Chengdu Guibao Science Tech

300019
🏛️ china →
21.44
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 16.30 16.52 16.30 16.51 2.4M
2023-12-28 15.96 16.42 15.81 16.32 2.6M
2023-12-27 15.93 16.00 15.74 15.96 1.1M
2023-12-26 16.08 16.15 15.85 15.93 1.2M
2023-12-25 15.96 16.06 15.87 16.03 1.5M
2023-12-22 16.08 16.23 15.90 16.06 2.3M
2023-12-21 15.93 16.15 15.74 16.07 2.0M
2023-12-20 16.13 16.22 15.94 15.99 1.0M
2023-12-19 16.00 16.11 15.91 16.10 1.3M
2023-12-18 16.38 16.38 16.03 16.04 1.6M
2023-12-15 16.31 16.44 16.24 16.31 1.2M
2023-12-14 16.56 16.66 16.31 16.31 1.3M
2023-12-13 16.60 16.64 16.42 16.46 1.2M
2023-12-12 16.50 16.66 16.38 16.55 1.3M
2023-12-11 16.15 16.59 16.14 16.55 2.3M
2023-12-08 16.40 16.50 16.24 16.28 1.8M
2023-12-07 16.48 16.52 16.28 16.44 1.9M
2023-12-06 16.40 16.80 16.36 16.53 2.8M
2023-12-05 16.54 16.64 16.37 16.40 1.9M
2023-12-04 16.66 16.79 16.54 16.61 1.9M
2023-12-01 16.83 16.87 16.64 16.73 2.2M
2023-11-30 16.91 17.04 16.75 16.84 2.4M
2023-11-29 17.00 17.14 16.91 17.05 1.9M
2023-11-28 16.87 17.00 16.81 16.98 1.4M
2023-11-27 17.02 17.02 16.83 16.91 2.0M
2023-11-24 17.13 17.15 16.84 16.97 2.1M
2023-11-23 16.90 17.23 16.90 17.19 2.2M
2023-11-22 17.05 17.18 16.89 16.90 2.7M
2023-11-21 17.22 17.40 17.09 17.11 3.0M
2023-11-20 17.19 17.37 17.12 17.29 3.3M
2023-11-17 17.03 17.21 16.99 17.19 2.7M
2023-11-16 17.15 17.49 17.01 17.09 3.9M
2023-11-15 16.84 17.41 16.83 17.26 7.0M
2023-11-14 16.88 16.95 16.70 16.77 3.2M
2023-11-13 16.92 17.07 16.65 16.83 5.6M
2023-11-10 16.86 17.04 16.65 16.99 7.9M
2023-11-09 16.67 18.00 16.60 17.10 10.5M
2023-11-08 16.72 16.78 16.61 16.68 1.6M
2023-11-07 16.72 16.76 16.60 16.72 1.7M
2023-11-06 16.60 16.78 16.56 16.72 2.4M
2023-11-03 16.43 16.65 16.42 16.55 1.9M
2023-11-02 16.68 16.68 16.39 16.43 1.8M
2023-11-01 16.54 16.70 16.39 16.62 2.3M
2023-10-31 16.59 16.66 16.47 16.54 2.2M
2023-10-30 16.33 16.60 16.33 16.59 3.3M
2023-10-27 15.90 16.40 15.82 16.31 3.1M
2023-10-26 15.90 16.01 15.60 15.92 2.9M
2023-10-25 16.01 16.23 15.94 15.96 2.0M
2023-10-24 15.57 16.05 15.51 16.00 2.8M
2023-10-23 15.84 15.84 15.47 15.56 2.5M
2023-10-20 15.80 16.02 15.76 15.85 2.6M
2023-10-19 16.06 16.27 15.77 15.80 4.1M
2023-10-18 16.30 16.39 16.10 16.16 2.6M
2023-10-17 16.20 16.35 16.09 16.24 2.4M
2023-10-16 16.16 16.22 16.03 16.22 2.2M
2023-10-13 16.28 16.28 16.08 16.16 1.5M
2023-10-12 16.28 16.30 16.07 16.25 1.8M
2023-10-11 16.06 16.35 16.03 16.20 2.3M
2023-10-10 16.18 16.25 16.05 16.09 1.5M
2023-10-09 16.07 16.25 16.05 16.16 2.4M
2023-09-28 15.97 16.22 15.90 16.06 1.7M
2023-09-27 15.95 16.23 15.83 15.99 1.7M
2023-09-26 16.12 16.18 15.88 15.93 1.4M
2023-09-25 16.27 16.27 16.05 16.11 1.6M
2023-09-22 16.10 16.15 15.84 16.11 1.7M
2023-09-21 16.32 16.32 15.90 16.00 2.4M
2023-09-20 16.27 16.35 16.18 16.20 1.1M
2023-09-19 16.40 16.45 16.19 16.28 1.3M
2023-09-18 16.35 16.55 16.21 16.40 2.2M
2023-09-15 16.45 16.57 16.29 16.45 1.8M
2023-09-14 16.39 16.40 16.26 16.36 1.3M
2023-09-13 16.50 16.56 16.32 16.39 1.9M
2023-09-12 16.49 16.59 16.40 16.50 1.5M
2023-09-11 16.35 16.68 16.35 16.55 2.6M
2023-09-08 16.52 16.69 16.37 16.42 2.2M
2023-09-07 16.81 16.97 16.53 16.54 3.6M
2023-09-06 16.47 16.73 16.36 16.66 2.5M
2023-09-05 16.40 16.50 16.32 16.47 1.9M
2023-09-04 16.06 16.45 16.06 16.42 3.3M
2023-09-01 16.21 16.25 15.98 16.05 1.2M
2023-08-31 15.85 16.08 15.85 16.06 1.2M
2023-08-30 16.00 16.16 15.88 15.96 1.5M
2023-08-29 15.49 15.98 15.49 15.90 1.8M
2023-08-28 16.17 16.36 15.51 15.57 2.4M
2023-08-25 15.64 15.72 15.38 15.50 1.2M
2023-08-24 15.66 15.83 15.48 15.70 1.3M
2023-08-23 15.78 15.78 15.50 15.51 1.4M
2023-08-22 15.98 16.17 15.35 15.80 3.5M
2023-08-21 16.06 16.30 15.96 16.01 1.3M
2023-08-18 16.35 16.45 16.12 16.13 1.4M
2023-08-17 16.17 16.39 16.08 16.35 1.5M
2023-08-16 16.25 16.47 16.21 16.26 1.5M
2023-08-15 16.81 16.81 16.22 16.34 2.7M
2023-08-14 16.42 16.69 16.29 16.63 3.8M
2023-08-11 16.41 16.77 16.32 16.39 2.5M
2023-08-10 16.46 16.56 16.28 16.43 1.5M
2023-08-09 16.60 16.63 16.35 16.41 1.5M
2023-08-08 16.68 16.80 16.45 16.70 1.9M
2023-08-07 16.82 16.82 16.33 16.64 1.9M
2023-08-04 16.50 16.80 16.50 16.74 2.4M
2023-08-03 16.44 16.56 16.38 16.50 1.3M
2023-08-02 16.42 16.57 16.42 16.49 1.0M
2023-08-01 16.64 16.64 16.37 16.50 2.0M
2023-07-31 16.40 16.61 16.40 16.58 2.4M
2023-07-28 16.17 16.39 16.11 16.33 1.4M
2023-07-27 16.54 16.54 16.16 16.17 1.5M
2023-07-26 16.47 16.58 16.38 16.45 1.3M
2023-07-25 16.19 16.53 16.19 16.46 2.5M
2023-07-24 16.19 16.22 16.00 16.04 1.9M
2023-07-21 16.56 16.69 16.11 16.13 3.9M
2023-07-20 16.69 16.94 16.60 16.61 1.9M
2023-07-19 16.90 16.96 16.61 16.68 2.1M
2023-07-18 16.81 17.06 16.70 16.95 2.0M
2023-07-17 16.73 16.93 16.73 16.83 1.5M
2023-07-14 17.00 17.12 16.85 16.88 2.0M
2023-07-13 17.00 17.12 16.92 17.06 2.1M
2023-07-12 16.85 17.18 16.81 16.96 2.9M
2023-07-11 16.78 16.90 16.50 16.89 2.8M
2023-07-10 16.86 17.15 16.70 16.81 3.1M
2023-07-07 16.82 16.86 16.54 16.72 1.4M
2023-07-06 17.09 17.10 16.78 16.81 2.3M
2023-07-05 17.09 17.20 17.04 17.07 1.4M
2023-07-04 17.10 17.25 17.02 17.17 1.6M
2023-07-03 17.04 17.45 17.00 17.17 2.5M
2023-06-30 16.78 17.24 16.58 17.05 3.0M
2023-06-29 16.66 16.83 16.56 16.68 1.9M
2023-06-28 16.77 16.80 16.36 16.58 2.5M
2023-06-27 16.65 17.05 16.65 16.82 1.4M
2023-06-26 16.60 16.90 16.55 16.63 1.4M
2023-06-21 17.00 17.25 16.80 16.81 2.3M
2023-06-20 17.10 17.45 16.90 17.09 3.0M
2023-06-19 17.53 17.98 17.10 17.10 4.1M
2023-06-16 17.26 17.48 17.06 17.43 3.8M
2023-06-15 17.01 17.31 17.01 17.26 2.6M
2023-06-14 17.19 17.20 17.05 17.06 1.5M
2023-06-13 17.23 17.25 17.01 17.17 1.8M
2023-06-12 16.97 17.45 16.97 17.11 3.7M
2023-06-09 16.80 17.10 16.70 16.88 2.1M
2023-06-08 16.85 16.98 16.65 16.71 1.4M
2023-06-07 16.81 16.88 16.72 16.83 1.3M
2023-06-06 17.07 17.07 16.69 16.75 2.4M
2023-06-05 17.22 17.22 16.91 17.07 2.5M
2023-06-02 16.58 17.30 16.50 17.25 5.7M
2023-06-01 16.57 16.67 16.36 16.58 1.4M
2023-05-31 16.68 16.82 16.48 16.54 1.5M
2023-05-30 16.72 16.84 16.50 16.76 1.7M
2023-05-29 16.81 16.88 16.68 16.70 1.4M
2023-05-26 16.69 16.91 16.51 16.85 2.1M
2023-05-25 16.60 16.70 16.46 16.69 1.9M
2023-05-24 16.66 16.72 16.47 16.60 1.4M
2023-05-23 16.76 16.76 16.54 16.56 1.7M
2023-05-22 16.33 16.80 16.23 16.76 3.6M
2023-05-19 16.08 16.37 16.08 16.33 1.5M
2023-05-18 16.40 16.46 16.15 16.17 1.7M
2023-05-17 16.28 16.40 16.18 16.36 1.3M
2023-05-16 16.45 16.50 16.20 16.28 1.5M
2023-05-15 16.00 16.37 16.00 16.37 1.4M
2023-05-12 16.36 16.51 16.00 16.11 1.9M
2023-05-11 16.75 16.75 16.37 16.41 2.4M
2023-05-10 16.55 16.72 16.48 16.63 1.5M
2023-05-09 16.81 16.90 16.51 16.53 2.9M
2023-05-08 16.67 17.10 16.67 16.90 2.2M
2023-05-05 17.05 17.05 16.63 16.67 3.1M
2023-05-04 17.01 17.42 16.90 17.31 3.3M
2023-04-28 17.11 17.11 16.87 17.11 2.8M
2023-04-27 17.06 17.25 16.72 16.90 4.2M
2023-04-26 16.88 17.24 16.76 17.19 4.7M
2023-04-25 16.77 17.10 16.64 16.86 4.0M
2023-04-24 16.66 17.38 16.53 16.71 5.6M
2023-04-21 16.66 16.99 16.28 16.28 3.2M
2023-04-20 16.62 16.82 16.36 16.74 3.2M
2023-04-19 17.19 17.19 16.62 16.72 4.3M
2023-04-18 17.36 17.57 17.15 17.19 2.6M
2023-04-17 17.31 17.45 17.20 17.35 2.2M
2023-04-14 17.20 17.60 17.15 17.31 3.2M
2023-04-13 17.29 17.29 17.07 17.20 2.4M
2023-04-12 17.32 17.49 17.13 17.39 3.4M
2023-04-11 17.24 17.27 16.98 17.23 2.9M
2023-04-10 17.59 17.59 17.14 17.25 3.1M
2023-04-07 17.54 17.80 17.34 17.52 3.6M
2023-04-06 16.89 17.86 16.80 17.60 7.9M
2023-04-04 17.50 17.57 16.88 16.89 6.8M
2023-04-03 16.95 17.60 16.88 17.50 6.3M
2023-03-31 16.60 16.96 16.46 16.92 3.1M
2023-03-30 16.88 16.96 16.58 16.61 2.5M
2023-03-29 17.00 17.20 16.84 16.86 2.7M
2023-03-28 16.74 17.17 16.59 17.05 4.3M
2023-03-27 16.99 17.03 16.61 16.68 3.9M
2023-03-24 16.89 17.14 16.88 16.99 3.4M
2023-03-23 16.96 17.08 16.80 16.93 3.4M
2023-03-22 16.95 17.11 16.72 17.10 4.8M
2023-03-21 16.70 16.95 16.68 16.95 4.0M
2023-03-20 16.56 16.78 16.12 16.70 4.7M
2023-03-17 16.70 16.87 16.48 16.54 4.0M
2023-03-16 16.61 17.07 16.53 16.55 4.1M
2023-03-15 16.63 16.98 16.63 16.70 2.9M
2023-03-14 17.16 17.23 16.41 16.62 6.3M
2023-03-13 17.28 17.49 16.96 17.11 4.0M
2023-03-10 17.65 17.67 17.11 17.40 7.0M
2023-03-09 17.97 18.05 17.67 17.69 4.0M
2023-03-08 17.88 18.01 17.56 18.01 5.4M
2023-03-07 18.80 18.90 17.89 17.90 6.6M
2023-03-06 19.02 19.12 18.56 18.93 5.9M
2023-03-03 18.57 18.98 18.52 18.89 6.3M
2023-03-02 19.11 19.12 18.55 18.56 5.2M
2023-03-01 19.28 19.35 18.55 18.95 8.0M
2023-02-28 19.36 19.41 18.95 19.28 6.1M
2023-02-27 18.70 19.81 18.57 19.36 11.4M
2023-02-24 18.30 18.95 18.30 18.88 7.7M
2023-02-23 18.66 18.85 18.36 18.40 4.1M
2023-02-22 18.70 18.90 18.45 18.73 6.4M
2023-02-21 17.98 19.00 17.98 18.98 12.9M
2023-02-20 18.08 18.18 17.60 17.97 5.6M
2023-02-17 18.00 18.31 17.82 18.01 4.6M
2023-02-16 18.71 18.73 17.96 18.04 8.5M
2023-02-15 19.11 19.21 18.77 18.78 6.9M
2023-02-14 18.91 19.33 18.60 19.26 11.7M
2023-02-13 18.58 18.90 18.46 18.86 11.4M
2023-02-10 18.46 18.73 18.36 18.45 12.9M
2023-02-09 17.58 19.05 17.41 19.04 25.6M
2023-02-08 17.29 17.57 17.20 17.46 4.9M
2023-02-07 17.06 17.35 17.00 17.27 3.0M
2023-02-06 17.16 17.28 17.01 17.03 2.8M
2023-02-03 17.40 17.41 16.91 17.26 4.6M
2023-02-02 17.56 17.61 17.35 17.42 3.1M
2023-02-01 17.42 17.55 17.30 17.55 4.1M
2023-01-31 17.29 17.49 17.26 17.44 2.6M
2023-01-30 17.50 17.55 17.18 17.37 3.5M
2023-01-20 17.14 17.25 17.05 17.18 2.4M
2023-01-19 17.08 17.17 16.94 17.04 2.0M
2023-01-18 16.94 17.20 16.85 17.00 1.7M
2023-01-17 17.00 17.20 16.95 16.97 2.2M
2023-01-16 16.80 17.40 16.78 17.21 3.2M
2023-01-13 17.05 17.10 16.90 16.99 2.6M
2023-01-12 16.97 17.10 16.87 16.95 2.4M
2023-01-11 16.91 17.09 16.78 16.87 3.2M
2023-01-10 17.08 17.09 16.76 16.91 4.1M
2023-01-09 16.88 17.14 16.77 17.04 6.4M
2023-01-06 16.68 17.22 16.60 16.93 5.8M
2023-01-05 16.49 16.82 16.28 16.72 4.6M
2023-01-04 16.07 16.42 15.94 16.38 4.0M
2023-01-03 15.85 16.13 15.61 16.07 2.1M