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
2024-12-31 19.15 19.88 18.81 19.11 6.5M
2024-12-30 18.99 19.30 18.62 19.24 3.7M
2024-12-27 18.53 19.18 18.48 18.99 3.9M
2024-12-26 18.99 19.00 18.50 18.63 3.8M
2024-12-25 19.12 19.16 18.10 18.50 4.9M
2024-12-24 18.55 18.98 18.40 18.91 3.2M
2024-12-23 18.90 19.17 18.21 18.56 3.5M
2024-12-20 18.83 19.24 18.78 19.00 3.5M
2024-12-19 19.14 19.25 18.75 18.82 4.0M
2024-12-18 19.25 20.12 19.16 19.35 6.2M
2024-12-17 20.15 20.28 19.40 19.73 7.1M
2024-12-16 19.73 20.32 19.58 19.98 5.9M
2024-12-13 19.88 20.15 19.61 19.84 6.1M
2024-12-12 19.19 20.18 19.10 20.07 8.1M
2024-12-11 19.29 19.38 19.10 19.21 3.2M
2024-12-10 19.85 19.98 19.33 19.36 4.4M
2024-12-09 19.24 19.34 19.00 19.34 3.1M
2024-12-06 19.16 19.35 19.05 19.24 4.3M
2024-12-05 19.31 19.80 19.10 19.25 6.1M
2024-12-04 19.24 19.86 19.03 19.38 5.9M
2024-12-03 19.09 19.31 19.00 19.31 3.5M
2024-12-02 18.69 19.22 18.56 19.15 4.3M
2024-11-29 18.39 18.70 18.28 18.64 3.0M
2024-11-28 18.38 18.49 18.24 18.25 2.5M
2024-11-27 18.13 18.41 17.58 18.37 3.3M
2024-11-26 18.74 18.85 18.18 18.18 2.3M
2024-11-25 18.35 18.76 18.00 18.76 3.0M
2024-11-22 19.01 19.20 18.28 18.30 4.3M
2024-11-21 19.02 19.45 18.81 19.11 3.4M
2024-11-20 19.10 19.25 18.84 19.16 3.5M
2024-11-19 18.66 19.15 18.50 19.11 3.1M
2024-11-18 19.12 19.33 18.47 18.66 4.0M
2024-11-15 19.20 19.69 19.01 19.02 5.2M
2024-11-14 20.15 20.44 19.31 19.39 5.7M
2024-11-13 19.50 20.55 19.35 20.15 7.2M
2024-11-12 19.99 20.20 19.42 19.61 5.6M
2024-11-11 19.25 19.99 19.20 19.99 5.2M
2024-11-08 19.99 20.06 19.30 19.33 6.2M
2024-11-07 18.90 19.69 18.71 19.68 6.1M
2024-11-06 19.23 19.54 18.95 19.07 5.6M
2024-11-05 18.91 19.29 18.74 19.25 5.0M
2024-11-04 18.43 19.05 18.13 18.93 3.8M
2024-11-01 18.86 19.05 18.01 18.23 6.1M
2024-10-31 18.92 19.37 18.88 19.02 6.0M
2024-10-30 18.99 19.21 18.63 18.88 7.8M
2024-10-29 20.67 20.96 19.76 19.81 7.3M
2024-10-28 20.29 20.97 19.87 20.85 8.7M
2024-10-25 19.65 20.38 19.57 20.29 8.6M
2024-10-24 19.22 20.50 19.17 19.78 8.8M
2024-10-23 19.43 20.04 18.95 19.59 8.9M
2024-10-22 18.90 19.36 18.62 19.20 5.2M
2024-10-21 18.77 19.18 18.67 18.87 6.1M
2024-10-18 17.88 19.15 17.80 18.70 6.2M
2024-10-17 18.38 18.58 17.99 18.00 4.2M
2024-10-16 18.28 18.60 18.13 18.28 3.5M
2024-10-15 18.75 19.00 18.44 18.47 4.5M
2024-10-14 18.70 19.06 18.20 18.94 4.9M
2024-10-11 19.55 19.59 18.31 18.64 5.0M
2024-10-10 19.62 20.59 19.18 19.65 6.8M
2024-10-09 21.30 21.60 19.38 19.43 9.9M
2024-10-08 24.02 24.06 20.98 22.49 15.6M
2024-09-30 18.50 20.62 18.23 20.41 11.2M
2024-09-27 17.20 17.98 16.90 17.73 6.4M
2024-09-26 16.28 16.92 16.18 16.91 3.4M
2024-09-25 16.07 16.65 16.01 16.28 3.6M
2024-09-24 15.50 15.99 15.35 15.99 3.2M
2024-09-23 15.53 15.63 15.40 15.41 1.1M
2024-09-20 15.75 15.75 15.39 15.55 1.6M
2024-09-19 15.20 15.81 15.20 15.76 2.4M
2024-09-18 15.37 15.51 15.00 15.20 1.6M
2024-09-13 16.11 16.20 15.33 15.39 3.1M
2024-09-12 15.72 16.78 15.72 16.14 4.7M
2024-09-11 15.58 16.03 15.56 15.82 1.4M
2024-09-10 15.50 15.76 15.31 15.67 1.4M
2024-09-09 15.42 15.68 15.40 15.49 1.2M
2024-09-06 15.99 16.05 15.60 15.60 1.4M
2024-09-05 16.00 16.18 15.92 16.02 1.2M
2024-09-04 15.93 16.25 15.89 16.00 1.5M
2024-09-03 15.94 16.19 15.85 16.06 1.4M
2024-09-02 16.00 16.25 15.87 15.89 1.9M
2024-08-30 15.60 16.28 15.60 16.00 2.7M
2024-08-29 15.26 15.80 15.23 15.74 2.0M
2024-08-28 15.18 15.59 15.15 15.34 1.4M
2024-08-27 15.86 15.86 15.21 15.42 2.0M
2024-08-26 15.18 15.63 15.16 15.39 1.9M
2024-08-23 15.30 15.33 15.05 15.14 1.6M
2024-08-22 15.61 15.76 15.25 15.30 1.8M
2024-08-21 15.78 15.78 15.58 15.60 1.3M
2024-08-20 16.28 16.35 15.67 15.70 2.7M
2024-08-19 16.55 16.59 16.30 16.35 1.6M
2024-08-16 16.62 16.70 16.47 16.50 1.5M
2024-08-15 16.64 16.77 16.31 16.67 2.2M
2024-08-14 16.96 17.10 16.61 16.63 1.8M
2024-08-13 16.41 16.98 16.38 16.94 2.3M
2024-08-12 16.71 17.29 16.53 16.61 1.9M
2024-08-09 16.68 17.08 16.65 16.65 1.7M
2024-08-08 17.18 17.27 16.65 16.82 3.2M
2024-08-07 17.65 17.85 17.26 17.28 5.2M
2024-08-06 16.55 17.07 16.55 16.95 3.0M
2024-08-05 16.96 17.30 16.37 16.37 3.3M
2024-08-02 17.50 17.68 17.10 17.16 2.8M
2024-08-01 17.85 17.90 17.61 17.65 2.5M
2024-07-31 17.36 17.85 17.25 17.81 3.2M
2024-07-30 17.20 17.62 17.06 17.39 2.1M
2024-07-29 17.60 17.63 17.17 17.28 1.9M
2024-07-26 16.91 17.64 16.80 17.47 3.0M
2024-07-25 16.50 17.13 16.41 16.90 2.2M
2024-07-24 16.75 16.98 16.56 16.67 2.2M
2024-07-23 17.21 17.24 16.77 16.78 1.9M
2024-07-22 17.25 17.41 16.95 17.21 2.1M
2024-07-19 16.65 17.24 16.50 17.13 2.6M
2024-07-18 16.65 16.80 16.25 16.70 2.5M
2024-07-17 16.56 16.99 16.45 16.80 2.5M
2024-07-16 16.93 17.00 16.60 16.74 2.3M
2024-07-15 17.35 17.39 16.84 16.92 2.1M
2024-07-12 17.62 17.79 17.43 17.46 2.2M
2024-07-11 17.39 17.78 16.98 17.60 3.4M
2024-07-10 16.91 17.46 16.76 16.85 2.9M
2024-07-09 16.80 17.27 16.42 17.13 3.6M
2024-07-08 17.30 17.31 16.86 17.00 2.4M
2024-07-05 17.39 17.50 16.82 17.49 3.7M
2024-07-04 17.81 17.99 17.35 17.38 2.7M
2024-07-03 18.51 18.69 17.85 17.90 3.7M
2024-07-02 18.90 19.05 18.50 18.62 3.7M
2024-07-01 18.75 19.19 18.75 19.04 3.3M
2024-06-28 18.56 19.21 18.45 18.86 4.4M
2024-06-27 18.44 18.79 18.20 18.51 3.7M
2024-06-26 17.85 18.59 17.83 18.59 3.0M
2024-06-25 18.03 18.25 17.75 17.97 2.7M
2024-06-24 18.66 18.85 18.00 18.07 3.7M
2024-06-21 19.33 19.55 18.80 18.94 3.8M
2024-06-20 19.89 20.12 19.31 19.33 4.3M
2024-06-19 20.62 20.82 19.99 20.10 4.5M
2024-06-18 20.51 20.94 20.18 20.68 4.3M
2024-06-17 20.35 21.11 20.32 20.48 4.3M
2024-06-14 20.35 21.08 20.11 20.85 6.4M
2024-06-13 19.78 20.63 19.68 20.33 5.7M
2024-06-12 19.37 20.10 19.20 19.85 3.6M
2024-06-11 19.51 19.55 18.92 19.49 4.0M
2024-06-07 19.68 19.92 19.26 19.74 4.8M
2024-06-06 21.02 21.24 19.23 19.40 9.4M
2024-06-05 22.10 22.15 20.95 21.00 6.8M
2024-06-04 21.25 22.31 20.71 22.26 9.0M
2024-06-03 22.29 22.69 21.00 21.20 11.1M
2024-05-31 22.90 23.55 22.57 22.79 8.8M
2024-05-30 23.38 23.66 22.61 23.13 9.8M
2024-05-29 23.88 24.42 23.18 23.35 16.9M
2024-05-28 22.15 24.87 22.11 24.59 23.0M
2024-05-27 22.43 23.00 21.40 22.79 15.9M
2024-05-24 20.99 23.55 20.99 21.95 17.2M
2024-05-23 21.41 21.41 20.58 20.68 5.8M
2024-05-22 21.00 21.46 20.95 21.36 5.5M
2024-05-21 21.08 21.36 20.89 21.11 5.3M
2024-05-20 20.84 21.61 20.44 21.42 9.1M
2024-05-17 20.49 21.05 20.34 20.88 6.8M
2024-05-16 20.44 21.17 20.44 20.55 7.8M
2024-05-15 21.75 21.78 20.57 20.71 13.1M
2024-05-14 22.80 23.37 21.81 21.81 15.1M
2024-05-13 22.10 23.39 21.71 23.22 19.9M
2024-05-10 20.85 22.68 20.64 22.25 16.4M
2024-05-09 19.62 21.50 19.62 21.16 12.4M
2024-05-08 18.90 20.53 18.76 19.91 11.0M
2024-05-07 18.64 19.16 18.55 19.02 4.2M
2024-05-06 18.30 18.82 18.30 18.65 4.5M
2024-04-30 18.41 18.53 17.91 18.08 4.0M
2024-04-29 17.40 18.60 17.37 18.49 5.3M
2024-04-26 17.09 17.55 17.02 17.40 3.8M
2024-04-25 16.98 17.56 16.74 17.32 3.7M
2024-04-24 17.21 17.38 16.95 17.26 3.0M
2024-04-23 16.80 17.35 16.80 17.27 2.8M
2024-04-22 17.01 17.21 16.47 16.92 2.9M
2024-04-19 17.05 17.40 16.82 16.98 3.7M
2024-04-18 17.99 18.00 17.27 17.40 4.4M
2024-04-17 16.93 17.90 16.70 17.70 5.7M
2024-04-16 17.99 17.99 16.45 16.50 5.2M
2024-04-15 18.60 19.00 17.65 18.00 4.6M
2024-04-12 19.28 19.44 18.68 18.72 3.7M
2024-04-11 18.90 19.64 18.52 19.35 4.2M
2024-04-10 19.38 19.50 18.65 18.92 3.8M
2024-04-09 18.50 19.88 18.43 19.59 5.6M
2024-04-08 19.10 19.22 18.42 18.46 3.3M
2024-04-03 19.70 19.77 19.11 19.23 3.1M
2024-04-02 20.01 20.08 19.48 19.70 3.7M
2024-04-01 19.20 20.08 19.15 19.90 5.5M
2024-03-29 18.73 19.39 18.61 18.96 3.6M
2024-03-28 18.52 19.05 18.52 18.82 4.9M
2024-03-27 19.65 19.74 18.59 18.59 5.1M
2024-03-26 20.45 20.62 19.30 19.65 6.0M
2024-03-25 21.22 21.36 20.26 20.30 4.0M
2024-03-22 22.15 22.29 21.20 21.25 4.5M
2024-03-21 22.78 22.85 21.94 22.19 4.4M
2024-03-20 22.53 22.88 22.45 22.78 2.9M
2024-03-19 22.94 23.02 22.63 22.64 3.4M
2024-03-18 22.69 22.96 22.42 22.95 4.8M
2024-03-15 22.55 22.59 22.16 22.55 3.3M
2024-03-14 22.85 22.93 22.22 22.63 4.0M
2024-03-13 23.47 23.55 22.64 22.78 6.9M
2024-03-12 24.01 24.45 23.33 23.50 8.6M
2024-03-11 22.33 23.95 22.20 23.47 9.6M
2024-03-08 21.44 22.08 21.31 21.98 3.2M
2024-03-07 22.56 22.68 21.36 21.44 4.2M
2024-03-06 21.34 22.70 21.22 22.40 5.2M
2024-03-05 22.09 22.09 21.29 21.37 3.3M
2024-03-04 22.62 22.88 21.61 22.07 3.8M
2024-03-01 21.89 22.75 21.45 22.30 4.6M
2024-02-29 20.52 21.75 20.50 21.72 4.3M
2024-02-28 23.00 23.85 20.88 20.88 7.2M
2024-02-27 21.82 22.73 21.50 22.72 3.6M
2024-02-26 21.91 22.27 21.50 21.90 3.8M
2024-02-23 21.16 21.97 20.98 21.87 4.3M
2024-02-22 20.48 21.08 20.30 20.99 3.8M
2024-02-21 19.65 21.16 19.65 20.56 5.5M
2024-02-20 20.21 20.21 19.53 19.95 3.6M
2024-02-19 19.35 20.32 19.35 20.13 5.2M
2024-02-08 17.95 19.40 17.65 19.33 6.2M
2024-02-07 18.32 18.68 17.41 17.75 5.5M
2024-02-06 16.79 18.30 16.32 17.80 5.7M
2024-02-05 18.90 18.97 16.50 17.10 6.8M
2024-02-02 20.56 20.72 18.40 19.09 6.0M
2024-02-01 20.82 21.13 20.20 20.41 3.8M
2024-01-31 21.65 22.39 20.68 20.75 5.7M
2024-01-30 21.29 22.56 21.01 21.74 6.1M
2024-01-29 23.91 24.05 22.46 22.59 7.8M
2024-01-26 25.54 25.76 23.91 23.98 11.5M
2024-01-25 25.35 26.08 24.60 25.73 9.8M
2024-01-24 28.60 28.88 25.32 26.30 13.0M
2024-01-23 28.81 29.49 27.30 29.36 7.4M
2024-01-22 29.63 30.81 28.79 29.20 5.9M
2024-01-19 30.99 31.78 29.70 29.83 3.8M
2024-01-18 30.90 31.45 29.91 31.29 4.2M
2024-01-17 31.72 31.77 30.82 30.94 3.1M
2024-01-16 32.40 32.52 31.20 31.88 4.5M
2024-01-15 32.12 33.49 31.81 32.60 7.7M
2024-01-12 30.20 32.93 30.13 31.95 7.8M
2024-01-11 29.78 30.65 29.67 30.32 3.2M
2024-01-10 29.85 30.80 29.18 29.95 3.2M
2024-01-09 29.50 30.65 28.84 30.00 3.9M
2024-01-08 29.83 30.49 29.52 29.61 2.6M
2024-01-05 31.30 31.80 29.61 29.84 3.8M
2024-01-04 32.16 32.27 31.11 31.27 2.9M
2024-01-03 32.49 32.60 31.98 32.31 2.8M
2024-01-02 32.84 32.99 32.10 32.48 4.5M