Sichuan Zigong Conveying Machine Group Co Ltd (001288)

001288
🏛️ Chine →
25.70
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 14.94 14.94 14.72 14.84 0.3M
2022-12-29 14.69 14.95 14.68 14.77 0.4M
2022-12-28 15.48 15.48 14.80 14.81 0.6M
2022-12-27 15.26 15.50 15.23 15.28 0.5M
2022-12-26 15.35 15.38 15.16 15.26 0.3M
2022-12-23 15.16 15.30 14.90 15.21 0.4M
2022-12-22 15.30 15.38 15.12 15.16 0.5M
2022-12-21 15.45 15.50 15.12 15.17 0.4M
2022-12-20 15.38 15.54 15.21 15.37 0.4M
2022-12-19 15.78 15.78 15.18 15.38 0.8M
2022-12-16 16.21 16.21 15.53 15.68 1.2M
2022-12-15 15.86 15.99 15.71 15.84 0.7M
2022-12-14 15.68 15.87 15.61 15.81 0.6M
2022-12-13 15.69 15.92 15.65 15.78 0.6M
2022-12-12 15.76 15.84 15.58 15.84 0.6M
2022-12-09 16.13 16.16 15.73 15.73 0.8M
2022-12-08 16.10 16.23 15.95 16.13 1.0M
2022-12-07 16.19 16.30 16.00 16.06 0.8M
2022-12-06 16.33 16.60 16.14 16.19 2.4M
2022-12-05 16.40 16.50 16.11 16.33 2.1M
2022-12-02 15.77 16.51 15.60 16.30 3.9M
2022-12-01 15.69 15.91 15.50 15.70 1.5M
2022-11-30 15.74 15.80 15.52 15.60 0.9M
2022-11-29 15.28 15.76 15.28 15.70 1.0M
2022-11-28 15.50 15.68 15.40 15.46 0.5M
2022-11-25 15.83 15.83 15.64 15.69 0.5M
2022-11-24 15.62 15.92 15.61 15.79 0.5M
2022-11-23 15.99 15.99 15.50 15.61 0.8M
2022-11-22 15.97 16.15 15.78 16.00 1.6M
2022-11-21 15.71 16.02 15.71 15.97 1.3M
2022-11-18 16.00 16.12 15.72 15.78 1.0M
2022-11-17 15.81 16.40 15.60 16.06 1.8M
2022-11-16 15.69 16.03 15.57 16.01 1.9M
2022-11-15 15.36 15.69 15.35 15.64 1.1M
2022-11-14 15.62 15.75 15.35 15.44 1.2M
2022-11-11 16.18 16.58 15.60 15.64 2.8M
2022-11-10 16.44 16.48 16.00 16.09 1.2M
2022-11-09 16.50 16.79 16.38 16.54 1.2M
2022-11-08 16.54 16.69 16.37 16.45 0.7M
2022-11-07 16.67 16.86 16.50 16.61 1.9M
2022-11-04 16.66 17.02 16.49 16.65 3.0M
2022-11-03 16.30 16.94 16.17 16.66 3.4M
2022-11-02 16.10 16.62 15.88 16.50 1.7M
2022-11-01 16.00 16.20 15.55 16.09 1.4M
2022-10-31 16.51 16.53 15.48 15.92 1.7M
2022-10-28 16.28 16.28 15.38 15.91 1.2M
2022-10-27 16.18 16.40 15.99 16.20 1.0M
2022-10-26 15.60 16.33 15.38 16.20 1.7M
2022-10-25 15.39 15.95 15.00 15.60 0.9M
2022-10-24 15.70 15.91 15.30 15.38 0.7M
2022-10-21 15.60 15.90 15.56 15.70 0.5M
2022-10-20 15.81 15.98 15.60 15.60 0.8M
2022-10-19 16.29 16.29 15.66 15.81 1.2M
2022-10-18 16.43 16.53 16.22 16.23 1.3M
2022-10-17 15.85 16.38 15.83 16.33 1.0M
2022-10-14 15.67 16.08 15.56 16.08 1.2M
2022-10-13 15.39 15.55 15.10 15.40 0.5M
2022-10-12 14.91 15.45 14.79 15.41 0.8M
2022-10-11 14.86 14.93 14.46 14.92 0.4M
2022-10-10 14.81 15.12 14.66 14.74 0.7M
2022-09-30 15.25 15.39 14.77 14.77 0.9M
2022-09-29 15.65 15.85 14.85 15.44 1.7M
2022-09-28 15.86 16.05 15.60 15.63 1.3M
2022-09-27 16.00 16.34 15.55 15.99 1.9M
2022-09-26 15.92 16.65 15.87 16.29 2.5M
2022-09-23 16.10 16.90 15.93 15.99 1.9M
2022-09-22 15.63 16.38 15.51 16.10 1.5M
2022-09-21 15.56 16.39 15.28 15.90 1.6M
2022-09-20 15.61 15.90 15.56 15.68 1.3M
2022-09-19 16.21 16.40 15.49 15.51 2.4M
2022-09-16 16.46 16.66 16.03 16.21 2.4M
2022-09-15 16.44 16.87 15.92 16.85 4.1M
2022-09-14 15.80 17.00 15.80 16.61 5.2M
2022-09-13 19.43 19.43 17.50 17.54 9.7M
2022-09-09 19.40 19.43 19.40 19.43 6.2M
2022-09-08 17.57 17.94 17.16 17.66 2.3M
2022-09-07 17.37 17.69 17.02 17.63 2.9M
2022-09-06 16.80 16.98 16.60 16.96 2.0M
2022-09-05 17.11 17.71 16.58 16.93 4.2M
2022-09-02 15.63 17.14 15.52 17.14 3.7M
2022-09-01 15.39 16.07 15.39 15.58 1.0M
2022-08-31 15.76 15.86 15.19 15.21 0.9M
2022-08-30 15.86 16.18 15.72 15.76 0.8M
2022-08-29 15.81 16.02 15.59 15.88 0.7M
2022-08-26 16.10 16.19 15.81 15.88 0.6M
2022-08-25 16.30 16.41 15.75 15.98 1.0M
2022-08-24 16.49 16.61 16.20 16.31 0.9M
2022-08-23 16.40 16.73 16.30 16.52 1.0M
2022-08-22 16.30 16.75 16.20 16.40 1.3M
2022-08-19 16.72 16.83 16.30 16.30 1.3M
2022-08-18 16.88 17.10 16.69 16.72 0.9M
2022-08-17 17.19 17.22 16.87 16.94 0.9M
2022-08-16 17.00 17.31 16.73 17.18 1.6M
2022-08-15 17.08 17.20 16.75 17.00 1.7M
2022-08-12 17.65 17.65 17.06 17.07 1.6M
2022-08-11 17.66 17.90 17.55 17.57 1.1M
2022-08-10 18.04 18.04 17.52 17.60 1.0M
2022-08-09 17.68 18.15 17.58 17.80 1.2M
2022-08-08 17.29 17.79 17.22 17.73 1.3M
2022-08-05 17.49 17.61 17.18 17.39 1.2M
2022-08-04 17.55 17.84 17.10 17.38 1.3M
2022-08-03 17.08 17.93 17.04 17.37 2.5M
2022-08-02 18.33 18.33 16.91 17.08 3.1M
2022-08-01 17.75 18.53 17.44 18.32 2.4M
2022-07-29 17.66 17.99 17.29 17.83 2.2M
2022-07-28 17.78 18.07 17.61 17.66 2.0M
2022-07-27 17.68 18.15 17.47 17.88 2.4M
2022-07-26 17.70 17.91 17.30 17.64 3.2M
2022-07-25 16.90 18.57 16.90 17.91 5.9M
2022-07-22 16.33 17.05 16.31 16.88 2.7M
2022-07-21 16.42 16.71 16.27 16.43 1.6M
2022-07-20 16.45 16.63 16.30 16.43 1.3M
2022-07-19 16.55 16.55 16.21 16.50 1.7M
2022-07-18 16.01 16.67 15.99 16.54 2.0M
2022-07-15 16.33 16.45 15.95 15.99 2.1M
2022-07-14 16.52 16.79 16.22 16.42 2.6M
2022-07-13 16.11 16.73 15.88 16.62 4.2M
2022-07-12 15.69 16.15 15.54 16.13 3.2M
2022-07-11 15.68 16.00 15.46 15.75 1.8M
2022-07-08 15.65 16.30 15.65 15.77 1.6M
2022-07-07 15.75 16.34 15.73 15.81 2.6M
2022-07-06 15.43 16.18 15.15 15.83 3.2M
2022-07-05 15.85 15.94 15.32 15.45 2.4M
2022-07-04 16.16 16.26 15.71 15.85 2.5M
2022-07-01 15.61 16.45 15.36 16.14 3.8M
2022-06-30 15.60 15.98 15.45 15.61 3.7M
2022-06-29 15.46 16.50 15.14 15.82 5.7M
2022-06-28 16.00 16.00 15.40 15.43 6.1M
2022-06-27 14.73 15.13 14.69 15.06 2.8M
2022-06-24 14.66 14.82 14.59 14.73 1.6M
2022-06-23 14.46 14.73 14.37 14.62 1.6M
2022-06-22 14.65 14.78 14.47 14.48 1.3M
2022-06-21 14.54 14.71 14.35 14.71 2.1M
2022-06-20 14.40 14.58 14.35 14.54 1.4M
2022-06-17 14.13 14.53 14.11 14.40 1.5M
2022-06-16 13.80 14.39 13.80 14.27 1.2M
2022-06-15 14.22 14.53 14.16 14.27 1.7M
2022-06-14 14.20 14.23 13.78 14.22 1.4M
2022-06-13 14.33 14.39 14.18 14.25 1.0M
2022-06-10 14.16 14.35 14.12 14.29 0.9M
2022-06-09 14.51 14.51 14.18 14.19 1.4M
2022-06-08 14.66 14.85 14.31 14.51 1.9M
2022-06-07 14.97 14.97 14.61 14.83 2.4M
2022-06-06 14.56 14.98 14.55 14.94 3.6M
2022-06-02 14.40 14.64 14.20 14.52 1.8M
2022-06-01 14.43 14.47 14.28 14.41 1.7M
2022-05-31 14.35 14.42 14.03 14.40 1.9M
2022-05-30 14.37 14.48 14.10 14.30 2.0M
2022-05-27 14.62 14.72 14.28 14.43 3.2M
2022-05-26 15.29 15.35 14.57 14.62 6.5M
2022-05-25 15.00 15.95 14.10 15.28 9.2M
2022-05-24 15.18 15.21 14.12 14.50 3.5M
2022-05-23 15.30 15.37 15.06 15.10 2.9M
2022-05-20 15.15 15.55 14.81 15.29 5.6M
2022-05-19 14.63 15.09 14.62 14.94 2.9M
2022-05-18 15.22 15.40 15.01 15.04 3.9M
2022-05-17 15.31 15.54 14.95 15.12 4.8M
2022-05-16 16.02 16.10 15.03 15.66 10.6M
2022-05-13 16.99 17.27 15.83 16.23 17.4M
2022-05-12 14.13 15.70 14.03 15.70 4.9M
2022-05-11 14.45 14.70 14.22 14.27 1.9M
2022-05-10 14.42 14.67 14.30 14.51 1.7M
2022-05-09 14.00 14.82 13.81 14.40 1.7M
2022-05-06 13.62 14.34 13.50 14.01 1.8M
2022-05-05 13.44 14.41 13.28 13.96 2.2M
2022-04-29 12.65 13.53 12.65 13.44 2.1M
2022-04-28 13.20 13.20 12.50 12.58 1.7M
2022-04-27 12.87 13.44 12.18 13.37 2.8M
2022-04-26 14.57 14.82 13.11 13.24 3.3M
2022-04-25 15.64 15.64 14.50 14.57 4.0M
2022-04-22 15.00 15.88 14.86 15.81 5.0M
2022-04-21 15.14 15.29 14.83 15.00 2.0M
2022-04-20 15.01 15.35 14.97 15.21 2.2M
2022-04-19 15.00 15.19 14.93 15.00 1.0M
2022-04-18 14.88 15.12 14.60 15.06 1.6M
2022-04-15 15.57 15.57 15.00 15.06 2.2M
2022-04-14 15.52 15.64 15.35 15.55 2.4M
2022-04-13 15.09 15.65 14.90 15.57 4.5M
2022-04-12 15.05 15.19 14.66 15.09 2.2M
2022-04-11 15.17 15.47 15.00 15.05 2.3M
2022-04-08 15.15 15.23 14.86 15.07 1.7M
2022-04-07 15.27 15.27 15.08 15.17 1.4M
2022-04-06 14.99 15.33 14.98 15.29 1.8M
2022-04-01 15.15 15.15 14.89 15.04 1.4M
2022-03-31 15.10 15.35 15.03 15.18 1.7M
2022-03-30 15.14 15.20 15.04 15.14 1.5M
2022-03-29 15.33 15.38 15.05 15.06 1.8M
2022-03-28 15.39 15.60 15.01 15.33 2.3M
2022-03-25 15.35 15.59 15.20 15.36 2.3M
2022-03-24 15.45 15.46 15.08 15.20 2.1M
2022-03-23 15.60 15.73 15.41 15.44 2.3M
2022-03-22 15.71 15.74 15.44 15.60 2.7M
2022-03-21 15.53 15.75 15.40 15.72 2.8M
2022-03-18 15.12 15.65 15.08 15.52 2.9M
2022-03-17 15.30 15.50 15.15 15.21 3.6M
2022-03-16 15.06 15.23 14.50 15.16 4.0M
2022-03-15 15.83 15.83 14.78 14.78 5.4M
2022-03-14 16.29 16.48 15.93 15.99 4.4M
2022-03-11 17.26 17.26 16.11 16.62 8.7M
2022-03-10 18.12 18.47 17.34 17.57 11.1M
2022-03-09 18.62 18.77 17.33 18.17 12.5M
2022-03-08 18.01 20.04 17.80 19.26 16.1M
2022-03-07 17.70 18.63 17.41 18.22 8.8M
2022-03-04 17.35 18.92 17.10 18.07 10.5M
2022-03-03 17.32 17.72 16.92 17.62 6.0M
2022-03-02 16.75 17.05 16.72 17.05 1.7M
2022-03-01 16.60 16.86 16.59 16.85 1.5M
2022-02-28 16.61 16.91 16.30 16.60 1.3M
2022-02-25 16.51 16.96 16.46 16.65 1.9M
2022-02-24 17.05 17.17 16.22 16.45 3.2M
2022-02-23 17.06 17.23 16.90 17.15 2.2M
2022-02-22 17.08 17.28 16.90 17.07 2.5M
2022-02-21 16.78 17.38 16.71 17.18 2.8M
2022-02-18 17.09 17.09 16.71 16.92 1.7M
2022-02-17 16.84 17.20 16.79 17.03 2.6M
2022-02-16 16.77 16.96 16.77 16.86 1.8M
2022-02-15 16.56 16.99 16.55 16.77 2.9M
2022-02-14 16.06 17.67 15.91 16.79 4.3M
2022-02-11 16.31 16.35 16.07 16.08 1.5M
2022-02-10 16.50 16.53 16.33 16.39 1.6M
2022-02-09 16.48 16.60 16.37 16.54 1.7M
2022-02-08 16.15 16.48 16.11 16.46 1.8M
2022-02-07 16.25 16.30 16.06 16.15 1.6M
2022-01-28 15.70 16.09 15.70 15.95 1.8M
2022-01-27 15.99 16.08 15.60 15.61 1.6M
2022-01-26 15.95 16.10 15.82 16.02 1.5M
2022-01-25 16.51 16.51 15.90 15.90 2.7M
2022-01-24 16.40 16.68 16.28 16.53 1.5M
2022-01-21 16.44 16.64 16.32 16.50 1.7M
2022-01-20 17.01 17.01 16.43 16.50 2.9M
2022-01-19 16.79 17.03 16.75 16.95 2.1M
2022-01-18 17.29 17.33 16.71 16.79 4.2M
2022-01-17 17.15 17.44 17.15 17.33 2.3M
2022-01-14 18.05 18.05 17.22 17.32 5.7M
2022-01-13 17.92 18.17 17.75 18.13 4.5M
2022-01-12 17.65 17.99 17.62 17.92 3.0M
2022-01-11 17.74 17.89 17.65 17.68 2.6M
2022-01-10 17.62 17.80 17.28 17.74 2.8M
2022-01-07 17.88 18.05 17.58 17.67 4.0M
2022-01-06 17.61 18.06 17.61 17.85 3.4M
2022-01-05 18.05 18.13 17.43 17.71 4.7M
2022-01-04 17.88 18.15 17.85 18.07 4.2M