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
2023-12-29 16.96 16.96 16.65 16.82 1.4M
2023-12-28 16.33 16.93 16.20 16.78 2.1M
2023-12-27 16.21 16.38 16.00 16.36 1.5M
2023-12-26 16.21 16.38 16.08 16.09 1.2M
2023-12-25 16.35 16.63 16.03 16.25 1.6M
2023-12-22 16.40 16.87 16.32 16.53 2.4M
2023-12-21 16.37 16.56 15.81 16.54 2.1M
2023-12-20 16.28 16.78 16.16 16.43 2.3M
2023-12-19 16.29 16.43 16.05 16.26 1.5M
2023-12-18 16.25 16.50 16.12 16.15 1.5M
2023-12-15 16.41 16.50 16.28 16.33 1.3M
2023-12-14 16.45 16.60 16.34 16.34 1.2M
2023-12-13 16.41 16.73 16.30 16.41 2.0M
2023-12-12 16.68 16.86 16.27 16.40 2.6M
2023-12-11 16.59 16.79 16.38 16.74 2.2M
2023-12-08 17.06 17.10 16.61 16.69 1.6M
2023-12-07 17.27 17.38 16.90 17.00 1.7M
2023-12-06 16.87 17.28 16.71 17.20 2.9M
2023-12-05 17.17 17.26 16.71 16.80 2.9M
2023-12-04 16.53 17.28 16.53 17.18 7.5M
2023-12-01 16.45 16.57 16.34 16.57 1.3M
2023-11-30 16.63 16.63 16.29 16.43 1.3M
2023-11-29 16.57 16.77 16.52 16.58 1.4M
2023-11-28 16.40 16.77 16.35 16.64 1.8M
2023-11-27 16.38 16.55 16.23 16.47 1.7M
2023-11-24 16.69 16.69 16.36 16.47 1.7M
2023-11-23 16.41 16.71 16.41 16.62 1.8M
2023-11-22 16.70 16.75 16.35 16.44 3.0M
2023-11-21 17.22 17.24 16.65 16.74 4.2M
2023-11-20 16.40 17.28 16.23 17.18 8.8M
2023-11-17 16.23 16.35 16.15 16.29 1.2M
2023-11-16 16.37 16.41 16.22 16.23 1.9M
2023-11-15 16.45 16.46 16.27 16.38 2.0M
2023-11-14 16.56 16.56 16.27 16.33 2.6M
2023-11-13 16.26 16.70 16.23 16.50 4.3M
2023-11-10 16.12 16.33 16.12 16.26 2.1M
2023-11-09 16.40 16.45 16.17 16.21 3.5M
2023-11-08 17.05 17.05 16.37 16.55 7.2M
2023-11-07 17.32 17.63 16.80 17.06 12.3M
2023-11-06 17.14 17.14 16.10 16.56 4.3M
2023-11-03 16.82 17.15 16.73 16.90 1.0M
2023-11-02 16.90 17.12 16.60 16.76 1.0M
2023-11-01 16.68 17.10 16.40 16.96 1.6M
2023-10-31 16.88 16.88 16.47 16.54 1.2M
2023-10-30 16.77 16.88 16.38 16.57 1.5M
2023-10-27 16.96 16.96 16.54 16.81 1.1M
2023-10-26 16.88 16.96 16.54 16.84 1.0M
2023-10-25 16.78 17.13 16.69 16.91 1.6M
2023-10-24 15.95 16.78 15.80 16.69 2.0M
2023-10-23 16.41 16.52 15.75 15.92 1.8M
2023-10-20 16.05 16.54 16.05 16.33 1.6M
2023-10-19 16.66 16.98 16.14 16.20 2.3M
2023-10-18 16.60 16.94 16.15 16.87 2.2M
2023-10-17 16.82 16.85 16.35 16.70 1.8M
2023-10-16 16.20 17.39 16.18 16.82 3.5M
2023-10-13 16.31 16.35 16.08 16.22 1.8M
2023-10-12 16.41 16.59 16.17 16.31 2.1M
2023-10-11 16.85 16.85 15.51 16.49 4.9M
2023-10-10 17.74 18.24 16.46 16.62 3.8M
2023-10-09 18.18 18.37 17.66 17.72 3.6M
2023-09-28 18.02 18.39 17.85 18.31 4.1M
2023-09-27 17.20 18.30 17.05 17.91 5.8M
2023-09-26 16.70 17.40 16.56 17.32 4.2M
2023-09-25 16.59 17.18 16.46 16.75 2.4M
2023-09-22 16.56 16.75 16.30 16.69 2.6M
2023-09-21 16.53 17.07 16.42 16.75 5.8M
2023-09-20 17.80 18.04 17.62 18.03 7.1M
2023-09-19 18.40 18.50 17.72 17.88 7.9M
2023-09-18 17.24 17.89 17.00 17.75 1.8M
2023-09-15 17.40 17.65 17.27 17.32 0.8M
2023-09-14 17.65 17.65 17.33 17.44 1.0M
2023-09-13 17.70 17.73 17.49 17.60 1.1M
2023-09-12 17.70 17.86 17.59 17.70 1.0M
2023-09-11 17.56 17.80 17.49 17.65 1.4M
2023-09-08 17.50 17.62 17.20 17.56 1.2M
2023-09-07 17.88 17.90 17.38 17.43 1.2M
2023-09-06 17.63 17.70 17.46 17.68 1.5M
2023-09-05 17.40 17.86 17.40 17.61 1.4M
2023-09-04 17.57 17.81 17.38 17.62 1.2M
2023-09-01 17.89 17.95 17.46 17.60 1.3M
2023-08-31 17.56 18.15 17.54 17.89 3.0M
2023-08-30 17.28 17.88 17.28 17.57 2.6M
2023-08-29 16.22 17.32 16.11 17.28 2.7M
2023-08-28 16.99 17.21 16.00 16.18 2.5M
2023-08-25 16.75 17.06 16.35 16.39 1.7M
2023-08-24 17.46 17.53 16.81 16.86 2.1M
2023-08-23 17.61 17.68 17.39 17.46 1.1M
2023-08-22 17.76 17.81 17.24 17.63 1.7M
2023-08-21 18.05 18.08 17.48 17.49 2.3M
2023-08-18 17.86 18.09 17.51 17.79 2.1M
2023-08-17 17.30 17.90 17.25 17.87 2.1M
2023-08-16 17.87 17.94 17.39 17.55 2.4M
2023-08-15 17.50 18.08 17.43 17.90 3.6M
2023-08-14 17.05 17.48 16.83 17.40 1.4M
2023-08-11 17.36 17.37 17.11 17.11 0.8M
2023-08-10 17.30 17.52 17.05 17.30 1.2M
2023-08-09 17.18 17.52 16.92 17.13 1.2M
2023-08-08 17.18 17.28 16.98 17.18 0.9M
2023-08-07 17.26 17.40 17.08 17.16 1.1M
2023-08-04 17.60 17.65 17.14 17.17 1.9M
2023-08-03 17.60 17.65 17.36 17.46 0.6M
2023-08-02 17.41 17.62 17.30 17.59 0.7M
2023-08-01 17.55 17.59 17.25 17.40 1.1M
2023-07-31 17.05 17.51 17.05 17.42 1.6M
2023-07-28 17.11 17.12 16.93 16.99 0.7M
2023-07-27 17.25 17.35 17.08 17.17 0.9M
2023-07-26 17.65 17.65 17.20 17.24 1.0M
2023-07-25 17.11 17.57 16.87 17.51 1.9M
2023-07-24 16.61 17.09 16.43 16.93 1.5M
2023-07-21 16.55 16.77 16.42 16.53 1.9M
2023-07-20 17.67 17.67 16.48 16.55 3.4M
2023-07-19 17.75 18.04 17.45 17.47 0.9M
2023-07-18 17.69 18.06 17.43 17.82 1.8M
2023-07-17 17.65 17.71 17.38 17.56 0.7M
2023-07-14 17.58 17.74 17.44 17.64 1.0M
2023-07-13 17.85 18.10 17.59 17.64 1.1M
2023-07-12 17.97 18.37 17.69 17.70 1.6M
2023-07-11 17.59 18.02 17.38 17.97 1.7M
2023-07-10 17.69 17.85 17.26 17.53 1.6M
2023-07-07 17.78 17.78 17.46 17.60 1.3M
2023-07-06 17.79 17.94 17.66 17.82 1.2M
2023-07-05 18.30 18.30 17.81 17.88 2.0M
2023-07-04 18.10 18.54 18.00 18.40 2.2M
2023-07-03 18.95 19.25 18.05 18.15 4.4M
2023-06-30 19.22 19.29 18.75 18.90 3.9M
2023-06-29 19.18 19.86 19.00 19.42 4.4M
2023-06-28 19.11 19.57 18.32 19.25 3.9M
2023-06-27 18.73 19.41 18.60 19.19 3.6M
2023-06-26 18.85 19.32 18.60 18.60 2.5M
2023-06-21 18.80 19.16 18.78 18.89 3.1M
2023-06-20 18.88 19.20 18.76 18.88 2.8M
2023-06-19 18.94 19.43 18.70 18.77 2.6M
2023-06-16 18.66 19.06 18.50 18.81 2.5M
2023-06-15 18.56 18.75 18.20 18.60 2.2M
2023-06-14 18.92 18.92 18.38 18.50 2.3M
2023-06-13 18.74 19.07 18.52 18.93 2.6M
2023-06-12 18.40 18.95 17.88 18.67 3.4M
2023-06-09 18.11 18.87 18.11 18.45 3.5M
2023-06-08 18.25 18.49 17.75 18.12 4.1M
2023-06-07 18.40 18.61 18.10 18.18 2.8M
2023-06-06 18.74 18.95 18.08 18.15 3.4M
2023-06-05 19.06 19.35 18.58 18.76 4.0M
2023-06-02 18.85 19.65 18.24 18.85 8.3M
2023-06-01 19.36 20.47 18.84 18.85 16.9M
2023-05-31 17.36 19.61 17.24 19.46 17.4M
2023-05-30 17.00 18.62 16.76 17.83 9.0M
2023-05-29 17.07 17.09 16.73 16.93 2.0M
2023-05-26 17.26 17.30 16.70 17.07 2.7M
2023-05-25 17.44 17.44 16.86 17.30 3.8M
2023-05-24 17.22 17.66 17.04 17.46 5.9M
2023-05-23 18.26 18.26 17.23 17.40 8.0M
2023-05-22 16.77 18.26 16.64 18.26 5.0M
2023-05-19 16.56 16.63 16.40 16.60 1.0M
2023-05-18 16.53 16.66 16.38 16.63 1.9M
2023-05-17 15.90 16.53 15.84 16.53 2.3M
2023-05-16 16.02 16.02 15.83 15.90 0.5M
2023-05-15 16.15 16.20 15.84 16.05 0.7M
2023-05-12 15.98 16.15 15.86 16.15 0.9M
2023-05-11 15.83 16.06 15.83 15.98 0.3M
2023-05-10 15.75 16.07 15.75 15.87 0.6M
2023-05-09 16.12 16.12 15.74 15.91 0.6M
2023-05-08 16.06 16.18 15.95 16.02 0.6M
2023-05-05 16.24 16.24 15.92 16.06 0.6M
2023-05-04 15.66 16.15 15.64 16.12 1.3M
2023-04-28 15.36 15.87 15.36 15.82 0.7M
2023-04-27 15.13 15.50 14.91 15.38 0.6M
2023-04-26 15.13 15.15 14.73 15.14 0.4M
2023-04-25 15.18 15.26 14.73 14.89 0.7M
2023-04-24 15.50 15.55 15.13 15.32 0.8M
2023-04-21 15.55 15.80 15.32 15.64 0.8M
2023-04-20 15.90 15.95 15.56 15.65 0.5M
2023-04-19 15.76 15.90 15.70 15.82 0.6M
2023-04-18 15.97 16.18 15.69 15.72 1.0M
2023-04-17 15.46 16.30 15.46 15.97 1.2M
2023-04-14 15.46 15.64 15.46 15.59 0.4M
2023-04-13 15.48 15.62 15.33 15.47 0.4M
2023-04-12 15.38 15.58 15.31 15.51 0.5M
2023-04-11 15.40 15.60 15.23 15.31 0.8M
2023-04-10 15.91 15.93 15.37 15.44 1.3M
2023-04-07 15.72 15.98 15.63 15.93 0.8M
2023-04-06 15.95 16.20 15.71 15.72 1.0M
2023-04-04 15.92 16.69 15.77 16.07 1.2M
2023-04-03 15.58 15.96 15.58 15.93 1.1M
2023-03-31 15.50 15.66 15.47 15.59 0.4M
2023-03-30 15.84 15.84 15.40 15.46 0.9M
2023-03-29 15.91 16.02 15.71 15.83 0.7M
2023-03-28 16.21 16.23 15.86 15.88 0.9M
2023-03-27 16.45 16.56 16.05 16.16 1.1M
2023-03-24 16.32 16.53 16.22 16.48 1.8M
2023-03-23 16.26 16.26 16.06 16.20 1.4M
2023-03-22 16.35 16.52 16.11 16.19 1.9M
2023-03-21 16.78 16.78 16.21 16.34 2.7M
2023-03-20 16.16 16.70 16.01 16.52 3.0M
2023-03-17 16.06 16.16 15.97 16.08 0.9M
2023-03-16 16.03 16.30 15.92 15.94 1.2M
2023-03-15 15.81 16.14 15.72 16.08 0.9M
2023-03-14 15.80 15.94 15.67 15.75 1.1M
2023-03-13 15.93 15.93 15.64 15.83 0.5M
2023-03-10 16.03 16.07 15.74 15.79 0.5M
2023-03-09 15.95 16.07 15.89 16.02 0.4M
2023-03-08 15.70 15.98 15.70 15.96 0.6M
2023-03-07 16.18 16.18 15.70 15.76 0.7M
2023-03-06 16.12 16.30 16.05 16.16 0.9M
2023-03-03 16.08 16.14 16.01 16.14 0.6M
2023-03-02 16.20 16.30 16.04 16.11 0.7M
2023-03-01 16.20 16.24 16.12 16.22 0.8M
2023-02-28 16.08 16.22 16.05 16.18 1.0M
2023-02-27 16.20 16.26 16.02 16.07 0.7M
2023-02-24 16.24 16.27 16.02 16.20 1.1M
2023-02-23 15.90 16.14 15.89 16.13 1.2M
2023-02-22 15.88 16.12 15.87 16.03 1.0M
2023-02-21 15.91 16.16 15.88 15.99 1.0M
2023-02-20 15.84 16.00 15.70 15.94 0.8M
2023-02-17 15.70 15.87 15.62 15.71 1.0M
2023-02-16 16.03 16.07 15.62 15.66 1.6M
2023-02-15 16.15 16.17 15.93 15.98 1.0M
2023-02-14 16.29 16.40 15.94 16.05 1.7M
2023-02-13 16.02 16.50 15.95 16.33 2.7M
2023-02-10 16.14 16.14 15.91 16.03 0.7M
2023-02-09 15.98 16.13 15.87 16.06 1.7M
2023-02-08 16.30 16.30 15.83 16.08 1.4M
2023-02-07 15.80 16.27 15.74 16.05 2.8M
2023-02-06 15.73 16.10 15.67 15.82 1.4M
2023-02-03 15.90 16.06 15.73 15.81 1.9M
2023-02-02 15.75 16.08 15.65 15.80 1.5M
2023-02-01 15.77 15.86 15.63 15.77 0.8M
2023-01-31 15.60 15.90 15.55 15.74 1.7M
2023-01-30 15.49 15.65 15.46 15.54 1.0M
2023-01-20 15.15 15.48 15.15 15.40 0.6M
2023-01-19 15.29 15.34 15.18 15.25 0.6M
2023-01-18 15.12 15.38 15.12 15.29 0.4M
2023-01-17 15.25 15.31 15.12 15.25 0.3M
2023-01-16 14.91 15.44 14.91 15.24 1.1M
2023-01-13 14.91 15.03 14.91 14.93 0.3M
2023-01-12 15.07 15.14 14.89 14.99 0.5M
2023-01-11 15.06 15.50 15.04 15.20 2.0M
2023-01-10 14.97 15.20 14.92 15.18 0.6M
2023-01-09 15.05 15.06 14.91 15.02 0.4M
2023-01-06 15.22 15.30 14.86 14.91 0.8M
2023-01-05 15.15 15.25 15.05 15.24 0.4M
2023-01-04 15.09 15.26 15.04 15.15 0.3M
2023-01-03 14.94 15.17 14.82 15.13 0.5M