SZZT Electronics Co Ltd (002197)

002197
🏛️ Chine →
9.66
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 9.27 9.47 9.27 9.38 14.7M
2022-12-29 9.12 9.35 9.10 9.21 12.8M
2022-12-28 9.31 9.34 9.12 9.12 11.0M
2022-12-27 9.38 9.40 9.23 9.37 11.6M
2022-12-26 9.30 9.46 9.30 9.38 13.7M
2022-12-23 9.10 9.39 9.03 9.25 14.9M
2022-12-22 9.61 9.70 9.13 9.18 22.7M
2022-12-21 9.85 9.86 9.60 9.65 17.8M
2022-12-20 9.89 10.17 9.87 9.97 30.8M
2022-12-19 9.65 9.79 9.53 9.68 16.6M
2022-12-16 9.94 9.99 9.60 9.62 26.6M
2022-12-15 9.94 10.13 9.79 10.07 19.9M
2022-12-14 9.90 10.07 9.84 9.95 15.8M
2022-12-13 10.20 10.26 9.88 9.89 23.2M
2022-12-12 10.04 10.25 10.03 10.19 19.4M
2022-12-09 10.14 10.21 10.02 10.02 18.1M
2022-12-08 10.10 10.24 10.07 10.14 18.8M
2022-12-07 10.53 10.58 10.15 10.19 35.2M
2022-12-06 10.79 10.79 10.50 10.53 25.5M
2022-12-05 10.78 10.89 10.67 10.79 25.3M
2022-12-02 10.65 10.94 10.63 10.78 33.0M
2022-12-01 10.61 10.77 10.55 10.70 28.2M
2022-11-30 10.77 10.78 10.48 10.56 29.5M
2022-11-29 10.43 10.82 10.42 10.80 32.9M
2022-11-28 10.58 10.71 10.35 10.45 31.2M
2022-11-25 10.76 11.10 10.64 10.78 30.8M
2022-11-24 10.65 10.81 10.63 10.78 26.9M
2022-11-23 11.36 11.44 10.51 10.71 48.4M
2022-11-22 11.48 11.61 11.20 11.35 54.6M
2022-11-21 11.15 11.93 11.08 11.60 79.3M
2022-11-18 11.36 11.55 11.01 11.04 62.4M
2022-11-17 11.27 11.49 11.08 11.41 72.9M
2022-11-16 10.70 11.42 10.68 11.11 70.4M
2022-11-15 10.54 10.84 10.54 10.77 44.8M
2022-11-14 10.85 10.95 10.51 10.61 59.2M
2022-11-11 11.59 11.64 11.02 11.05 74.6M
2022-11-10 11.37 11.74 11.24 11.31 75.1M
2022-11-09 11.58 11.80 11.29 11.54 87.1M
2022-11-08 10.97 12.23 10.75 11.90 145.1M
2022-11-07 11.25 11.65 11.10 11.12 67.7M
2022-11-04 11.09 11.22 10.92 11.21 60.4M
2022-11-03 11.20 11.44 10.95 11.09 57.6M
2022-11-02 11.14 11.50 10.92 11.33 95.8M
2022-11-01 11.00 11.33 10.90 11.25 110.3M
2022-10-31 9.85 10.73 9.83 10.73 59.0M
2022-10-28 10.30 10.62 9.73 9.75 91.5M
2022-10-27 10.96 11.19 10.73 10.81 67.4M
2022-10-26 10.51 11.16 10.50 11.00 81.1M
2022-10-25 10.40 10.69 10.03 10.60 63.3M
2022-10-24 10.65 10.99 10.44 10.54 65.7M
2022-10-21 11.10 11.22 10.52 10.64 90.5M
2022-10-20 10.94 11.87 10.77 11.34 109.2M
2022-10-19 11.49 11.67 11.05 11.11 112.9M
2022-10-18 11.90 12.49 11.56 11.83 120.4M
2022-10-17 11.53 12.85 11.50 12.08 159.4M
2022-10-14 11.02 12.10 11.02 12.10 153.1M
2022-10-13 11.48 12.41 10.92 11.00 184.3M
2022-10-12 10.24 11.41 10.11 11.41 126.7M
2022-10-11 10.24 10.59 10.12 10.37 87.6M
2022-10-10 9.80 11.00 9.80 10.50 130.3M
2022-09-30 10.15 10.63 9.91 10.00 164.6M
2022-09-29 9.34 10.13 9.26 10.13 135.7M
2022-09-28 9.62 9.62 9.19 9.21 43.4M
2022-09-27 9.43 9.71 9.19 9.71 54.9M
2022-09-26 9.38 9.70 9.20 9.48 54.2M
2022-09-23 9.80 9.89 9.40 9.48 68.6M
2022-09-22 9.52 10.20 9.48 9.93 110.3M
2022-09-21 9.10 9.86 8.81 9.64 106.8M
2022-09-20 9.22 9.36 9.11 9.14 68.1M
2022-09-19 9.06 9.46 8.68 9.20 105.3M
2022-09-16 8.71 9.64 8.69 9.46 144.2M
2022-09-15 8.96 8.99 8.62 8.76 21.1M
2022-09-14 8.78 8.93 8.71 8.89 17.5M
2022-09-13 9.10 9.24 8.98 8.99 23.2M
2022-09-09 8.79 9.18 8.75 9.04 27.9M
2022-09-08 8.89 8.90 8.77 8.80 14.6M
2022-09-07 8.79 8.97 8.72 8.94 21.1M
2022-09-06 8.81 8.85 8.66 8.84 14.5M
2022-09-05 8.86 8.89 8.73 8.80 14.5M
2022-09-02 8.64 8.90 8.64 8.89 19.2M
2022-09-01 8.61 8.78 8.61 8.62 14.5M
2022-08-31 8.91 8.93 8.56 8.62 20.7M
2022-08-30 8.83 8.99 8.80 8.89 16.0M
2022-08-29 8.60 8.84 8.58 8.83 15.1M
2022-08-26 9.03 9.10 8.76 8.81 24.0M
2022-08-25 9.05 9.12 8.83 9.02 23.5M
2022-08-24 9.35 9.35 8.97 9.00 35.5M
2022-08-23 9.30 9.45 9.23 9.38 23.7M
2022-08-22 9.29 9.47 9.12 9.36 23.2M
2022-08-19 9.49 9.63 9.30 9.31 40.8M
2022-08-18 9.45 9.52 9.35 9.45 26.3M
2022-08-17 9.57 9.60 9.41 9.46 24.9M
2022-08-16 9.65 9.73 9.47 9.57 37.4M
2022-08-15 9.94 9.94 9.54 9.67 41.5M
2022-08-12 9.68 10.10 9.62 9.91 64.8M
2022-08-11 9.57 9.83 9.52 9.75 47.7M
2022-08-10 9.28 9.95 9.24 9.56 62.8M
2022-08-09 9.36 9.49 9.24 9.39 25.9M
2022-08-08 9.41 9.42 9.17 9.36 37.6M
2022-08-05 8.86 9.33 8.86 9.33 46.2M
2022-08-04 8.64 8.84 8.60 8.84 20.0M
2022-08-03 8.55 9.00 8.54 8.61 33.3M
2022-08-02 9.00 9.00 8.38 8.48 32.2M
2022-08-01 9.04 9.18 8.90 9.11 19.2M
2022-07-29 9.15 9.20 8.99 9.02 22.6M
2022-07-28 9.30 9.34 9.14 9.15 27.5M
2022-07-27 9.16 9.31 9.08 9.20 29.3M
2022-07-26 9.11 9.33 8.94 9.20 33.9M
2022-07-25 9.35 9.40 8.92 8.99 27.5M
2022-07-22 9.26 9.35 9.08 9.13 24.5M
2022-07-21 9.18 9.40 9.16 9.21 33.4M
2022-07-20 9.26 9.50 8.95 9.29 55.2M
2022-07-19 8.66 9.08 8.62 9.07 37.5M
2022-07-18 8.31 8.68 8.31 8.64 20.5M
2022-07-15 8.56 8.56 8.31 8.31 17.8M
2022-07-14 8.56 8.63 8.45 8.56 12.3M
2022-07-13 8.50 8.64 8.50 8.57 13.4M
2022-07-12 8.73 8.74 8.50 8.50 18.2M
2022-07-11 8.93 8.93 8.58 8.73 29.7M
2022-07-08 8.71 9.13 8.67 8.93 40.0M
2022-07-07 8.82 9.06 8.74 8.76 32.3M
2022-07-06 8.78 8.86 8.53 8.63 22.4M
2022-07-05 9.04 9.04 8.66 8.82 33.2M
2022-07-04 9.17 9.19 8.90 9.06 29.9M
2022-07-01 9.47 9.60 9.16 9.21 51.7M
2022-06-30 9.01 9.45 9.01 9.28 54.2M
2022-06-29 9.20 9.40 9.01 9.02 39.6M
2022-06-28 8.90 9.32 8.82 9.26 51.1M
2022-06-27 8.94 9.02 8.86 8.93 31.7M
2022-06-24 9.09 9.24 8.93 8.97 42.1M
2022-06-23 8.87 8.97 8.72 8.95 34.2M
2022-06-22 9.16 9.18 8.81 8.81 45.3M
2022-06-21 8.79 9.32 8.71 9.20 75.1M
2022-06-20 8.75 8.85 8.68 8.75 31.1M
2022-06-17 8.91 8.92 8.58 8.75 47.9M
2022-06-16 8.64 8.85 8.55 8.80 53.7M
2022-06-15 8.39 8.95 8.35 8.65 74.2M
2022-06-14 8.34 8.34 7.92 8.31 36.6M
2022-06-13 8.16 8.39 8.15 8.39 24.6M
2022-06-10 8.09 8.30 8.08 8.24 21.5M
2022-06-09 8.47 8.66 8.20 8.22 35.1M
2022-06-08 8.55 8.63 8.28 8.48 22.3M
2022-06-07 8.64 8.68 8.40 8.54 21.0M
2022-06-06 8.39 8.63 8.36 8.61 28.2M
2022-06-02 8.40 8.42 8.20 8.39 21.7M
2022-06-01 8.35 8.51 8.25 8.41 26.7M
2022-05-31 8.31 8.37 8.08 8.35 30.7M
2022-05-30 8.63 8.73 8.17 8.30 55.8M
2022-05-27 8.91 9.04 8.62 8.76 20.8M
2022-05-26 9.03 9.08 8.68 8.88 20.5M
2022-05-25 8.75 9.05 8.75 9.02 18.7M
2022-05-24 9.37 9.39 8.80 8.81 32.9M
2022-05-23 9.40 9.56 9.29 9.49 32.9M
2022-05-20 9.31 9.43 9.23 9.37 34.4M
2022-05-19 9.62 9.62 9.22 9.35 57.2M
2022-05-18 9.00 9.64 9.00 9.64 31.0M
2022-05-17 8.79 8.85 8.59 8.76 13.6M
2022-05-16 8.81 8.94 8.71 8.84 15.7M
2022-05-13 8.82 8.88 8.70 8.81 15.5M
2022-05-12 8.63 8.92 8.60 8.83 20.0M
2022-05-11 8.86 9.15 8.70 8.72 38.9M
2022-05-10 8.44 9.03 8.40 8.86 34.8M
2022-05-09 8.48 8.84 8.39 8.70 27.9M
2022-05-06 8.13 8.64 8.06 8.44 30.2M
2022-05-05 8.20 8.55 8.05 8.39 24.8M
2022-04-29 8.07 8.24 7.92 8.16 22.5M
2022-04-28 7.90 8.08 7.79 7.96 19.6M
2022-04-27 7.52 8.06 7.42 8.05 27.8M
2022-04-26 7.97 8.13 7.63 7.68 21.1M
2022-04-25 8.58 8.64 7.97 7.97 28.8M
2022-04-22 8.90 9.15 8.85 8.85 19.3M
2022-04-21 9.67 9.72 8.95 9.02 33.6M
2022-04-20 10.45 10.65 9.65 9.67 32.6M
2022-04-19 9.80 10.14 9.78 9.99 23.1M
2022-04-18 9.80 9.92 9.55 9.79 20.1M
2022-04-15 10.05 10.16 9.80 9.97 28.7M
2022-04-14 10.30 10.43 10.10 10.25 27.4M
2022-04-13 11.00 11.04 10.11 10.13 46.0M
2022-04-12 10.86 11.25 10.63 11.06 43.4M
2022-04-11 12.17 12.19 11.30 11.30 54.0M
2022-04-08 12.21 12.80 11.81 12.55 81.4M
2022-04-07 12.33 13.00 12.14 12.25 95.8M
2022-04-06 11.06 12.11 11.06 12.11 40.4M
2022-04-01 11.29 11.46 11.01 11.01 41.8M
2022-03-31 10.69 11.62 10.56 11.28 58.6M
2022-03-30 10.62 10.73 10.37 10.66 30.1M
2022-03-29 10.91 10.93 10.40 10.61 33.0M
2022-03-28 10.74 11.06 10.64 10.80 28.4M
2022-03-25 11.68 11.85 11.07 11.08 36.0M
2022-03-24 11.90 11.91 11.37 11.44 42.0M
2022-03-23 12.26 12.45 12.00 12.10 43.2M
2022-03-22 11.84 12.46 11.75 12.29 52.7M
2022-03-21 12.16 12.30 11.83 11.96 35.1M
2022-03-18 12.20 12.46 12.03 12.16 43.0M
2022-03-17 11.97 12.86 11.84 12.54 73.6M
2022-03-16 11.88 12.12 11.20 12.02 51.7M
2022-03-15 12.46 12.85 11.70 11.72 57.8M
2022-03-14 12.48 13.46 12.35 12.76 74.0M
2022-03-11 11.85 12.97 11.51 12.74 79.1M
2022-03-10 11.96 12.57 11.60 12.22 61.8M
2022-03-09 12.19 12.20 11.14 11.69 61.4M
2022-03-08 12.06 12.59 11.63 12.38 52.1M
2022-03-07 12.06 12.31 11.90 12.09 33.3M
2022-03-04 12.81 12.99 12.15 12.19 59.2M
2022-03-03 13.52 13.95 13.00 13.02 67.5M
2022-03-02 13.67 14.30 13.55 13.69 70.5M
2022-03-01 13.26 14.50 13.10 14.02 89.3M
2022-02-28 14.00 14.30 13.65 13.79 90.0M
2022-02-25 13.29 13.65 12.65 13.43 95.0M
2022-02-24 13.84 14.36 13.07 13.14 123.5M
2022-02-23 16.24 17.02 14.47 14.52 175.2M
2022-02-22 14.14 15.72 13.50 15.72 157.8M
2022-02-21 13.26 14.29 13.25 14.29 66.9M
2022-02-18 12.40 13.30 12.40 12.99 89.2M
2022-02-17 12.60 13.75 12.40 12.58 108.9M
2022-02-16 13.35 13.65 12.61 13.20 107.0M
2022-02-15 13.71 14.12 12.70 12.81 111.4M
2022-02-14 13.08 14.95 12.90 14.02 133.8M
2022-02-11 14.90 16.28 14.20 14.33 194.4M
2022-02-10 14.50 15.03 12.85 15.03 167.5M
2022-02-09 12.60 13.66 12.60 13.66 75.3M
2022-02-08 11.30 12.60 10.53 12.42 151.4M
2022-02-07 11.60 12.10 11.35 11.70 106.8M
2022-01-28 10.89 12.87 10.89 11.00 139.0M
2022-01-27 13.44 13.50 12.10 12.10 103.2M
2022-01-26 13.44 13.44 12.97 13.44 74.8M
2022-01-25 12.22 12.22 12.22 12.22 6.0M
2022-01-24 11.11 11.11 11.11 11.11 5.6M
2022-01-21 9.05 10.10 8.87 10.10 75.6M
2022-01-20 8.95 9.20 8.67 9.18 32.8M
2022-01-19 8.83 9.08 8.81 9.00 23.7M
2022-01-18 9.18 9.58 8.95 8.97 43.0M
2022-01-17 8.79 9.26 8.76 9.17 42.8M
2022-01-14 8.62 8.79 8.49 8.57 15.6M
2022-01-13 8.61 8.97 8.54 8.74 25.0M
2022-01-12 8.36 8.62 8.36 8.54 14.4M
2022-01-11 8.65 8.66 8.33 8.36 16.9M
2022-01-10 8.45 8.74 8.39 8.52 23.0M
2022-01-07 8.80 9.35 8.62 8.68 41.0M
2022-01-06 8.66 8.92 8.60 8.77 25.6M
2022-01-05 8.87 8.95 8.58 8.66 29.2M
2022-01-04 8.77 9.27 8.68 8.90 38.1M