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
2023-12-29 10.20 10.41 10.18 10.39 13.1M
2023-12-28 10.14 10.28 10.01 10.24 13.2M
2023-12-27 9.91 10.18 9.91 10.15 11.3M
2023-12-26 10.15 10.15 9.86 9.90 11.1M
2023-12-25 10.16 10.36 10.05 10.15 10.6M
2023-12-22 10.44 10.45 10.15 10.19 14.6M
2023-12-21 10.38 10.48 10.20 10.43 13.2M
2023-12-20 10.58 10.64 10.41 10.42 12.2M
2023-12-19 10.49 10.67 10.42 10.58 11.0M
2023-12-18 10.72 10.75 10.45 10.48 15.6M
2023-12-15 10.92 10.96 10.64 10.75 17.2M
2023-12-14 10.98 11.15 10.91 10.93 16.8M
2023-12-13 11.15 11.17 10.92 10.93 17.2M
2023-12-12 11.02 11.21 11.01 11.13 21.0M
2023-12-11 10.94 11.06 10.79 11.05 22.5M
2023-12-08 10.93 11.12 10.81 10.81 20.8M
2023-12-07 10.81 11.02 10.77 10.94 15.6M
2023-12-06 10.83 10.95 10.75 10.82 15.2M
2023-12-05 11.18 11.20 10.84 10.85 20.3M
2023-12-04 11.06 11.35 11.06 11.24 26.6M
2023-12-01 10.74 11.08 10.70 11.06 22.4M
2023-11-30 10.83 10.92 10.60 10.74 16.5M
2023-11-29 10.99 11.02 10.72 10.83 17.0M
2023-11-28 10.84 11.07 10.80 10.96 16.5M
2023-11-27 10.83 11.03 10.81 10.92 16.8M
2023-11-24 11.14 11.20 10.77 10.81 21.9M
2023-11-23 11.01 11.26 10.91 11.18 21.1M
2023-11-22 11.17 11.34 11.04 11.05 23.3M
2023-11-21 11.42 11.50 11.18 11.22 29.8M
2023-11-20 11.47 11.54 11.37 11.45 27.1M
2023-11-17 11.66 11.69 11.33 11.45 37.1M
2023-11-16 11.54 11.94 11.41 11.55 64.1M
2023-11-15 11.75 11.78 11.41 11.46 52.4M
2023-11-14 11.31 11.76 11.16 11.64 72.3M
2023-11-13 10.91 11.22 10.89 11.14 40.9M
2023-11-10 10.93 11.04 10.78 10.79 30.9M
2023-11-09 10.94 11.19 10.88 11.06 42.9M
2023-11-08 10.98 11.18 10.84 10.94 42.2M
2023-11-07 10.76 11.12 10.73 11.04 46.0M
2023-11-06 10.78 10.85 10.59 10.82 32.5M
2023-11-03 10.47 10.68 10.42 10.60 24.0M
2023-11-02 10.65 10.78 10.40 10.42 27.0M
2023-11-01 10.57 10.96 10.45 10.65 36.0M
2023-10-31 10.66 10.68 10.44 10.58 24.3M
2023-10-30 10.26 10.74 10.21 10.68 32.6M
2023-10-27 10.36 10.40 10.10 10.28 25.6M
2023-10-26 10.23 10.51 10.17 10.43 25.2M
2023-10-25 9.90 10.39 9.85 10.34 26.8M
2023-10-24 9.77 10.03 9.42 9.97 26.4M
2023-10-23 10.00 10.07 9.66 9.73 17.9M
2023-10-20 10.33 10.51 10.06 10.10 24.6M
2023-10-19 10.51 10.79 10.47 10.47 27.5M
2023-10-18 10.58 10.64 10.39 10.49 27.9M
2023-10-17 10.97 11.02 10.52 10.76 46.6M
2023-10-16 10.43 10.77 10.36 10.57 26.4M
2023-10-13 10.40 10.51 10.34 10.42 12.5M
2023-10-12 10.57 10.60 10.43 10.47 15.3M
2023-10-11 10.58 10.62 10.41 10.52 26.2M
2023-10-10 10.38 10.65 10.25 10.58 30.8M
2023-10-09 10.26 10.45 10.20 10.36 20.1M
2023-09-28 10.19 10.33 10.16 10.26 17.3M
2023-09-27 10.11 10.32 10.01 10.15 23.3M
2023-09-26 10.40 10.44 10.09 10.11 29.3M
2023-09-25 10.50 10.68 10.36 10.44 63.1M
2023-09-22 9.68 10.13 9.61 10.10 22.1M
2023-09-21 9.61 9.72 9.54 9.69 7.3M
2023-09-20 9.66 9.74 9.60 9.62 7.7M
2023-09-19 9.79 9.80 9.58 9.60 8.2M
2023-09-18 9.71 9.82 9.67 9.79 6.5M
2023-09-15 9.79 9.83 9.66 9.77 9.3M
2023-09-14 9.92 9.92 9.70 9.76 11.3M
2023-09-13 10.17 10.17 9.85 9.92 17.8M
2023-09-12 10.23 10.32 10.16 10.18 12.0M
2023-09-11 10.18 10.32 10.09 10.28 15.9M
2023-09-08 10.12 10.28 9.91 10.21 21.2M
2023-09-07 10.28 10.41 10.15 10.18 23.9M
2023-09-06 10.26 10.42 10.10 10.31 30.2M
2023-09-05 10.28 11.21 10.24 10.47 57.4M
2023-09-04 9.84 10.23 9.84 10.19 19.4M
2023-09-01 9.90 9.98 9.80 9.84 8.0M
2023-08-31 9.96 10.00 9.85 9.90 10.4M
2023-08-30 9.85 10.06 9.73 10.01 18.2M
2023-08-29 9.55 9.88 9.49 9.87 15.9M
2023-08-28 9.92 9.99 9.55 9.58 23.0M
2023-08-25 9.94 9.97 9.36 9.42 23.0M
2023-08-24 9.90 10.09 9.81 9.94 14.9M
2023-08-23 10.04 10.07 9.88 9.89 13.6M
2023-08-22 9.80 10.07 9.79 10.06 22.6M
2023-08-21 9.68 9.94 9.67 9.69 13.1M
2023-08-18 10.01 10.07 9.69 9.70 15.1M
2023-08-17 9.92 10.10 9.50 10.07 21.7M
2023-08-16 10.09 10.21 9.92 9.96 15.7M
2023-08-15 10.37 10.42 10.06 10.20 14.6M
2023-08-14 10.08 10.42 10.03 10.39 17.7M
2023-08-11 10.55 10.56 10.20 10.20 23.6M
2023-08-10 10.42 10.68 10.31 10.62 26.6M
2023-08-09 10.40 10.78 10.38 10.50 21.8M
2023-08-08 10.57 10.60 10.43 10.46 16.1M
2023-08-07 10.64 10.68 10.50 10.55 19.6M
2023-08-04 10.30 10.64 10.30 10.64 35.5M
2023-08-03 10.26 10.35 10.21 10.30 10.8M
2023-08-02 10.20 10.36 10.18 10.33 15.7M
2023-08-01 10.22 10.29 10.15 10.27 11.2M
2023-07-31 10.22 10.30 10.19 10.25 14.6M
2023-07-28 9.97 10.27 9.89 10.22 19.1M
2023-07-27 10.13 10.16 9.96 9.98 11.8M
2023-07-26 10.31 10.32 10.07 10.10 14.8M
2023-07-25 10.15 10.27 10.10 10.26 17.4M
2023-07-24 9.93 10.17 9.89 10.05 10.9M
2023-07-21 10.00 10.09 9.91 9.95 11.9M
2023-07-20 10.18 10.19 10.00 10.04 13.7M
2023-07-19 10.14 10.26 10.10 10.17 9.5M
2023-07-18 10.26 10.26 10.09 10.17 11.6M
2023-07-17 10.23 10.29 10.15 10.22 12.6M
2023-07-14 10.08 10.33 10.07 10.27 21.0M
2023-07-13 9.94 10.12 9.90 10.10 16.6M
2023-07-12 10.16 10.19 9.90 9.92 20.6M
2023-07-11 10.16 10.23 10.07 10.19 13.9M
2023-07-10 10.26 10.28 10.05 10.07 13.7M
2023-07-07 10.38 10.38 10.08 10.16 20.6M
2023-07-06 10.35 10.61 10.26 10.42 20.4M
2023-07-05 10.53 10.57 10.32 10.34 16.3M
2023-07-04 10.48 10.55 10.43 10.51 14.4M
2023-07-03 10.58 10.58 10.30 10.48 18.9M
2023-06-30 10.40 10.60 10.33 10.54 16.0M
2023-06-29 10.35 10.51 10.29 10.45 16.8M
2023-06-28 10.70 10.71 10.10 10.39 21.8M
2023-06-27 10.71 10.77 10.57 10.71 15.6M
2023-06-26 11.13 11.38 10.60 10.63 25.9M
2023-06-21 11.60 11.60 11.22 11.22 18.7M
2023-06-20 11.49 11.64 11.38 11.54 22.0M
2023-06-19 11.49 11.69 11.40 11.57 25.5M
2023-06-16 11.37 11.59 11.16 11.47 24.7M
2023-06-15 11.56 11.71 11.43 11.46 27.9M
2023-06-14 11.71 11.71 11.51 11.63 28.8M
2023-06-13 11.45 11.84 11.44 11.74 38.5M
2023-06-12 11.48 11.75 11.41 11.63 36.9M
2023-06-09 11.23 11.52 11.12 11.51 31.8M
2023-06-08 11.20 11.34 11.08 11.23 24.1M
2023-06-07 11.26 11.45 11.09 11.31 28.2M
2023-06-06 11.72 11.72 11.07 11.15 48.8M
2023-06-05 11.41 11.68 11.33 11.55 44.3M
2023-06-02 11.22 11.94 11.12 11.37 72.0M
2023-06-01 10.56 11.05 10.53 10.95 39.8M
2023-05-31 10.45 10.68 10.39 10.64 24.5M
2023-05-30 10.30 10.48 10.14 10.48 19.5M
2023-05-29 10.40 10.46 10.27 10.32 19.9M
2023-05-26 10.09 10.26 10.01 10.26 14.7M
2023-05-25 10.08 10.22 9.83 10.07 15.9M
2023-05-24 10.01 10.14 9.96 10.03 9.9M
2023-05-23 10.28 10.32 10.06 10.06 11.8M
2023-05-22 10.43 10.50 10.28 10.31 12.6M
2023-05-19 10.33 10.47 10.23 10.41 15.4M
2023-05-18 10.09 10.42 10.07 10.39 24.5M
2023-05-17 9.98 10.10 9.86 10.10 10.4M
2023-05-16 10.23 10.27 9.93 9.99 14.5M
2023-05-15 10.12 10.23 10.00 10.23 12.3M
2023-05-12 10.24 10.35 10.11 10.12 12.5M
2023-05-11 10.36 10.46 10.24 10.26 14.1M
2023-05-10 10.30 10.50 10.26 10.39 14.1M
2023-05-09 10.53 10.61 10.31 10.34 20.6M
2023-05-08 10.46 10.63 10.37 10.62 19.2M
2023-05-05 10.54 10.54 10.33 10.47 17.5M
2023-05-04 10.35 10.58 10.27 10.54 28.7M
2023-04-28 9.92 10.26 9.92 10.22 21.2M
2023-04-27 9.95 10.10 9.78 9.91 17.6M
2023-04-26 10.04 10.23 9.93 10.03 19.2M
2023-04-25 10.47 10.51 9.89 10.11 29.3M
2023-04-24 10.55 10.77 10.39 10.48 23.5M
2023-04-21 11.51 11.57 10.53 10.56 52.5M
2023-04-20 11.42 11.61 11.34 11.58 31.8M
2023-04-19 11.49 11.74 11.34 11.41 37.9M
2023-04-18 11.73 11.87 11.45 11.48 34.7M
2023-04-17 12.17 12.25 11.59 11.72 44.9M
2023-04-14 12.39 12.45 11.85 12.07 53.9M
2023-04-13 12.31 12.45 12.15 12.23 73.8M
2023-04-12 11.97 12.85 11.82 12.61 113.2M
2023-04-11 11.66 12.66 11.60 12.05 80.3M
2023-04-10 12.12 12.18 11.57 11.66 43.2M
2023-04-07 12.35 12.47 11.86 12.15 63.6M
2023-04-06 11.84 12.19 11.76 12.08 49.2M
2023-04-04 12.09 12.22 11.88 12.04 57.7M
2023-04-03 11.56 12.11 11.52 12.11 55.9M
2023-03-31 11.43 11.64 11.22 11.63 30.6M
2023-03-30 11.75 11.81 11.38 11.40 34.6M
2023-03-29 11.78 11.99 11.66 11.82 35.1M
2023-03-28 12.03 12.05 11.68 11.78 39.1M
2023-03-27 12.00 12.29 11.75 12.04 62.7M
2023-03-24 12.22 12.41 11.75 12.12 97.3M
2023-03-23 11.80 12.23 11.56 11.97 97.0M
2023-03-22 11.22 11.72 11.13 11.68 74.7M
2023-03-21 10.92 11.31 10.78 11.20 38.1M
2023-03-20 11.13 11.27 10.82 10.87 32.8M
2023-03-17 10.96 11.34 10.96 11.14 39.3M
2023-03-16 10.88 11.05 10.77 10.82 26.6M
2023-03-15 11.30 11.34 11.00 11.01 30.3M
2023-03-14 11.33 11.42 10.96 11.23 39.8M
2023-03-13 11.17 11.45 11.10 11.42 42.4M
2023-03-10 11.20 11.45 11.16 11.17 33.2M
2023-03-09 11.39 11.42 11.10 11.34 34.8M
2023-03-08 11.22 11.48 11.22 11.44 41.3M
2023-03-07 11.60 11.71 11.20 11.22 51.3M
2023-03-06 11.96 12.05 11.61 11.67 51.6M
2023-03-03 11.89 12.21 11.80 11.92 62.3M
2023-03-02 12.14 12.37 12.03 12.05 82.1M
2023-03-01 12.14 12.56 12.10 12.23 131.8M
2023-02-28 12.46 12.76 12.03 12.39 161.6M
2023-02-27 12.06 12.76 11.86 11.96 193.7M
2023-02-24 10.67 11.73 10.63 11.73 118.9M
2023-02-23 11.09 11.10 10.57 10.66 38.4M
2023-02-22 10.98 11.10 10.78 11.04 31.9M
2023-02-21 11.05 11.39 10.94 11.15 47.1M
2023-02-20 10.85 11.09 10.66 11.02 40.9M
2023-02-17 11.35 11.47 10.82 10.84 58.4M
2023-02-16 11.53 11.92 11.19 11.35 104.0M
2023-02-15 11.36 12.26 11.30 11.90 125.8M
2023-02-14 11.50 11.87 11.25 11.34 85.7M
2023-02-13 11.00 11.28 10.94 11.21 40.7M
2023-02-10 11.23 11.41 11.05 11.10 49.3M
2023-02-09 11.01 11.27 10.87 11.23 55.1M
2023-02-08 11.42 11.43 10.95 11.01 68.4M
2023-02-07 11.40 11.59 11.16 11.41 95.4M
2023-02-06 11.18 11.98 10.98 11.74 119.0M
2023-02-03 10.65 11.68 10.61 11.23 104.7M
2023-02-02 10.48 11.30 10.40 10.71 83.1M
2023-02-01 10.12 10.52 10.04 10.48 47.5M
2023-01-31 10.05 10.13 9.91 10.13 39.0M
2023-01-30 10.17 10.53 10.15 10.46 43.4M
2023-01-20 10.05 10.22 10.03 10.12 21.0M
2023-01-19 9.82 10.06 9.80 10.04 22.0M
2023-01-18 9.83 9.93 9.76 9.87 12.4M
2023-01-17 9.86 9.95 9.75 9.82 14.5M
2023-01-16 9.81 10.05 9.81 9.93 21.0M
2023-01-13 9.90 9.97 9.75 9.85 17.0M
2023-01-12 9.93 10.09 9.80 9.88 24.0M
2023-01-11 9.78 10.38 9.70 9.94 43.1M
2023-01-10 9.81 9.83 9.71 9.73 11.8M
2023-01-09 9.77 9.95 9.70 9.85 18.5M
2023-01-06 9.82 9.89 9.68 9.71 18.3M
2023-01-05 10.00 10.06 9.81 9.89 21.9M
2023-01-04 9.83 9.97 9.77 9.89 29.5M
2023-01-03 9.38 9.93 9.34 9.86 35.8M