Guangdong Create Century Intelligent Equipment

300083
🏛️ china →
10.29
Last Update: 2025-09-26
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 6.25 6.36 6.20 6.33 15.7M
2023-12-28 6.11 6.28 6.02 6.26 18.7M
2023-12-27 5.99 6.10 5.98 6.07 10.1M
2023-12-26 6.19 6.20 5.96 5.99 14.4M
2023-12-25 6.16 6.20 6.10 6.17 8.9M
2023-12-22 6.25 6.26 6.11 6.14 11.5M
2023-12-21 6.10 6.26 6.02 6.22 14.1M
2023-12-20 6.23 6.27 6.14 6.14 9.4M
2023-12-19 6.17 6.25 6.14 6.24 12.7M
2023-12-18 6.26 6.30 6.19 6.20 11.3M
2023-12-15 6.38 6.41 6.27 6.29 17.3M
2023-12-14 6.51 6.53 6.31 6.38 25.9M
2023-12-13 6.50 6.60 6.47 6.49 15.6M
2023-12-12 6.56 6.56 6.49 6.52 10.6M
2023-12-11 6.42 6.57 6.32 6.56 14.2M
2023-12-08 6.46 6.56 6.41 6.42 12.5M
2023-12-07 6.48 6.52 6.42 6.46 12.2M
2023-12-06 6.49 6.58 6.48 6.50 10.1M
2023-12-05 6.64 6.66 6.50 6.50 14.8M
2023-12-04 6.81 6.82 6.63 6.64 22.9M
2023-12-01 6.78 6.82 6.68 6.81 14.4M
2023-11-30 6.92 6.96 6.76 6.80 16.7M
2023-11-29 6.99 7.06 6.93 6.96 16.1M
2023-11-28 6.90 7.03 6.86 7.03 26.2M
2023-11-27 6.85 6.95 6.75 6.93 25.3M
2023-11-24 7.00 7.04 6.86 6.87 24.0M
2023-11-23 6.93 7.06 6.91 7.03 19.8M
2023-11-22 7.14 7.17 6.93 6.93 33.1M
2023-11-21 7.46 7.46 7.11 7.15 55.4M
2023-11-20 7.42 7.56 7.38 7.47 28.7M
2023-11-17 7.26 7.49 7.26 7.44 34.4M
2023-11-16 7.32 7.39 7.28 7.29 23.7M
2023-11-15 7.49 7.51 7.30 7.33 32.0M
2023-11-14 7.46 7.49 7.37 7.42 29.6M
2023-11-13 7.61 7.70 7.43 7.49 34.0M
2023-11-10 7.42 7.85 7.40 7.61 62.8M
2023-11-09 7.57 7.63 7.42 7.44 28.4M
2023-11-08 7.61 7.71 7.54 7.60 30.6M
2023-11-07 7.75 7.82 7.64 7.66 42.1M
2023-11-06 7.51 7.89 7.45 7.82 78.1M
2023-11-03 7.30 7.36 7.13 7.29 36.4M
2023-11-02 7.51 7.54 7.16 7.19 51.9M
2023-11-01 7.41 7.80 7.40 7.48 75.7M
2023-10-31 7.28 7.55 7.21 7.48 84.1M
2023-10-30 6.79 7.32 6.75 7.22 58.3M
2023-10-27 6.83 6.99 6.72 6.92 36.4M
2023-10-26 6.56 6.90 6.45 6.89 47.0M
2023-10-25 6.60 6.75 6.56 6.60 25.2M
2023-10-24 6.54 6.65 6.45 6.56 22.8M
2023-10-23 6.71 6.72 6.42 6.50 24.2M
2023-10-20 6.77 6.90 6.71 6.73 28.7M
2023-10-19 6.88 6.97 6.76 6.79 28.6M
2023-10-18 7.14 7.18 6.89 6.91 45.7M
2023-10-17 7.32 7.40 7.13 7.18 35.1M
2023-10-16 7.40 7.44 7.08 7.31 59.4M
2023-10-13 7.15 7.57 7.08 7.40 87.4M
2023-10-12 7.24 7.29 7.07 7.15 45.4M
2023-10-11 7.29 7.40 7.12 7.25 81.5M
2023-10-10 6.77 7.47 6.75 7.35 129.9M
2023-10-09 6.52 6.91 6.51 6.81 66.6M
2023-09-28 6.59 6.66 6.54 6.56 36.1M
2023-09-27 6.74 6.74 6.60 6.62 64.7M
2023-09-26 6.35 6.92 6.33 6.78 108.6M
2023-09-25 6.29 6.44 6.25 6.40 44.4M
2023-09-22 5.97 6.21 5.96 6.20 21.6M
2023-09-21 6.02 6.07 5.96 5.99 11.2M
2023-09-20 6.08 6.14 6.02 6.03 10.8M
2023-09-19 6.21 6.24 6.09 6.10 16.5M
2023-09-18 6.05 6.24 5.98 6.20 16.3M
2023-09-15 6.17 6.34 6.07 6.11 19.7M
2023-09-14 6.18 6.25 6.08 6.11 14.2M
2023-09-13 6.31 6.32 6.15 6.20 15.1M
2023-09-12 6.30 6.35 6.28 6.33 10.9M
2023-09-11 6.30 6.36 6.23 6.33 18.2M
2023-09-08 6.22 6.50 6.22 6.32 21.7M
2023-09-07 6.36 6.36 6.21 6.22 13.8M
2023-09-06 6.34 6.39 6.29 6.38 17.3M
2023-09-05 6.30 6.37 6.25 6.35 19.8M
2023-09-04 6.13 6.29 6.11 6.29 18.5M
2023-09-01 6.16 6.16 6.08 6.10 10.4M
2023-08-31 6.16 6.18 6.08 6.12 11.3M
2023-08-30 6.13 6.30 6.11 6.17 21.4M
2023-08-29 5.88 6.16 5.87 6.13 25.8M
2023-08-28 6.16 6.21 5.87 5.88 24.8M
2023-08-25 5.98 5.99 5.78 5.80 18.2M
2023-08-24 6.00 6.08 5.94 5.98 11.2M
2023-08-23 6.11 6.13 5.94 5.98 18.1M
2023-08-22 6.14 6.21 6.01 6.13 14.9M
2023-08-21 6.25 6.33 6.09 6.10 17.4M
2023-08-18 6.39 6.45 6.28 6.29 12.3M
2023-08-17 6.26 6.48 6.25 6.41 16.4M
2023-08-16 6.32 6.38 6.27 6.27 11.4M
2023-08-15 6.48 6.55 6.30 6.36 17.6M
2023-08-14 6.48 6.53 6.39 6.51 14.1M
2023-08-11 6.72 6.73 6.53 6.55 15.6M
2023-08-10 6.69 6.76 6.69 6.72 7.5M
2023-08-09 6.68 6.74 6.68 6.70 7.5M
2023-08-08 6.82 6.83 6.70 6.72 12.0M
2023-08-07 6.87 6.92 6.79 6.81 12.6M
2023-08-04 6.87 6.92 6.84 6.90 16.3M
2023-08-03 6.84 6.88 6.79 6.83 11.1M
2023-08-02 6.85 6.92 6.83 6.86 12.8M
2023-08-01 6.89 6.91 6.81 6.87 12.2M
2023-07-31 6.77 6.90 6.76 6.89 17.9M
2023-07-28 6.63 6.79 6.61 6.76 15.8M
2023-07-27 6.70 6.82 6.68 6.69 17.4M
2023-07-26 6.79 6.80 6.68 6.69 13.1M
2023-07-25 6.66 6.82 6.66 6.79 21.7M
2023-07-24 6.65 6.71 6.57 6.60 18.2M
2023-07-21 6.78 6.79 6.67 6.71 15.5M
2023-07-20 6.82 6.92 6.75 6.76 21.0M
2023-07-19 6.88 6.91 6.77 6.84 12.4M
2023-07-18 6.82 6.94 6.79 6.89 16.1M
2023-07-17 6.84 6.86 6.77 6.82 13.1M
2023-07-14 6.90 6.94 6.83 6.85 15.8M
2023-07-13 6.86 6.93 6.85 6.90 13.6M
2023-07-12 7.00 7.04 6.84 6.86 21.4M
2023-07-11 6.89 7.04 6.82 7.02 23.4M
2023-07-10 6.97 6.98 6.83 6.86 18.4M
2023-07-07 7.09 7.12 6.91 6.93 28.2M
2023-07-06 7.08 7.28 7.04 7.12 26.9M
2023-07-05 7.19 7.28 7.07 7.08 29.0M
2023-07-04 7.21 7.36 7.16 7.22 32.0M
2023-07-03 7.34 7.38 7.16 7.18 31.6M
2023-06-30 7.20 7.45 7.16 7.31 37.0M
2023-06-29 7.10 7.35 7.09 7.25 38.8M
2023-06-28 7.21 7.26 6.98 7.13 34.6M
2023-06-27 7.15 7.35 7.10 7.29 31.0M
2023-06-26 7.21 7.36 7.07 7.09 36.6M
2023-06-21 7.51 7.56 7.27 7.27 47.9M
2023-06-20 7.11 7.70 7.09 7.45 89.7M
2023-06-19 7.07 7.15 7.03 7.09 27.6M
2023-06-16 7.15 7.16 7.02 7.08 37.8M
2023-06-15 6.90 7.28 6.81 7.18 76.4M
2023-06-14 6.76 6.94 6.66 6.87 37.3M
2023-06-13 6.73 6.82 6.66 6.78 16.6M
2023-06-12 6.52 6.80 6.50 6.74 23.2M
2023-06-09 6.49 6.56 6.46 6.54 15.1M
2023-06-08 6.60 6.64 6.46 6.48 21.2M
2023-06-07 6.64 6.72 6.60 6.64 17.4M
2023-06-06 6.87 6.88 6.61 6.66 24.2M
2023-06-05 6.95 6.97 6.85 6.85 18.3M
2023-06-02 7.01 7.03 6.94 6.94 19.9M
2023-06-01 6.78 7.02 6.75 6.96 28.0M
2023-05-31 6.82 6.88 6.77 6.80 16.8M
2023-05-30 6.85 6.87 6.71 6.85 23.6M
2023-05-29 6.95 6.97 6.80 6.83 28.5M
2023-05-26 7.01 7.05 6.86 6.97 38.4M
2023-05-25 6.85 7.34 6.82 7.13 72.0M
2023-05-24 6.69 6.88 6.66 6.78 29.1M
2023-05-23 6.74 6.83 6.69 6.73 22.3M
2023-05-22 6.71 6.78 6.63 6.75 19.6M
2023-05-19 6.62 6.77 6.56 6.71 24.3M
2023-05-18 6.57 6.83 6.54 6.67 33.4M
2023-05-17 6.40 6.57 6.38 6.57 30.7M
2023-05-16 6.55 6.55 6.37 6.39 26.3M
2023-05-15 6.47 6.55 6.45 6.55 17.1M
2023-05-12 6.64 6.66 6.48 6.49 26.8M
2023-05-11 6.50 6.81 6.50 6.67 39.0M
2023-05-10 6.50 6.57 6.44 6.52 20.7M
2023-05-09 6.66 6.70 6.47 6.48 33.3M
2023-05-08 6.67 6.72 6.57 6.67 25.6M
2023-05-05 6.79 6.83 6.59 6.63 26.0M
2023-05-04 6.71 6.94 6.68 6.84 31.9M
2023-04-28 6.60 6.78 6.56 6.75 30.1M
2023-04-27 6.80 6.86 6.64 6.66 41.7M
2023-04-26 6.95 7.05 6.75 6.84 66.4M
2023-04-25 8.17 8.23 6.89 7.00 106.7M
2023-04-24 8.22 8.29 8.09 8.18 20.6M
2023-04-21 8.42 8.48 8.20 8.21 30.0M
2023-04-20 8.49 8.54 8.40 8.42 26.4M
2023-04-19 8.58 8.64 8.46 8.49 35.6M
2023-04-18 9.00 9.00 8.58 8.59 53.1M
2023-04-17 9.04 9.08 8.79 8.95 46.1M
2023-04-14 9.10 9.11 8.97 9.00 42.9M
2023-04-13 9.40 9.40 9.03 9.05 57.3M
2023-04-12 9.40 9.45 9.27 9.36 66.6M
2023-04-11 9.38 9.41 9.19 9.35 50.7M
2023-04-10 9.24 9.45 9.14 9.37 82.4M
2023-04-07 8.94 9.28 8.86 9.26 82.1M
2023-04-06 8.60 9.00 8.55 8.95 47.1M
2023-04-04 8.80 8.80 8.58 8.63 24.6M
2023-04-03 8.68 8.80 8.63 8.79 21.7M
2023-03-31 8.61 8.72 8.56 8.68 17.9M
2023-03-30 8.65 8.67 8.50 8.61 18.9M
2023-03-29 8.72 8.80 8.62 8.65 22.8M
2023-03-28 8.96 8.97 8.70 8.72 31.7M
2023-03-27 9.02 9.04 8.87 8.98 35.4M
2023-03-24 8.82 9.07 8.76 9.01 48.5M
2023-03-23 8.69 8.84 8.66 8.82 27.6M
2023-03-22 8.71 8.75 8.63 8.70 19.9M
2023-03-21 8.55 8.69 8.52 8.68 20.7M
2023-03-20 8.56 8.63 8.49 8.54 20.7M
2023-03-17 8.54 8.64 8.50 8.58 26.4M
2023-03-16 8.43 8.51 8.33 8.44 21.7M
2023-03-15 8.59 8.69 8.50 8.51 23.9M
2023-03-14 8.55 8.60 8.37 8.47 17.8M
2023-03-13 8.57 8.62 8.43 8.54 17.1M
2023-03-10 8.60 8.74 8.52 8.59 21.1M
2023-03-09 8.72 8.75 8.62 8.64 14.8M
2023-03-08 8.61 8.76 8.61 8.74 17.0M
2023-03-07 8.96 8.96 8.66 8.67 27.3M
2023-03-06 8.86 9.03 8.86 8.94 30.4M
2023-03-03 8.91 9.01 8.77 8.85 34.1M
2023-03-02 8.71 9.15 8.71 8.97 60.0M
2023-03-01 8.62 8.71 8.57 8.70 20.2M
2023-02-28 8.45 8.69 8.41 8.66 31.2M
2023-02-27 8.57 8.64 8.39 8.40 26.1M
2023-02-24 8.75 8.77 8.58 8.63 25.4M
2023-02-23 8.77 8.94 8.67 8.77 37.3M
2023-02-22 8.63 8.96 8.60 8.78 42.4M
2023-02-21 8.69 8.79 8.61 8.69 24.3M
2023-02-20 8.56 8.68 8.50 8.68 28.2M
2023-02-17 8.83 8.91 8.59 8.60 35.7M
2023-02-16 9.12 9.13 8.72 8.82 50.3M
2023-02-15 9.08 9.16 9.06 9.14 23.4M
2023-02-14 9.22 9.24 9.05 9.08 31.8M
2023-02-13 9.25 9.32 9.17 9.21 33.7M
2023-02-10 9.20 9.33 9.15 9.24 28.2M
2023-02-09 9.04 9.21 8.99 9.21 30.7M
2023-02-08 9.19 9.29 9.08 9.09 36.1M
2023-02-07 8.99 9.20 8.96 9.18 42.1M
2023-02-06 8.97 9.05 8.93 8.97 19.6M
2023-02-03 9.06 9.15 8.86 9.05 43.0M
2023-02-02 9.19 9.41 9.10 9.14 47.1M
2023-02-01 8.99 9.10 8.95 9.09 27.1M
2023-01-31 8.91 9.12 8.89 8.99 36.1M
2023-01-30 8.90 9.12 8.90 8.95 45.5M
2023-01-20 8.75 8.88 8.66 8.78 35.9M
2023-01-19 8.50 8.65 8.44 8.65 27.1M
2023-01-18 8.49 8.53 8.43 8.52 17.3M
2023-01-17 8.52 8.59 8.42 8.48 26.0M
2023-01-16 8.49 8.62 8.48 8.55 31.5M
2023-01-13 8.65 8.65 8.46 8.58 36.2M
2023-01-12 8.32 8.64 8.32 8.64 57.3M
2023-01-11 8.35 8.41 8.23 8.30 26.4M
2023-01-10 8.48 8.48 8.31 8.34 31.0M
2023-01-09 8.26 8.44 8.24 8.44 40.1M
2023-01-06 8.22 8.32 8.18 8.24 37.7M
2023-01-05 8.25 8.32 8.12 8.23 36.4M
2023-01-04 8.52 8.55 8.12 8.27 66.3M
2023-01-03 8.48 8.63 8.42 8.57 47.9M