Suwen Electric Energy Technology Co Ltd (300982)

300982
🏛️ Chine →
19.36
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
2023-12-29 31.47 33.38 31.47 32.84 9.1M
2023-12-28 28.97 31.49 28.70 31.02 6.5M
2023-12-27 29.15 29.35 28.61 28.97 1.7M
2023-12-26 29.71 29.81 29.11 29.12 2.1M
2023-12-25 29.70 30.13 29.49 29.91 2.1M
2023-12-22 29.61 30.20 28.88 29.79 4.3M
2023-12-21 28.86 30.24 28.49 29.73 3.9M
2023-12-20 28.81 29.50 28.68 28.90 2.5M
2023-12-19 28.58 29.15 28.45 28.79 2.0M
2023-12-18 29.18 29.21 28.43 28.58 2.2M
2023-12-15 29.17 29.76 29.05 29.22 2.1M
2023-12-14 30.00 30.35 28.96 29.10 2.7M
2023-12-13 30.48 30.48 29.80 29.80 1.4M
2023-12-12 30.35 30.80 30.30 30.53 2.2M
2023-12-11 29.92 30.35 29.50 30.35 1.9M
2023-12-08 30.42 30.68 29.77 29.93 2.4M
2023-12-07 31.01 31.20 30.30 30.32 2.4M
2023-12-06 30.61 31.53 30.55 31.20 2.2M
2023-12-05 31.87 31.98 30.74 30.75 2.3M
2023-12-04 31.88 32.12 31.43 31.86 2.2M
2023-12-01 32.79 32.79 31.62 31.80 3.3M
2023-11-30 33.23 33.42 32.50 32.66 2.4M
2023-11-29 33.44 33.60 33.08 33.25 1.9M
2023-11-28 32.95 33.55 32.65 33.46 2.3M
2023-11-27 33.05 33.40 32.44 32.95 2.4M
2023-11-24 33.81 33.85 32.90 33.08 2.8M
2023-11-23 33.65 34.05 33.30 34.02 3.5M
2023-11-22 35.05 35.25 33.59 33.65 6.2M
2023-11-21 36.00 36.27 35.23 35.40 5.8M
2023-11-20 36.94 36.96 35.41 36.31 7.3M
2023-11-17 36.88 38.42 36.15 37.34 8.8M
2023-11-16 37.00 37.32 36.41 37.16 8.5M
2023-11-15 34.49 39.20 34.49 37.57 12.9M
2023-11-14 34.77 34.92 33.60 34.18 6.0M
2023-11-13 32.99 35.00 32.68 34.77 8.2M
2023-11-10 32.22 32.80 31.92 32.62 3.1M
2023-11-09 32.40 32.86 32.20 32.37 2.4M
2023-11-08 32.30 32.98 31.89 32.67 3.3M
2023-11-07 32.00 32.53 31.62 32.38 3.0M
2023-11-06 31.30 32.55 31.30 32.14 3.9M
2023-11-03 30.75 31.45 30.75 31.22 2.5M
2023-11-02 31.00 31.57 30.70 30.70 2.3M
2023-11-01 31.08 32.16 31.08 31.54 3.8M
2023-10-31 31.37 31.97 31.02 31.39 7.0M
2023-10-30 30.43 31.12 30.21 31.03 3.2M
2023-10-27 29.44 30.94 29.32 30.68 4.0M
2023-10-26 29.65 29.83 29.02 29.83 2.4M
2023-10-25 29.99 30.55 29.45 29.91 2.8M
2023-10-24 29.12 29.93 29.11 29.73 1.9M
2023-10-23 29.77 30.14 28.89 29.06 2.3M
2023-10-20 29.80 30.77 29.80 30.00 2.2M
2023-10-19 30.00 30.47 29.90 29.96 1.6M
2023-10-18 30.92 31.00 30.10 30.10 2.4M
2023-10-17 31.22 31.53 30.80 31.02 2.1M
2023-10-16 32.00 32.17 30.80 31.23 2.4M
2023-10-13 32.50 32.59 31.80 32.11 2.5M
2023-10-12 32.16 32.93 31.92 32.65 3.2M
2023-10-11 32.17 32.68 31.94 32.03 1.9M
2023-10-10 32.63 32.88 32.03 32.16 2.6M
2023-10-09 32.71 33.28 32.55 32.71 2.4M
2023-09-28 32.36 32.94 32.34 32.70 2.5M
2023-09-27 31.73 33.06 31.73 32.36 3.7M
2023-09-26 31.60 32.05 31.53 31.84 2.2M
2023-09-25 32.03 32.23 31.58 31.70 2.4M
2023-09-22 31.67 32.27 31.46 32.15 3.1M
2023-09-21 32.00 32.33 31.54 31.57 2.1M
2023-09-20 32.45 32.61 32.02 32.08 2.1M
2023-09-19 33.15 33.15 32.31 32.54 2.5M
2023-09-18 32.73 33.86 32.68 33.16 3.7M
2023-09-15 33.21 33.50 32.77 32.82 2.8M
2023-09-14 33.79 33.95 32.65 33.19 5.0M
2023-09-13 34.28 34.42 33.53 33.88 2.4M
2023-09-12 34.37 34.65 34.12 34.27 2.5M
2023-09-11 35.10 35.11 33.96 34.40 5.2M
2023-09-08 34.60 35.03 34.18 34.99 2.7M
2023-09-07 35.75 35.88 34.62 34.75 3.8M
2023-09-06 35.56 35.94 35.06 35.75 3.5M
2023-09-05 35.61 36.06 35.25 35.75 4.8M
2023-09-04 35.99 36.38 35.13 35.73 5.9M
2023-09-01 36.16 36.55 35.63 36.00 3.7M
2023-08-31 36.74 36.80 35.20 35.71 7.0M
2023-08-30 37.66 38.50 36.20 36.34 9.4M
2023-08-29 38.20 39.85 37.97 39.44 3.3M
2023-08-28 40.20 40.77 37.55 38.30 4.4M
2023-08-25 39.44 39.74 38.00 38.37 3.6M
2023-08-24 40.45 40.88 39.36 39.43 3.5M
2023-08-23 41.62 42.04 40.13 40.33 3.6M
2023-08-22 41.87 42.19 40.70 41.81 2.1M
2023-08-21 42.51 42.51 41.51 41.65 1.3M
2023-08-18 42.50 43.07 41.73 42.51 1.5M
2023-08-17 42.40 42.84 41.87 42.54 1.9M
2023-08-16 43.60 43.86 42.21 42.42 2.2M
2023-08-15 44.19 44.90 43.40 43.60 2.0M
2023-08-14 44.02 44.58 43.43 44.14 1.9M
2023-08-11 46.35 46.66 44.18 44.35 3.2M
2023-08-10 46.50 47.77 46.10 46.16 1.7M
2023-08-09 47.61 47.65 46.38 46.61 1.8M
2023-08-08 47.70 48.79 47.09 47.86 2.2M
2023-08-07 47.41 48.86 46.71 47.97 2.8M
2023-08-04 47.00 47.88 46.84 47.61 2.1M
2023-08-03 46.31 47.49 46.12 47.39 3.1M
2023-08-02 46.04 46.68 45.83 46.64 2.3M
2023-08-01 45.99 47.66 45.57 46.35 4.3M
2023-07-31 46.40 46.66 45.10 45.90 5.5M
2023-07-28 46.88 46.88 45.46 46.30 5.7M
2023-07-27 48.00 48.58 46.73 46.84 2.6M
2023-07-26 48.70 48.88 47.43 47.80 3.1M
2023-07-25 50.43 50.99 48.26 48.51 6.9M
2023-07-24 52.41 52.56 49.40 50.18 7.5M
2023-07-21 52.60 53.42 52.02 52.19 2.4M
2023-07-20 53.23 53.92 52.79 53.24 4.0M
2023-07-19 54.45 54.67 52.71 53.12 2.9M
2023-07-18 55.55 55.70 53.70 54.45 5.8M
2023-07-17 56.68 57.68 55.35 55.80 3.7M
2023-07-14 57.87 58.19 55.80 56.21 5.3M
2023-07-13 58.33 59.69 57.10 58.06 5.4M
2023-07-12 59.69 60.34 58.08 58.27 5.3M
2023-07-11 59.06 60.47 57.21 58.53 5.9M
2023-07-10 55.80 59.88 55.00 57.14 9.0M
2023-07-07 54.00 56.32 53.93 54.60 7.0M
2023-07-06 52.84 55.75 52.84 54.45 7.7M
2023-07-05 51.30 55.00 50.60 53.60 8.2M
2023-07-04 53.02 53.02 50.63 51.81 5.9M
2023-07-03 51.85 55.42 51.85 52.08 11.2M
2023-06-30 49.07 50.48 48.36 50.47 6.5M
2023-06-29 46.58 49.08 46.25 48.93 7.4M
2023-06-28 47.42 47.56 43.82 47.22 14.7M
2023-06-27 51.54 51.65 47.13 47.75 4.8M
2023-06-26 48.93 53.22 48.36 52.25 3.5M
2023-06-21 51.18 52.03 48.83 49.11 2.4M
2023-06-20 52.72 52.91 51.48 51.50 1.6M
2023-06-19 53.67 53.67 51.85 52.53 1.4M
2023-06-16 52.58 53.90 51.70 53.27 2.0M
2023-06-15 50.81 53.47 50.29 52.93 2.4M
2023-06-14 52.07 52.63 50.57 50.77 1.1M
2023-06-13 51.13 53.32 50.23 52.46 1.9M
2023-06-12 50.32 51.06 48.18 50.77 2.2M
2023-06-09 50.17 52.38 49.32 50.58 1.4M
2023-06-08 50.94 51.90 50.48 50.53 1.1M
2023-06-07 52.75 52.89 50.67 50.96 1.0M
2023-06-06 53.23 53.87 51.78 52.18 1.6M
2023-06-05 51.03 55.03 49.90 53.94 3.4M
2023-06-02 50.67 52.14 50.00 51.44 1.9M
2023-06-01 49.61 51.08 49.42 50.31 1.7M
2023-05-31 50.79 51.07 49.61 50.13 1.6M
2023-05-30 51.72 52.33 49.93 51.25 2.9M
2023-05-29 50.92 53.46 49.67 52.32 3.9M
2023-05-26 52.11 52.78 50.03 50.96 3.0M
2023-05-25 51.70 53.75 51.67 52.92 2.8M
2023-05-24 51.78 53.33 51.17 51.55 2.0M
2023-05-23 53.33 54.73 52.01 52.15 2.5M
2023-05-22 52.51 55.17 52.50 53.33 3.8M
2023-05-19 52.97 53.16 51.67 52.49 2.1M
2023-05-18 54.41 54.43 52.31 53.18 2.8M
2023-05-17 53.39 55.68 52.44 54.40 4.7M
2023-05-16 52.18 57.11 52.18 54.17 8.4M
2023-05-15 46.04 50.42 45.63 49.95 4.3M
2023-05-12 46.48 47.31 45.75 46.04 1.5M
2023-05-11 44.52 47.08 43.88 46.40 2.8M
2023-05-10 42.93 45.92 42.43 44.58 2.2M
2023-05-09 44.44 44.68 42.93 43.20 1.9M
2023-05-08 46.09 46.48 44.33 44.68 2.3M
2023-05-05 47.50 48.00 44.43 45.28 2.9M
2023-05-04 47.30 48.48 46.93 47.95 1.9M
2023-04-28 49.07 49.50 47.42 47.78 2.2M
2023-04-27 49.49 50.88 49.01 49.43 2.4M
2023-04-26 45.98 52.33 45.98 50.25 4.9M
2023-04-25 47.38 48.23 46.29 46.84 1.8M
2023-04-24 47.48 48.29 45.83 47.31 2.1M
2023-04-21 47.64 49.36 46.92 47.92 3.0M
2023-04-20 48.33 48.68 46.83 46.98 1.9M
2023-04-19 49.53 49.67 48.04 48.63 2.4M
2023-04-18 47.91 50.33 47.33 50.05 2.8M
2023-04-17 46.67 48.77 46.67 48.24 1.9M
2023-04-14 46.53 47.92 45.85 47.46 1.9M
2023-04-13 46.08 47.83 45.82 46.48 2.5M
2023-04-12 48.18 48.92 45.37 46.33 3.9M
2023-04-11 48.50 50.73 47.44 48.58 5.7M
2023-04-10 49.14 49.17 45.52 46.88 4.2M
2023-04-07 48.41 50.64 48.25 49.09 1.5M
2023-04-06 49.36 49.93 47.25 48.49 2.3M
2023-04-04 51.60 52.01 49.07 49.56 2.2M
2023-04-03 52.18 53.60 51.50 51.60 2.1M
2023-03-31 49.96 52.73 49.49 52.40 2.9M
2023-03-30 49.16 50.38 48.33 49.72 1.8M
2023-03-29 48.77 49.66 48.44 49.17 1.1M
2023-03-28 50.52 50.97 48.88 49.13 2.2M
2023-03-27 52.17 52.17 50.23 50.41 2.6M
2023-03-24 49.96 53.23 48.55 52.19 4.9M
2023-03-23 50.68 50.68 49.35 49.75 2.4M
2023-03-22 52.15 53.33 50.15 50.49 2.1M
2023-03-21 51.28 52.75 50.44 51.93 2.5M
2023-03-20 50.98 52.03 49.10 51.17 2.4M
2023-03-17 52.88 53.78 51.50 51.96 2.2M
2023-03-16 53.28 53.99 52.01 52.87 1.7M
2023-03-15 53.42 54.82 52.65 53.24 2.3M
2023-03-14 54.40 54.42 51.68 52.93 2.4M
2023-03-13 55.42 56.64 53.75 54.36 1.6M
2023-03-10 56.08 56.65 55.18 55.61 1.5M
2023-03-09 57.23 57.45 55.71 56.08 1.7M
2023-03-08 57.42 59.03 56.70 57.02 2.0M
2023-03-07 59.18 59.52 57.67 57.89 1.9M
2023-03-06 57.08 60.83 56.33 59.17 2.3M
2023-03-03 57.04 58.75 56.95 57.28 1.5M
2023-03-02 59.24 59.24 56.74 57.17 1.4M
2023-03-01 60.00 60.08 58.08 58.58 2.0M
2023-02-28 59.33 60.57 58.71 60.08 1.7M
2023-02-27 60.42 61.00 59.02 59.28 2.8M
2023-02-24 60.04 60.42 58.98 60.25 2.6M
2023-02-23 56.94 61.33 56.94 59.86 5.1M
2023-02-22 55.00 58.83 54.28 57.03 3.4M
2023-02-21 54.95 55.26 53.13 55.00 2.3M
2023-02-20 49.90 56.24 49.90 54.58 4.8M
2023-02-17 50.59 51.07 49.29 49.42 1.5M
2023-02-16 52.85 52.89 50.17 50.59 2.8M
2023-02-15 51.75 55.35 51.75 52.49 5.3M
2023-02-14 55.18 56.64 50.43 52.91 5.9M
2023-02-13 52.22 55.99 51.85 54.83 4.8M
2023-02-10 52.18 52.18 50.02 50.63 1.7M
2023-02-09 52.21 53.03 51.34 52.17 1.9M
2023-02-08 51.99 52.78 51.76 52.71 0.9M
2023-02-07 53.03 53.23 51.61 51.98 1.2M
2023-02-06 53.23 53.86 52.58 52.82 1.1M
2023-02-03 54.05 54.05 52.43 53.30 1.3M
2023-02-02 54.99 55.35 53.70 54.07 1.3M
2023-02-01 53.65 54.96 53.34 54.80 1.7M
2023-01-31 52.55 54.83 52.09 53.35 2.3M
2023-01-30 52.92 54.00 51.85 52.73 1.9M
2023-01-20 51.86 52.92 51.33 52.55 1.3M
2023-01-19 51.33 52.92 50.54 52.17 1.7M
2023-01-18 52.49 52.49 50.76 51.33 1.8M
2023-01-17 52.91 52.91 51.00 51.88 2.5M
2023-01-16 53.95 54.07 50.81 52.93 4.1M
2023-01-13 51.78 52.29 49.84 51.08 1.8M
2023-01-12 52.07 53.08 51.00 51.33 3.2M
2023-01-11 51.30 54.08 50.50 53.03 3.8M
2023-01-10 51.88 52.84 50.76 51.30 3.5M
2023-01-09 54.27 55.24 50.92 51.83 5.5M
2023-01-06 50.13 55.67 49.17 54.24 7.4M
2023-01-05 44.62 51.50 44.40 50.41 6.4M
2023-01-04 42.83 45.73 42.53 44.67 3.5M
2023-01-03 41.25 43.04 41.00 42.84 1.8M