Guangzheng Steel A

002524
🏛️ china →
4.27
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
2021-12-31 9.15 9.21 9.11 9.17 4.9M
2021-12-30 9.25 9.25 9.09 9.16 7.3M
2021-12-29 9.01 9.33 8.95 9.26 13.7M
2021-12-28 8.95 9.05 8.83 8.98 3.7M
2021-12-27 8.70 8.98 8.68 8.94 4.2M
2021-12-24 9.00 9.00 8.73 8.78 6.4M
2021-12-23 9.15 9.15 9.03 9.04 3.2M
2021-12-22 9.01 9.16 8.95 9.13 4.3M
2021-12-21 8.93 8.98 8.91 8.98 3.0M
2021-12-20 8.96 9.08 8.92 8.93 4.3M
2021-12-17 9.11 9.15 9.03 9.03 3.6M
2021-12-16 9.09 9.16 9.05 9.11 3.9M
2021-12-15 9.18 9.20 9.09 9.10 3.7M
2021-12-14 9.11 9.19 9.10 9.16 3.3M
2021-12-13 9.14 9.21 9.09 9.16 3.8M
2021-12-10 9.20 9.27 9.11 9.14 4.4M
2021-12-09 9.12 9.36 9.07 9.27 7.7M
2021-12-08 9.11 9.12 9.03 9.11 3.5M
2021-12-07 9.02 9.16 9.02 9.11 4.5M
2021-12-06 9.06 9.08 9.01 9.02 4.0M
2021-12-03 9.10 9.12 9.02 9.05 4.0M
2021-12-02 9.13 9.20 9.06 9.07 4.0M
2021-12-01 9.20 9.20 9.03 9.17 4.7M
2021-11-30 9.13 9.26 9.13 9.21 3.5M
2021-11-29 9.15 9.29 9.10 9.13 4.1M
2021-11-26 9.50 9.56 9.26 9.27 5.6M
2021-11-25 9.30 9.55 9.27 9.48 7.8M
2021-11-24 9.27 9.33 9.21 9.26 3.8M
2021-11-23 9.28 9.35 9.26 9.29 3.0M
2021-11-22 9.33 9.35 9.23 9.31 4.0M
2021-11-19 9.35 9.38 9.25 9.33 4.0M
2021-11-18 9.61 9.61 9.32 9.35 5.2M
2021-11-17 9.61 9.78 9.51 9.61 6.9M
2021-11-16 9.59 9.74 9.52 9.65 6.0M
2021-11-15 9.28 9.60 9.26 9.55 5.7M
2021-11-12 9.32 9.40 9.25 9.36 3.0M
2021-11-11 9.34 9.37 9.28 9.34 2.5M
2021-11-10 9.37 9.42 9.18 9.33 3.2M
2021-11-09 9.26 9.53 9.17 9.38 4.7M
2021-11-08 9.26 9.29 8.78 9.24 3.5M
2021-11-05 9.35 9.35 9.27 9.31 2.5M
2021-11-04 9.33 9.40 9.21 9.33 4.5M
2021-11-03 9.02 9.32 9.01 9.31 5.5M
2021-11-02 9.32 9.42 8.96 9.02 6.7M
2021-11-01 9.34 9.46 9.23 9.36 3.7M
2021-10-29 9.21 9.38 9.13 9.34 4.4M
2021-10-28 9.45 9.53 9.18 9.20 6.4M
2021-10-27 9.58 9.58 9.30 9.51 6.6M
2021-10-26 9.78 9.79 9.57 9.61 6.0M
2021-10-25 9.72 9.88 9.70 9.77 4.8M
2021-10-22 9.77 9.98 9.72 9.78 5.1M
2021-10-21 9.70 9.94 9.66 9.86 7.4M
2021-10-20 9.65 9.83 9.45 9.76 7.5M
2021-10-19 9.48 9.67 9.38 9.65 6.7M
2021-10-18 9.68 9.68 9.30 9.53 11.7M
2021-10-15 10.47 10.47 9.59 9.76 29.7M
2021-10-14 10.93 10.95 10.55 10.65 9.5M
2021-10-13 10.70 11.02 10.62 10.95 9.8M
2021-10-12 10.61 11.05 10.49 10.74 10.2M
2021-10-11 10.74 10.89 10.59 10.66 6.5M
2021-10-08 10.50 10.89 10.48 10.75 8.6M
2021-09-30 10.36 10.54 10.14 10.50 8.9M
2021-09-29 10.97 11.04 10.28 10.36 15.7M
2021-09-28 11.67 11.70 11.03 11.04 16.3M
2021-09-27 11.53 12.10 11.22 11.77 20.0M
2021-09-24 11.39 11.64 11.31 11.53 13.7M
2021-09-23 11.46 11.64 11.33 11.38 12.6M
2021-09-22 11.20 11.67 11.20 11.57 23.3M
2021-09-17 10.76 11.64 10.58 11.57 30.6M
2021-09-16 10.29 11.09 10.29 10.77 15.7M
2021-09-15 10.58 10.61 10.26 10.28 9.6M
2021-09-14 11.29 11.29 10.67 10.68 11.6M
2021-09-13 10.66 11.11 10.65 11.09 13.4M
2021-09-10 10.66 10.78 10.58 10.66 6.1M
2021-09-09 10.82 10.91 10.66 10.72 6.0M
2021-09-08 10.82 10.88 10.69 10.79 6.4M
2021-09-07 10.88 10.99 10.73 10.82 8.0M
2021-09-06 10.57 11.08 10.48 10.93 10.8M
2021-09-03 10.69 10.76 10.53 10.58 6.0M
2021-09-02 10.40 10.86 10.36 10.69 10.4M
2021-09-01 10.23 10.46 10.11 10.40 7.2M
2021-08-31 10.18 10.30 10.05 10.23 6.3M
2021-08-30 10.55 10.55 10.11 10.17 10.0M
2021-08-27 10.75 10.83 10.52 10.57 6.2M
2021-08-26 11.11 11.16 10.74 10.78 7.7M
2021-08-25 10.90 11.26 10.84 11.10 9.4M
2021-08-24 10.84 10.96 10.83 10.90 5.0M
2021-08-23 10.60 10.92 10.60 10.87 6.0M
2021-08-20 10.87 10.91 10.45 10.69 7.1M
2021-08-19 11.08 11.08 10.85 10.87 4.7M
2021-08-18 10.86 11.06 10.85 11.02 4.3M
2021-08-17 11.30 11.30 10.87 10.87 9.5M
2021-08-16 11.15 11.39 11.11 11.31 8.8M
2021-08-13 11.26 11.28 11.08 11.15 5.9M
2021-08-12 11.30 11.43 11.23 11.24 5.7M
2021-08-11 11.56 11.60 11.31 11.35 7.8M
2021-08-10 11.35 11.67 11.30 11.62 9.3M
2021-08-09 11.16 11.38 11.16 11.37 6.0M
2021-08-06 11.23 11.37 11.06 11.32 6.8M
2021-08-05 11.28 11.42 11.15 11.23 5.9M
2021-08-04 11.41 11.49 11.28 11.37 8.6M
2021-08-03 11.50 11.74 11.42 11.52 8.5M
2021-08-02 11.30 11.65 11.00 11.57 11.0M
2021-07-30 11.21 11.46 11.02 11.39 10.0M
2021-07-29 11.30 11.49 11.20 11.24 9.1M
2021-07-28 11.08 11.28 10.68 11.15 9.8M
2021-07-27 11.45 11.73 11.04 11.11 12.1M
2021-07-26 12.20 12.20 11.28 11.53 19.2M
2021-07-23 12.83 12.83 12.28 12.42 11.2M
2021-07-22 12.99 13.06 12.78 12.83 7.9M
2021-07-21 13.08 13.18 12.94 12.99 7.6M
2021-07-20 12.95 13.21 12.85 13.10 7.4M
2021-07-19 12.71 13.11 12.43 13.07 11.2M
2021-07-16 13.28 13.29 12.80 12.86 20.0M
2021-07-15 13.75 13.99 13.27 13.40 14.2M
2021-07-14 13.58 13.87 13.39 13.65 13.9M
2021-07-13 13.49 13.67 13.24 13.60 11.8M
2021-07-12 13.41 13.64 13.34 13.49 10.7M
2021-07-09 13.30 13.48 13.08 13.41 10.5M
2021-07-08 13.73 13.79 13.32 13.33 12.9M
2021-07-07 13.56 13.95 13.40 13.74 11.9M
2021-07-06 14.03 14.21 13.45 13.64 18.1M
2021-07-05 14.22 14.35 13.71 14.08 19.2M
2021-07-02 14.41 14.45 14.10 14.39 15.5M
2021-07-01 15.00 15.13 14.44 14.49 18.6M
2021-06-30 14.53 15.43 14.45 14.93 31.0M
2021-06-29 14.69 15.00 14.41 14.47 16.7M
2021-06-28 14.91 14.92 14.63 14.75 18.5M
2021-06-25 14.30 15.09 14.20 14.80 28.9M
2021-06-24 14.39 14.99 14.27 14.41 24.9M
2021-06-23 14.32 14.57 14.11 14.36 19.0M
2021-06-22 13.85 14.47 13.78 14.36 24.6M
2021-06-21 13.40 13.98 13.26 13.80 17.0M
2021-06-18 13.56 13.70 13.30 13.49 11.4M
2021-06-17 13.17 13.68 13.12 13.48 12.5M
2021-06-16 13.67 13.74 13.03 13.11 14.1M
2021-06-15 13.42 14.08 13.16 13.73 18.6M
2021-06-11 13.59 13.67 13.30 13.41 10.2M
2021-06-10 13.80 13.85 13.48 13.59 11.0M
2021-06-09 13.75 14.05 13.63 13.77 10.1M
2021-06-08 13.80 14.12 13.70 13.82 14.5M
2021-06-07 13.22 13.96 13.15 13.82 19.3M
2021-06-04 13.28 13.56 12.90 13.32 14.1M
2021-06-03 13.24 13.65 13.21 13.28 17.2M
2021-06-02 14.57 14.68 13.31 13.32 43.7M
2021-06-01 14.95 15.04 14.45 14.71 24.3M
2021-05-31 14.50 15.15 14.27 15.10 31.6M
2021-05-28 14.56 14.98 14.39 14.50 21.9M
2021-05-27 14.52 14.82 14.35 14.59 20.2M
2021-05-26 14.75 14.99 14.49 14.60 21.0M
2021-05-25 14.80 15.05 14.29 14.88 28.2M
2021-05-24 14.86 15.18 14.71 14.83 19.2M
2021-05-21 14.70 15.15 14.60 14.78 24.5M
2021-05-20 15.01 15.55 14.80 14.80 32.3M
2021-05-19 15.53 15.67 14.90 15.33 37.8M
2021-05-18 14.76 15.45 14.64 15.33 34.8M
2021-05-17 14.15 15.50 14.13 14.99 40.5M
2021-05-14 14.16 15.05 14.02 14.27 34.3M
2021-05-13 13.98 14.58 13.82 14.07 33.0M
2021-05-12 13.35 14.55 13.25 14.23 43.9M
2021-05-11 13.01 13.65 12.60 13.47 31.3M
2021-05-10 13.06 13.39 12.80 13.18 22.4M
2021-05-07 13.88 13.92 13.02 13.06 35.3M
2021-05-06 14.08 14.98 13.69 13.96 60.7M
2021-04-30 12.84 13.65 12.64 13.65 23.1M
2021-04-29 12.68 13.10 12.38 12.41 22.2M
2021-04-28 12.88 12.96 12.20 12.71 27.5M
2021-04-27 12.80 13.15 12.62 13.03 22.9M
2021-04-26 13.20 13.53 12.63 12.80 32.6M
2021-04-23 13.18 13.90 13.11 13.28 34.6M
2021-04-22 13.00 13.80 12.86 13.39 33.0M
2021-04-21 12.80 13.50 12.71 13.01 35.4M
2021-04-20 12.20 13.29 12.15 13.07 42.8M
2021-04-19 12.70 13.29 12.25 12.33 46.3M
2021-04-16 11.62 12.56 11.30 12.56 32.7M
2021-04-15 11.22 11.54 11.15 11.42 15.6M
2021-04-14 10.99 11.55 10.90 11.46 19.5M
2021-04-13 10.64 11.33 10.58 11.02 12.1M
2021-04-12 10.93 11.02 10.58 10.62 9.2M
2021-04-09 11.15 11.32 10.93 11.02 10.1M
2021-04-08 10.72 11.15 10.66 11.15 13.9M
2021-04-07 10.90 10.90 10.60 10.75 8.5M
2021-04-06 10.93 11.08 10.81 10.90 6.9M
2021-04-02 11.17 11.31 10.91 11.01 12.1M
2021-04-01 10.60 11.37 10.47 11.12 19.6M
2021-03-31 10.80 10.88 10.52 10.56 9.9M
2021-03-30 10.65 10.97 10.46 10.80 16.1M
2021-03-29 10.12 11.12 10.08 10.72 17.3M
2021-03-26 10.07 10.15 9.93 10.11 5.5M
2021-03-25 10.06 10.06 9.88 9.98 5.5M
2021-03-24 10.04 10.15 9.99 10.09 4.5M
2021-03-23 10.33 10.34 10.04 10.07 7.4M
2021-03-22 10.34 10.42 10.16 10.31 6.7M
2021-03-19 10.32 10.63 10.26 10.39 9.2M
2021-03-18 10.20 10.48 10.15 10.40 9.1M
2021-03-17 10.05 10.29 9.98 10.22 7.4M
2021-03-16 10.09 10.25 9.98 10.10 7.8M
2021-03-15 10.05 10.10 9.89 9.92 6.5M
2021-03-12 10.28 10.34 10.02 10.10 6.5M
2021-03-11 10.06 10.19 9.92 10.18 6.2M
2021-03-10 10.18 10.26 9.99 10.06 6.6M
2021-03-09 10.53 10.53 9.87 10.03 10.5M
2021-03-08 10.80 10.98 10.44 10.47 9.5M
2021-03-05 10.60 10.90 10.53 10.77 6.7M
2021-03-04 10.91 10.93 10.61 10.64 7.4M
2021-03-03 10.81 11.01 10.65 10.97 8.0M
2021-03-02 11.15 11.18 10.70 10.80 9.1M
2021-03-01 11.02 11.18 11.01 11.15 7.2M
2021-02-26 10.61 11.08 10.53 10.97 9.2M
2021-02-25 11.53 11.55 10.90 10.93 15.6M
2021-02-24 11.45 11.90 11.30 11.44 16.2M
2021-02-23 11.53 11.66 11.34 11.45 11.4M
2021-02-22 11.79 12.05 11.52 11.52 18.3M
2021-02-19 11.75 12.08 11.66 11.77 18.2M
2021-02-18 11.45 11.87 11.33 11.65 22.8M
2021-02-10 10.80 11.87 10.80 11.42 29.4M
2021-02-09 10.50 10.91 10.36 10.79 12.1M
2021-02-08 10.19 10.67 10.19 10.49 11.8M
2021-02-05 10.64 10.74 10.07 10.10 10.1M
2021-02-04 10.72 10.92 10.33 10.56 10.5M
2021-02-03 11.12 11.18 10.77 10.90 9.3M
2021-02-02 11.21 11.22 10.94 11.18 7.8M
2021-02-01 10.63 11.20 10.62 11.11 9.9M
2021-01-29 11.01 11.13 10.41 10.61 13.1M
2021-01-28 11.21 11.38 10.95 11.00 9.0M
2021-01-27 11.20 11.44 11.10 11.38 10.9M
2021-01-26 11.79 11.79 11.18 11.20 13.3M
2021-01-25 11.50 11.85 11.20 11.70 18.3M
2021-01-22 11.88 12.08 11.48 11.56 22.0M
2021-01-21 12.15 12.30 11.84 11.97 13.3M
2021-01-20 11.72 12.28 11.63 12.15 14.2M
2021-01-19 11.88 12.23 11.71 11.83 15.1M
2021-01-18 11.05 11.86 11.05 11.66 16.1M
2021-01-15 10.95 11.55 10.90 11.18 18.3M
2021-01-14 11.03 11.24 10.79 10.87 15.4M
2021-01-13 11.49 11.62 11.00 11.17 19.3M
2021-01-12 11.53 11.85 11.32 11.54 16.5M
2021-01-11 12.10 12.23 11.43 11.46 24.8M
2021-01-08 12.28 12.57 11.90 12.31 15.4M
2021-01-07 13.30 13.30 12.18 12.40 31.8M
2021-01-06 13.80 13.88 13.08 13.30 22.3M
2021-01-05 13.90 14.23 13.63 13.81 23.2M
2021-01-04 13.81 14.15 13.66 14.06 27.2M