 6.0M
2021-03-31 25.06 25.78 24.54 25.19 4.3M
2021-03-30 24.51 25.73 24.51 24.88 4.2M
2021-03-29 24.80 25.10 24.43 24.54 2.0M
2021-03-26 23.57 24.55 23.57 24.51 2.2M
2021-03-25 23.99 24.22 23.40 23.57 1.9M
2021-03-24 24.70 25.06 23.78 23.90 2.4M
2021-03-23 24.65 25.44 24.50 24.73 2.9M
2021-03-22 24.51 24.90 24.32 24.68 2.3M
2021-03-19 23.74 24.84 23.51 24.71 3.7M
2021-03-18 24.10 24.54 23.85 23.85 2.2M
2021-03-17 23.72 24.28 23.63 24.15 1.9M
2021-03-16 24.60 24.85 23.85 23.88 3.0M
2021-03-15 24.95 25.00 24.54 24.60 2.2M
2021-03-12 24.85 25.55 24.78 25.10 3.2M
2021-03-11 24.49 24.99 24.13 24.90 3.1M
2021-03-10 24.96 25.27 24.35 24.48 2.6M
2021-03-09 25.13 25.39 24.01 24.63 3.7M
2021-03-08 25.86 26.49 24.91 25.13 3.9M
2021-03-05 25.90 26.17 25.46 25.86 3.9M
2021-03-04 26.61 27.38 26.05 26.20 6.3M
2021-03-03 26.22 28.40 25.35 27.15 12.1M
2021-03-02 23.87 26.07 23.55 26.07 7.5M
2021-03-01 23.19 23.74 22.91 23.70 2.6M
2021-02-26 23.01 23.49 22.90 23.24 2.2M
2021-02-25 23.45 23.89 23.28 23.33 2.5M
2021-02-24 23.93 24.50 23.27 23.49 3.6M
2021-02-23 23.96 24.45 23.15 23.93 4.0M
2021-02-22 24.14 24.70 24.00 24.03 3.3M
2021-02-19 23.58 24.27 23.08 24.14 3.2M
2021-02-18 23.65 24.54 23.47 23.58 3.0M
2021-02-10 23.00 23.68 22.88 23.50 2.2M
2021-02-09 22.20 23.09 22.01 22.88 3.1M
2021-02-08 23.36 23.39 22.10 22.16 2.7M
2021-02-05 23.32 23.98 23.21 23.41 2.1M
2021-02-04 24.15 24.56 23.00 23.31 3.1M
2021-02-03 25.31 25.37 24.20 24.35 2.3M
2021-02-02 25.14 25.41 24.83 25.27 1.4M
2021-02-01 24.41 25.18 24.06 25.15 2.4M
2021-01-29 24.99 25.03 23.85 24.47 2.8M
2021-01-28 25.35 25.58 24.67 24.78 2.5M
2021-01-27 26.25 26.42 25.35 25.37 3.7M
2021-01-26 26.78 26.99 25.78 26.42 4.5M
2021-01-25 26.45 27.73 26.45 27.03 6.1M
2021-01-22 26.60 26.98 26.08 26.68 4.1M
2021-01-21 26.20 27.26 26.02 26.62 4.3M
2021-01-20 26.00 26.50 25.73 26.20 2.8M
2021-01-19 26.70 26.84 26.00 26.15 3.2M
2021-01-18 26.69 27.26 26.51 26.71 3.6M
2021-01-15 26.01 26.60 25.85 26.42 4.0M
2021-01-14 28.75 28.75 25.95 26.12 10.7M
2021-01-13 30.25 30.26 28.76 28.82 6.8M
2021-01-12 28.70 30.30 28.54 30.14 6.6M
2021-01-11 29.29 29.90 28.66 29.00 5.7M
2021-01-08 31.21 31.21 29.19 29.29 8.1M
2021-01-07 30.99 31.81 30.61 31.24 10.6M
2021-01-06 29.85 32.36 29.72 31.48 15.2M
2021-01-05 30.15 31.23 29.80 30.25 9.0M
2021-01-04 29.98 30.68 29.31 30.30 10.8M