Guangdong Songfa Ceramics

603268
🏛️ china →
48.05
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
2022-12-30 13.22 13.35 13.11 13.34 0.4M
2022-12-29 13.55 13.55 13.19 13.22 0.6M
2022-12-28 13.68 13.68 13.34 13.50 0.5M
2022-12-27 13.62 13.75 13.52 13.68 0.6M
2022-12-26 13.58 13.70 13.51 13.57 0.4M
2022-12-23 13.61 13.70 13.38 13.53 0.6M
2022-12-22 13.86 13.99 13.47 13.57 0.5M
2022-12-21 13.96 14.05 13.70 13.84 0.5M
2022-12-20 14.05 14.10 13.68 13.97 0.6M
2022-12-19 14.17 14.45 13.83 13.91 0.7M
2022-12-16 14.44 14.53 14.21 14.21 0.5M
2022-12-15 14.43 14.73 14.30 14.44 0.6M
2022-12-14 14.66 14.81 14.34 14.44 0.5M
2022-12-13 14.65 14.79 14.61 14.66 0.4M
2022-12-12 14.71 14.94 14.64 14.71 0.5M
2022-12-09 15.10 15.16 14.70 14.76 0.8M
2022-12-08 15.20 15.35 15.00 15.05 0.8M
2022-12-07 15.38 15.44 15.20 15.41 0.7M
2022-12-06 15.49 15.55 15.30 15.41 0.5M
2022-12-05 15.20 15.51 15.20 15.49 0.7M
2022-12-02 15.08 15.31 14.96 15.17 0.8M
2022-12-01 14.95 15.32 14.95 15.10 0.9M
2022-11-30 15.45 15.45 14.82 14.91 1.0M
2022-11-29 14.72 15.52 14.72 15.36 1.2M
2022-11-28 14.78 15.14 14.55 14.71 0.7M
2022-11-25 14.85 15.13 14.85 14.99 0.4M
2022-11-24 15.16 15.39 14.95 14.98 0.6M
2022-11-23 14.97 15.21 14.78 15.16 0.6M
2022-11-22 15.22 15.42 15.04 15.13 0.5M
2022-11-21 15.46 15.47 15.10 15.22 0.7M
2022-11-18 15.44 15.59 15.31 15.46 0.7M
2022-11-17 15.30 15.38 15.19 15.38 0.6M
2022-11-16 15.17 15.40 15.06 15.23 0.7M
2022-11-15 15.02 15.28 15.02 15.17 0.7M
2022-11-14 15.36 15.65 14.91 15.01 1.0M
2022-11-11 15.50 15.57 15.13 15.17 0.7M
2022-11-10 15.24 15.49 15.09 15.25 0.8M
2022-11-09 14.89 15.40 14.89 15.40 0.8M
2022-11-08 15.05 15.35 14.81 15.25 1.1M
2022-11-07 14.60 15.10 14.17 14.90 1.4M
2022-11-04 14.49 14.66 14.36 14.60 0.7M
2022-11-03 14.56 14.67 14.31 14.38 0.8M
2022-11-02 14.43 14.66 14.30 14.56 1.0M
2022-11-01 14.07 14.50 14.01 14.43 0.7M
2022-10-31 13.92 14.35 13.76 14.01 0.9M
2022-10-28 14.56 14.68 13.70 13.77 1.0M
2022-10-27 14.54 14.80 14.49 14.56 0.7M
2022-10-26 14.02 14.55 13.86 14.54 1.1M
2022-10-25 14.17 14.28 13.71 14.02 1.0M
2022-10-24 14.52 15.04 14.02 14.17 1.2M
2022-10-21 14.79 15.02 14.62 14.70 0.6M
2022-10-20 14.75 15.20 14.64 14.74 0.7M
2022-10-19 15.40 15.40 14.93 14.98 0.5M
2022-10-18 15.50 15.56 15.30 15.36 0.6M
2022-10-17 15.61 15.66 15.25 15.45 0.9M
2022-10-14 15.19 15.58 15.19 15.36 0.7M
2022-10-13 14.68 15.25 14.57 15.02 0.9M
2022-10-12 14.59 14.79 13.60 14.70 0.7M
2022-10-11 14.57 14.81 14.25 14.48 0.5M
2022-10-10 14.99 15.19 14.44 14.57 0.4M
2022-09-30 15.16 15.16 14.79 14.86 0.4M
2022-09-29 15.52 15.99 14.95 15.03 0.6M
2022-09-28 15.77 16.00 15.37 15.45 0.6M
2022-09-27 15.26 15.82 15.26 15.81 0.8M
2022-09-26 15.50 15.65 15.26 15.26 0.6M
2022-09-23 16.09 16.10 15.40 15.52 0.6M
2022-09-22 16.10 16.51 16.00 16.06 0.4M
2022-09-21 15.80 16.40 15.66 16.24 0.7M
2022-09-20 16.12 16.19 15.63 15.91 0.6M
2022-09-19 15.95 16.45 15.54 15.83 0.6M
2022-09-16 16.50 16.77 15.91 16.02 0.4M
2022-09-15 17.12 17.19 16.44 16.59 0.6M
2022-09-14 17.06 17.18 16.80 17.01 0.4M
2022-09-13 17.05 17.41 16.88 17.20 0.6M
2022-09-09 17.02 17.30 16.93 17.03 0.4M
2022-09-08 17.16 17.48 17.00 17.00 0.4M
2022-09-07 17.10 17.16 16.91 17.14 0.5M
2022-09-06 17.20 17.40 17.00 17.05 0.4M
2022-09-05 16.79 17.59 16.77 17.20 0.7M
2022-09-02 16.55 16.90 16.42 16.76 0.4M
2022-09-01 16.68 16.98 16.33 16.46 0.5M
2022-08-31 17.27 18.66 16.68 16.68 1.2M
2022-08-30 17.00 17.44 16.83 17.30 0.6M
2022-08-29 16.38 17.13 16.26 16.96 0.6M
2022-08-26 16.81 17.00 16.60 16.73 0.4M
2022-08-25 17.02 17.11 16.69 16.81 0.5M
2022-08-24 17.49 17.49 16.85 17.02 0.6M
2022-08-23 17.86 17.99 17.30 17.37 0.7M
2022-08-22 17.38 17.70 17.38 17.63 0.5M
2022-08-19 17.76 18.08 17.40 17.52 0.7M
2022-08-18 17.84 18.12 17.60 17.76 0.5M
2022-08-17 18.22 18.30 17.75 17.85 0.7M
2022-08-16 17.51 18.33 17.51 18.16 0.7M
2022-08-15 18.01 18.18 17.57 17.94 0.9M
2022-08-12 18.43 18.50 17.93 18.06 1.1M
2022-08-11 18.32 18.66 18.06 18.35 0.8M
2022-08-10 18.41 18.51 18.08 18.23 0.7M
2022-08-09 18.61 18.61 18.04 18.46 1.0M
2022-08-08 18.89 18.89 18.50 18.61 0.6M
2022-08-05 18.82 19.22 18.73 18.85 0.6M
2022-08-04 17.92 18.84 17.71 18.84 0.9M
2022-08-03 18.35 18.62 17.85 17.85 0.6M
2022-08-02 18.32 18.88 17.56 18.29 0.8M
2022-08-01 18.97 19.20 18.13 18.32 0.6M
2022-07-29 18.77 19.69 18.20 18.81 1.2M
2022-07-28 18.03 19.19 18.03 18.68 0.6M
2022-07-27 18.34 18.50 18.01 18.26 0.3M
2022-07-26 17.76 18.86 17.76 18.30 0.4M
2022-07-25 18.38 18.60 18.00 18.12 0.3M
2022-07-22 18.79 19.10 18.14 18.34 0.4M
2022-07-21 18.93 19.28 18.66 18.83 0.5M
2022-07-20 18.57 19.20 18.57 18.95 0.5M
2022-07-19 18.42 19.13 18.38 18.95 0.6M
2022-07-18 17.18 18.90 17.18 18.42 1.0M
2022-07-15 18.08 19.09 17.30 17.48 0.7M
2022-07-14 18.46 18.52 18.13 18.18 0.4M
2022-07-13 17.65 18.56 17.65 18.46 0.5M
2022-07-12 18.28 18.50 17.90 18.04 0.4M
2022-07-11 19.05 19.17 18.20 18.30 0.6M
2022-07-08 18.85 19.07 18.55 18.79 0.5M
2022-07-07 18.61 19.07 18.60 18.75 0.5M
2022-07-06 18.95 19.47 18.10 19.03 0.5M
2022-07-05 19.46 19.46 18.62 18.89 0.5M
2022-07-04 19.59 19.59 18.75 19.25 0.8M
2022-07-01 19.47 19.60 19.00 19.17 0.5M
2022-06-30 19.40 19.88 19.22 19.32 0.4M
2022-06-29 19.90 20.34 19.39 19.51 0.7M
2022-06-28 19.75 20.10 19.28 19.96 0.5M
2022-06-27 19.81 20.00 19.34 19.74 0.5M
2022-06-24 19.63 19.90 19.50 19.80 0.3M
2022-06-23 19.48 19.70 19.00 19.67 0.4M
2022-06-22 20.05 20.07 19.43 19.48 0.7M
2022-06-21 19.79 20.69 19.39 20.05 1.0M
2022-06-20 19.09 20.91 19.09 19.84 1.0M
2022-06-17 19.06 19.14 18.61 19.01 0.4M
2022-06-16 18.80 19.31 18.77 19.00 0.3M
2022-06-15 19.21 19.49 18.94 19.03 0.5M
2022-06-14 19.31 19.31 18.66 19.21 0.5M
2022-06-13 19.45 19.45 18.82 19.31 0.4M
2022-06-10 18.93 19.45 18.80 19.14 0.3M
2022-06-09 19.68 19.72 19.01 19.03 0.4M
2022-06-08 19.96 20.08 19.30 19.64 0.6M
2022-06-07 20.65 20.71 19.80 19.96 0.7M
2022-06-06 19.79 20.95 19.78 20.65 1.0M
2022-06-02 19.76 19.90 19.28 19.83 0.4M
2022-06-01 20.06 20.22 19.65 19.76 0.5M
2022-05-31 18.98 19.99 18.70 19.92 0.9M
2022-05-30 18.97 19.20 18.65 18.97 0.4M
2022-05-27 19.05 19.20 18.70 18.90 0.5M
2022-05-26 19.20 19.30 18.50 19.05 0.6M
2022-05-25 18.97 19.40 18.80 19.23 0.5M
2022-05-24 19.98 20.10 18.97 18.97 0.7M
2022-05-23 19.52 20.29 19.40 20.04 0.7M
2022-05-20 19.88 20.00 19.00 19.30 0.6M
2022-05-19 19.53 20.12 19.40 19.77 0.6M
2022-05-18 18.80 20.13 18.65 19.81 1.4M
2022-05-17 19.39 19.39 18.58 18.80 0.7M
2022-05-16 19.62 19.90 19.00 19.39 0.6M
2022-05-13 19.51 19.95 19.23 19.54 0.7M
2022-05-12 19.98 21.40 19.25 19.51 1.7M
2022-05-11 17.82 20.38 17.80 20.38 0.6M
2022-05-10 18.50 18.69 18.20 18.53 0.6M
2022-05-09 19.09 19.47 18.50 18.71 0.9M
2022-05-06 18.09 19.50 17.57 19.15 1.3M
2022-05-05 17.51 19.10 17.50 18.15 1.4M
2022-04-29 16.31 17.78 16.31 17.78 1.2M
2022-04-28 16.79 16.96 15.81 16.16 0.8M
2022-04-27 16.60 16.98 15.56 16.77 1.6M
2022-04-26 17.49 17.68 16.00 16.48 1.4M
2022-04-25 19.64 19.64 17.51 17.51 1.0M
2022-04-22 20.22 20.22 19.18 19.46 1.0M
2022-04-21 21.11 21.50 19.96 20.04 0.6M
2022-04-20 21.49 22.17 21.12 21.32 0.2M
2022-04-19 22.29 22.50 21.50 21.79 0.5M
2022-04-18 21.00 22.37 20.75 22.30 0.7M
2022-04-15 22.70 22.75 21.05 21.27 0.8M
2022-04-14 22.98 22.98 22.06 22.39 0.3M
2022-04-13 23.53 23.53 22.41 22.41 0.5M
2022-04-12 22.08 23.67 21.73 23.53 0.6M
2022-04-11 22.86 23.33 22.36 22.47 0.4M
2022-04-08 23.29 23.42 22.60 22.88 0.5M
2022-04-07 23.59 23.80 23.14 23.20 0.5M
2022-04-06 24.30 24.50 22.88 23.72 0.6M
2022-04-01 23.90 24.45 23.50 24.35 0.5M
2022-03-31 24.41 25.20 23.98 24.16 0.6M
2022-03-30 23.98 24.90 23.98 24.90 0.6M
2022-03-29 24.03 25.67 24.03 24.26 1.0M
2022-03-28 23.67 24.89 23.30 24.51 0.6M
2022-03-25 24.08 24.28 23.67 24.06 0.7M
2022-03-24 24.93 24.93 23.83 24.08 0.9M
2022-03-23 25.30 25.71 24.85 24.93 0.7M
2022-03-22 25.16 25.78 25.10 25.50 0.7M
2022-03-21 24.10 25.58 24.04 25.37 1.2M
2022-03-18 23.41 24.34 22.91 24.00 0.6M
2022-03-17 23.05 23.98 23.02 23.41 0.9M
2022-03-16 22.39 23.29 21.86 22.99 1.2M
2022-03-15 23.76 24.00 22.20 22.39 1.7M
2022-03-14 24.31 24.85 23.50 23.64 0.9M
2022-03-11 25.09 25.35 24.03 24.86 1.0M
2022-03-10 24.81 26.02 24.81 25.35 1.1M
2022-03-09 25.71 26.20 23.09 24.81 1.6M
2022-03-08 25.89 26.50 25.50 25.66 1.0M
2022-03-07 26.45 26.80 25.63 25.85 0.9M
2022-03-04 26.98 27.36 26.20 26.45 1.0M
2022-03-03 26.70 27.39 26.62 27.07 0.8M
2022-03-02 26.40 27.20 26.30 26.83 1.4M
2022-03-01 25.26 26.75 25.26 26.56 1.7M
2022-02-28 25.48 25.60 24.77 25.13 1.4M
2022-02-25 25.78 26.76 25.25 25.59 1.4M
2022-02-24 26.81 27.03 25.04 25.79 2.5M
2022-02-23 26.53 26.94 26.03 26.82 1.5M
2022-02-22 25.80 27.10 25.80 26.52 1.5M
2022-02-21 25.52 26.60 25.00 26.30 1.3M
2022-02-18 24.75 26.30 24.52 25.86 1.7M
2022-02-17 25.45 25.77 24.85 24.86 1.3M
2022-02-16 24.09 26.07 23.44 25.56 1.8M
2022-02-15 24.65 24.65 23.55 24.09 1.4M
2022-02-14 22.61 24.30 22.26 24.20 1.9M
2022-02-11 21.99 22.68 21.84 22.51 0.9M
2022-02-10 22.25 22.65 22.01 22.10 0.8M
2022-02-09 21.46 22.59 21.23 22.25 1.0M
2022-02-08 21.86 22.10 20.66 21.46 0.9M
2022-02-07 21.65 22.65 21.40 21.77 1.4M
2022-01-28 21.12 21.78 20.83 21.47 0.9M
2022-01-27 21.11 21.35 20.70 21.12 1.0M
2022-01-26 21.20 21.53 20.66 21.03 0.9M
2022-01-25 21.75 22.20 21.21 21.41 0.8M
2022-01-24 21.81 22.43 21.40 21.75 0.7M
2022-01-21 21.69 21.98 20.94 21.74 1.0M
2022-01-20 22.50 22.50 21.30 21.69 1.4M
2022-01-19 22.37 22.50 21.70 22.20 1.0M
2022-01-18 23.13 23.13 22.15 22.32 1.4M
2022-01-17 22.77 23.64 22.20 23.14 1.3M
2022-01-14 22.80 23.20 22.34 22.77 0.9M
2022-01-13 23.02 23.43 22.82 23.03 1.4M
2022-01-12 22.13 23.33 22.13 23.29 2.1M
2022-01-11 21.65 23.13 21.31 22.63 2.9M
2022-01-10 22.04 22.28 21.39 21.60 1.6M
2022-01-07 23.54 23.54 21.86 21.94 1.7M
2022-01-06 22.17 23.40 22.10 23.12 1.9M
2022-01-05 23.20 23.89 22.22 22.63 2.8M
2022-01-04 24.75 24.80 23.52 23.67 1.8M