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
2023-12-29 6.39 6.46 6.37 6.45 3.2M
2023-12-28 6.33 6.46 6.24 6.40 3.9M
2023-12-27 6.30 6.38 6.24 6.36 3.6M
2023-12-26 6.35 6.38 6.24 6.26 3.3M
2023-12-25 6.37 6.39 6.30 6.35 3.9M
2023-12-22 6.48 6.48 6.36 6.37 3.4M
2023-12-21 6.40 6.46 6.30 6.44 4.1M
2023-12-20 6.48 6.55 6.42 6.42 2.9M
2023-12-19 6.48 6.52 6.42 6.48 3.3M
2023-12-18 6.52 6.59 6.47 6.49 3.7M
2023-12-15 6.58 6.65 6.52 6.53 4.3M
2023-12-14 6.61 6.66 6.53 6.57 4.1M
2023-12-13 6.54 6.67 6.54 6.61 4.6M
2023-12-12 6.60 6.67 6.53 6.56 4.5M
2023-12-11 6.50 6.65 6.43 6.60 5.9M
2023-12-08 6.64 6.69 6.54 6.54 3.6M
2023-12-07 6.76 6.76 6.63 6.65 4.7M
2023-12-06 6.82 6.91 6.64 6.72 6.2M
2023-12-05 6.80 6.82 6.73 6.74 3.4M
2023-12-04 6.85 6.87 6.75 6.78 5.9M
2023-12-01 6.96 6.97 6.80 6.82 5.2M
2023-11-30 6.91 6.92 6.81 6.87 3.8M
2023-11-29 6.95 6.98 6.88 6.89 3.8M
2023-11-28 6.90 7.00 6.81 6.96 6.2M
2023-11-27 7.16 7.23 6.78 6.93 10.5M
2023-11-24 7.04 7.07 6.99 7.04 4.6M
2023-11-23 6.96 7.07 6.93 7.03 5.2M
2023-11-22 7.01 7.04 6.95 6.95 4.0M
2023-11-21 7.07 7.10 7.02 7.03 3.8M
2023-11-20 7.01 7.09 6.99 7.07 5.0M
2023-11-17 6.95 7.02 6.95 7.01 3.1M
2023-11-16 7.01 7.02 6.93 6.95 3.5M
2023-11-15 7.07 7.13 7.00 7.02 3.7M
2023-11-14 7.10 7.12 7.03 7.06 4.0M
2023-11-13 7.03 7.13 7.02 7.05 3.9M
2023-11-10 7.02 7.08 6.93 7.03 3.3M
2023-11-09 7.10 7.17 7.01 7.03 4.5M
2023-11-08 7.04 7.18 7.03 7.08 4.9M
2023-11-07 7.11 7.11 7.03 7.04 3.1M
2023-11-06 7.04 7.16 7.04 7.09 3.8M
2023-11-03 7.05 7.09 7.02 7.03 3.3M
2023-11-02 7.09 7.14 7.04 7.06 3.7M
2023-11-01 7.07 7.14 7.02 7.10 5.1M
2023-10-31 7.08 7.12 7.00 7.08 6.5M
2023-10-30 6.94 7.10 6.93 7.09 7.7M
2023-10-27 6.57 6.97 6.53 6.96 8.6M
2023-10-26 6.46 6.61 6.46 6.60 4.2M
2023-10-25 6.35 6.54 6.32 6.47 4.7M
2023-10-24 6.13 6.37 6.09 6.34 6.5M
2023-10-23 6.49 6.54 6.09 6.13 10.8M
2023-10-20 6.63 6.66 6.54 6.56 2.8M
2023-10-19 6.74 6.78 6.62 6.63 3.8M
2023-10-18 6.91 6.93 6.74 6.75 4.7M
2023-10-17 7.06 7.09 6.86 6.93 3.8M
2023-10-16 7.09 7.18 6.95 7.02 5.9M
2023-10-13 7.05 7.11 6.98 7.06 5.1M
2023-10-12 6.96 7.08 6.93 7.02 4.5M
2023-10-11 6.78 7.00 6.76 6.93 4.7M
2023-10-10 6.89 6.91 6.77 6.79 3.2M
2023-10-09 6.91 6.94 6.83 6.88 4.1M
2023-09-28 6.98 6.99 6.90 6.91 3.5M
2023-09-27 6.85 7.00 6.81 6.97 4.0M
2023-09-26 6.95 6.96 6.84 6.84 3.5M
2023-09-25 6.92 7.01 6.88 6.98 3.6M
2023-09-22 6.86 6.94 6.80 6.92 3.6M
2023-09-21 7.01 7.01 6.86 6.86 3.3M
2023-09-20 7.00 7.03 6.93 6.96 2.9M
2023-09-19 7.02 7.08 6.96 7.02 3.1M
2023-09-18 7.01 7.04 6.95 7.01 3.4M
2023-09-15 6.96 7.05 6.89 7.01 5.4M
2023-09-14 6.93 6.96 6.88 6.91 3.4M
2023-09-13 6.94 6.98 6.85 6.91 3.3M
2023-09-12 6.93 6.98 6.88 6.94 3.2M
2023-09-11 6.80 6.94 6.72 6.90 4.2M
2023-09-08 6.71 6.80 6.70 6.78 2.5M
2023-09-07 6.83 6.83 6.72 6.72 2.9M
2023-09-06 6.83 6.86 6.77 6.80 2.8M
2023-09-05 6.87 6.91 6.82 6.83 2.4M
2023-09-04 6.85 6.88 6.81 6.88 3.1M
2023-09-01 6.89 6.90 6.81 6.84 3.1M
2023-08-31 6.90 6.92 6.84 6.87 3.5M
2023-08-30 6.83 6.91 6.81 6.90 6.5M
2023-08-29 6.68 6.84 6.66 6.83 5.7M
2023-08-28 6.99 6.99 6.66 6.68 7.6M
2023-08-25 6.62 6.75 6.53 6.55 5.7M
2023-08-24 6.54 6.70 6.47 6.62 4.3M
2023-08-23 6.63 6.65 6.48 6.51 4.2M
2023-08-22 6.70 6.74 6.53 6.64 4.4M
2023-08-21 6.73 6.78 6.63 6.67 4.8M
2023-08-18 6.81 6.84 6.72 6.73 3.7M
2023-08-17 6.76 6.82 6.70 6.81 4.2M
2023-08-16 6.80 6.88 6.78 6.79 5.4M
2023-08-15 6.79 6.83 6.72 6.81 3.5M
2023-08-14 6.69 6.79 6.64 6.77 4.5M
2023-08-11 6.78 6.85 6.73 6.74 6.5M
2023-08-10 6.70 6.81 6.69 6.79 6.5M
2023-08-09 6.64 6.75 6.60 6.71 4.7M
2023-08-08 6.56 6.66 6.55 6.63 4.0M
2023-08-07 6.64 6.67 6.54 6.60 6.2M
2023-08-04 6.70 6.76 6.64 6.65 4.5M
2023-08-03 6.65 6.74 6.64 6.72 4.7M
2023-08-02 6.67 6.70 6.63 6.65 4.5M
2023-08-01 6.67 6.81 6.65 6.70 6.2M
2023-07-31 6.67 6.72 6.58 6.67 7.1M
2023-07-28 6.68 6.73 6.63 6.66 6.4M
2023-07-27 6.58 6.72 6.58 6.68 6.0M
2023-07-26 6.50 6.63 6.50 6.59 4.7M
2023-07-25 6.51 6.56 6.46 6.54 5.3M
2023-07-24 6.54 6.55 6.40 6.50 5.3M
2023-07-21 6.33 6.53 6.32 6.49 8.9M
2023-07-20 6.35 6.43 6.33 6.33 5.9M
2023-07-19 6.30 6.35 6.26 6.30 2.8M
2023-07-18 6.33 6.33 6.26 6.30 3.2M
2023-07-17 6.25 6.33 6.18 6.33 5.0M
2023-07-14 6.43 6.45 6.26 6.28 8.0M
2023-07-13 6.16 6.26 6.16 6.24 2.8M
2023-07-12 6.24 6.24 6.15 6.17 3.7M
2023-07-11 6.16 6.22 6.12 6.22 2.6M
2023-07-10 6.13 6.19 6.10 6.18 2.7M
2023-07-07 6.06 6.16 6.05 6.13 2.6M
2023-07-06 6.14 6.15 6.06 6.10 2.3M
2023-07-05 6.14 6.22 6.13 6.16 2.2M
2023-07-04 6.15 6.22 6.10 6.16 3.0M
2023-07-03 6.11 6.17 6.10 6.16 3.1M
2023-06-30 6.07 6.14 6.05 6.12 2.8M
2023-06-29 5.98 6.08 5.98 6.07 2.3M
2023-06-28 6.08 6.15 5.96 6.04 3.9M
2023-06-27 5.90 6.06 5.90 6.06 3.9M
2023-06-26 6.05 6.05 5.88 5.91 4.1M
2023-06-21 6.05 6.15 5.94 6.05 4.8M
2023-06-20 6.20 6.23 6.02 6.04 6.1M
2023-06-19 6.38 6.38 6.21 6.22 4.6M
2023-06-16 6.30 6.35 6.25 6.35 3.4M
2023-06-15 6.27 6.31 6.20 6.30 3.0M
2023-06-14 6.30 6.30 6.25 6.26 2.3M
2023-06-13 6.27 6.36 6.24 6.31 2.6M
2023-06-12 6.24 6.30 6.13 6.27 3.7M
2023-06-09 6.22 6.29 6.18 6.24 3.2M
2023-06-08 6.25 6.27 6.21 6.26 2.8M
2023-06-07 6.32 6.32 6.23 6.25 2.9M
2023-06-06 6.46 6.47 6.27 6.28 5.7M
2023-06-05 6.52 6.52 6.43 6.48 3.4M
2023-06-02 6.49 6.53 6.43 6.52 3.3M
2023-06-01 6.47 6.54 6.38 6.47 3.8M
2023-05-31 6.44 6.52 6.41 6.49 3.3M
2023-05-30 6.52 6.55 6.33 6.46 5.2M
2023-05-29 6.51 6.57 6.50 6.54 3.1M
2023-05-26 6.57 6.58 6.43 6.50 4.6M
2023-05-25 6.84 6.85 6.44 6.53 12.0M
2023-05-24 6.90 6.90 6.78 6.82 4.4M
2023-05-23 6.97 7.05 6.90 6.91 4.6M
2023-05-22 6.96 6.99 6.92 6.97 3.0M
2023-05-19 6.92 6.99 6.88 6.98 5.5M
2023-05-18 6.93 6.97 6.88 6.96 4.8M
2023-05-17 6.98 6.98 6.83 6.94 7.6M
2023-05-16 6.88 7.06 6.86 7.00 8.9M
2023-05-15 6.82 6.92 6.79 6.92 5.4M
2023-05-12 6.85 6.90 6.80 6.80 4.2M
2023-05-11 6.93 6.96 6.84 6.84 5.9M
2023-05-10 6.82 6.90 6.77 6.90 6.4M
2023-05-09 6.94 6.95 6.83 6.84 6.6M
2023-05-08 6.97 7.05 6.84 6.94 7.7M
2023-05-05 7.15 7.23 6.96 7.00 9.2M
2023-05-04 7.15 7.22 7.12 7.20 7.8M
2023-04-28 7.20 7.28 7.18 7.21 15.9M
2023-04-27 7.10 7.46 7.05 7.29 25.4M
2023-04-26 6.84 7.55 6.84 7.32 26.2M
2023-04-25 6.81 6.98 6.78 6.89 10.8M
2023-04-24 6.80 6.87 6.75 6.81 6.2M
2023-04-21 6.95 6.98 6.77 6.78 9.3M
2023-04-20 7.09 7.09 6.92 6.99 8.7M
2023-04-19 7.11 7.16 7.07 7.12 7.1M
2023-04-18 7.22 7.25 7.10 7.11 10.8M
2023-04-17 7.41 7.41 7.21 7.26 12.9M
2023-04-14 7.39 7.52 7.35 7.42 10.3M
2023-04-13 7.42 7.45 7.31 7.39 10.9M
2023-04-12 7.50 7.51 7.30 7.42 15.1M
2023-04-11 7.50 7.76 7.50 7.55 22.6M
2023-04-10 7.45 7.65 7.43 7.55 23.3M
2023-04-07 7.40 7.55 7.40 7.41 18.3M
2023-04-06 7.42 7.42 7.34 7.40 10.4M
2023-04-04 7.45 7.48 7.33 7.44 15.7M
2023-04-03 7.38 7.47 7.33 7.47 20.0M
2023-03-31 7.35 7.47 7.30 7.42 26.3M
2023-03-30 7.50 7.59 7.27 7.41 56.9M
2023-03-29 7.04 7.79 6.96 7.79 49.3M
2023-03-28 6.98 7.17 6.96 7.08 11.1M
2023-03-27 7.08 7.11 7.01 7.01 6.0M
2023-03-24 7.13 7.17 7.02 7.06 7.0M
2023-03-23 7.10 7.18 7.04 7.12 7.3M
2023-03-22 7.10 7.16 7.03 7.06 6.4M
2023-03-21 7.02 7.11 6.99 7.09 6.6M
2023-03-20 6.99 7.14 6.81 7.02 9.6M
2023-03-17 7.09 7.16 6.97 6.99 9.6M
2023-03-16 7.12 7.39 7.02 7.04 22.6M
2023-03-15 6.81 7.13 6.81 7.12 13.7M
2023-03-14 6.85 6.93 6.75 6.79 5.2M
2023-03-13 7.00 7.02 6.82 6.87 7.7M
2023-03-10 6.93 7.08 6.86 7.05 8.4M
2023-03-09 6.94 7.00 6.88 6.95 5.1M
2023-03-08 6.96 6.99 6.92 6.97 4.0M
2023-03-07 7.10 7.19 6.95 6.97 9.7M
2023-03-06 7.03 7.11 7.01 7.09 4.7M
2023-03-03 7.07 7.12 7.01 7.06 4.5M
2023-03-02 7.12 7.13 7.02 7.04 6.5M
2023-03-01 7.13 7.15 7.06 7.11 5.4M
2023-02-28 7.04 7.12 7.02 7.12 5.5M
2023-02-27 7.09 7.10 7.00 7.02 5.8M
2023-02-24 7.15 7.16 7.06 7.10 6.3M
2023-02-23 7.30 7.31 7.12 7.15 10.6M
2023-02-22 7.26 7.40 7.20 7.26 9.0M
2023-02-21 7.31 7.35 7.21 7.28 7.9M
2023-02-20 7.32 7.34 7.16 7.31 8.7M
2023-02-17 7.35 7.44 7.30 7.31 7.8M
2023-02-16 7.49 7.55 7.25 7.31 10.0M
2023-02-15 7.50 7.58 7.45 7.47 8.5M
2023-02-14 7.56 7.66 7.42 7.52 14.1M
2023-02-13 7.21 7.44 7.21 7.44 17.1M
2023-02-10 7.26 7.33 7.18 7.24 8.5M
2023-02-09 7.23 7.29 7.22 7.28 7.3M
2023-02-08 7.25 7.39 7.23 7.27 8.5M
2023-02-07 7.28 7.43 7.23 7.27 9.4M
2023-02-06 7.31 7.40 7.26 7.27 7.7M
2023-02-03 7.45 7.57 7.28 7.36 11.6M
2023-02-02 7.31 7.59 7.26 7.44 17.1M
2023-02-01 7.30 7.32 7.21 7.32 10.3M
2023-01-31 7.36 7.40 7.06 7.27 23.2M
2023-01-30 7.65 7.66 7.50 7.52 13.2M
2023-01-20 7.59 7.75 7.55 7.58 11.4M
2023-01-19 7.47 7.78 7.42 7.64 15.6M
2023-01-18 7.60 7.60 7.42 7.45 11.2M
2023-01-17 7.70 7.72 7.53 7.57 11.5M
2023-01-16 7.57 7.77 7.53 7.70 22.7M
2023-01-13 7.32 7.70 7.29 7.62 28.6M
2023-01-12 7.33 7.38 7.23 7.27 8.2M
2023-01-11 7.45 7.53 7.32 7.38 9.9M
2023-01-10 7.34 7.55 7.27 7.40 12.6M
2023-01-09 7.35 7.40 7.25 7.34 11.1M
2023-01-06 7.54 7.59 7.34 7.35 17.0M
2023-01-05 7.39 7.71 7.31 7.58 22.3M
2023-01-04 7.29 7.42 7.25 7.40 13.2M
2023-01-03 7.14 7.47 7.11 7.29 16.5M