Pci-Suntek Tech

600728
🏛️ china →
7.24
Last Update: 2025-09-29
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 8.10 8.45 8.09 8.33 42.6M
2021-12-30 7.85 8.13 7.82 8.08 29.6M
2021-12-29 7.89 7.90 7.77 7.83 13.6M
2021-12-28 7.80 7.93 7.77 7.87 16.6M
2021-12-27 7.88 7.92 7.73 7.77 14.5M
2021-12-24 7.93 8.03 7.83 7.85 19.1M
2021-12-23 7.99 8.02 7.83 7.88 19.9M
2021-12-22 7.79 8.02 7.77 8.01 22.8M
2021-12-21 7.73 7.79 7.71 7.77 11.7M
2021-12-20 7.88 7.99 7.71 7.72 20.0M
2021-12-17 8.01 8.25 7.96 7.99 26.8M
2021-12-16 7.85 8.01 7.81 7.94 17.5M
2021-12-15 7.77 8.05 7.74 7.88 22.2M
2021-12-14 7.68 7.80 7.67 7.74 10.4M
2021-12-13 7.62 7.78 7.60 7.72 14.4M
2021-12-10 7.71 7.73 7.59 7.62 14.8M
2021-12-09 7.76 7.79 7.71 7.74 10.1M
2021-12-08 7.68 7.76 7.56 7.74 9.4M
2021-12-07 7.89 7.89 7.61 7.66 15.6M
2021-12-06 7.86 7.94 7.81 7.84 12.8M
2021-12-03 7.92 7.97 7.86 7.89 8.5M
2021-12-02 8.06 8.06 7.89 7.91 12.5M
2021-12-01 7.96 8.08 7.95 8.06 13.4M
2021-11-30 7.80 8.05 7.78 8.00 19.0M
2021-11-29 7.75 7.82 7.72 7.76 11.2M
2021-11-26 7.86 7.94 7.76 7.85 9.9M
2021-11-25 7.86 7.94 7.82 7.86 9.3M
2021-11-24 7.94 7.95 7.74 7.86 17.2M
2021-11-23 8.00 8.05 7.94 7.95 11.1M
2021-11-22 8.08 8.11 7.94 8.05 21.0M
2021-11-19 7.89 8.21 7.88 8.07 19.0M
2021-11-18 8.00 8.33 7.90 7.90 20.4M
2021-11-17 8.11 8.12 7.97 8.01 14.1M
2021-11-16 8.17 8.17 8.07 8.09 12.8M
2021-11-15 8.17 8.20 8.09 8.16 15.1M
2021-11-12 8.07 8.12 8.01 8.07 10.9M
2021-11-11 8.00 8.12 7.97 8.08 12.8M
2021-11-10 7.95 8.04 7.90 8.00 12.1M
2021-11-09 7.88 8.05 7.86 8.01 11.5M
2021-11-08 7.91 7.97 7.86 7.90 8.8M
2021-11-05 7.89 7.93 7.81 7.88 9.3M
2021-11-04 7.87 7.92 7.78 7.84 7.8M
2021-11-03 7.77 7.88 7.72 7.83 9.9M
2021-11-02 7.75 7.88 7.70 7.77 12.7M
2021-11-01 7.61 7.87 7.55 7.80 13.5M
2021-10-29 7.45 7.61 7.42 7.60 13.2M
2021-10-28 7.57 7.60 7.45 7.53 12.9M
2021-10-27 7.79 7.79 7.50 7.53 15.3M
2021-10-26 7.73 8.01 7.70 7.78 17.4M
2021-10-25 7.77 7.77 7.58 7.65 17.6M
2021-10-22 7.73 7.86 7.70 7.71 9.5M
2021-10-21 7.92 7.98 7.65 7.73 22.6M
2021-10-20 8.15 8.17 7.92 7.95 14.6M
2021-10-19 8.04 8.17 8.00 8.09 12.6M
2021-10-18 8.11 8.11 8.00 8.04 10.4M
2021-10-15 8.19 8.24 8.02 8.03 12.8M
2021-10-14 8.18 8.22 8.05 8.10 9.7M
2021-10-13 8.18 8.21 8.07 8.20 11.3M
2021-10-12 8.40 8.44 8.08 8.17 22.0M
2021-10-11 8.58 8.68 8.42 8.45 20.8M
2021-10-08 8.14 8.74 8.13 8.61 43.5M
2021-09-30 8.13 8.18 8.01 8.07 13.9M
2021-09-29 8.40 8.43 8.03 8.06 24.2M
2021-09-28 8.20 8.53 8.18 8.48 22.0M
2021-09-27 8.68 8.73 8.13 8.18 33.1M
2021-09-24 8.50 8.78 8.45 8.68 37.8M
2021-09-23 8.38 8.56 8.38 8.45 18.1M
2021-09-22 8.23 8.41 8.21 8.37 14.3M
2021-09-17 8.24 8.38 8.24 8.32 15.8M
2021-09-16 8.50 8.53 8.23 8.25 25.2M
2021-09-15 8.41 8.53 8.37 8.47 14.2M
2021-09-14 8.49 8.60 8.39 8.42 24.3M
2021-09-13 8.46 8.56 8.40 8.52 21.6M
2021-09-10 8.45 8.71 8.37 8.45 32.2M
2021-09-09 8.55 8.57 8.38 8.42 28.0M
2021-09-08 8.58 8.70 8.50 8.58 34.2M
2021-09-07 8.58 8.68 8.45 8.49 63.9M
2021-09-06 7.85 8.49 7.78 8.49 75.0M
2021-09-03 7.70 7.83 7.65 7.72 13.1M
2021-09-02 7.63 7.69 7.53 7.64 15.1M
2021-09-01 7.86 7.89 7.42 7.57 31.7M
2021-08-31 8.34 8.35 7.70 7.88 51.5M
2021-08-30 8.35 8.46 8.15 8.33 32.6M
2021-08-27 7.96 8.39 7.92 8.29 43.0M
2021-08-26 8.09 8.21 7.96 7.96 18.5M
2021-08-25 7.96 8.10 7.90 8.08 17.3M
2021-08-24 7.95 7.98 7.86 7.96 15.0M
2021-08-23 8.00 8.06 7.91 7.93 17.7M
2021-08-20 7.92 8.18 7.90 8.00 21.0M
2021-08-19 7.94 8.11 7.90 8.05 17.8M
2021-08-18 7.80 7.96 7.78 7.95 12.1M
2021-08-17 7.92 7.97 7.79 7.80 16.5M
2021-08-16 7.92 8.03 7.89 7.92 15.1M
2021-08-13 8.00 8.02 7.84 7.92 18.1M
2021-08-12 8.05 8.15 7.97 7.99 23.1M
2021-08-11 8.00 8.04 7.92 7.98 16.6M
2021-08-10 7.99 8.05 7.89 8.05 24.2M
2021-08-09 8.12 8.17 7.94 7.95 25.0M
2021-08-06 8.26 8.26 8.09 8.15 20.6M
2021-08-05 8.24 8.26 8.11 8.14 34.6M
2021-08-04 7.92 8.25 7.91 8.24 42.7M
2021-08-03 7.88 8.07 7.84 7.95 46.1M
2021-08-02 7.48 7.78 7.48 7.68 29.7M
2021-07-30 7.40 7.54 7.36 7.50 15.3M
2021-07-29 7.34 7.51 7.29 7.44 19.8M
2021-07-28 7.44 7.51 7.22 7.26 22.4M
2021-07-27 7.43 7.60 7.36 7.53 25.6M
2021-07-26 7.58 7.67 7.39 7.44 23.8M
2021-07-23 7.60 7.74 7.46 7.63 31.7M
2021-07-22 7.81 7.83 7.58 7.59 38.0M
2021-07-21 7.50 8.02 7.34 7.85 73.4M
2021-07-20 7.52 7.70 7.41 7.44 33.3M
2021-07-19 7.65 7.68 7.41 7.56 33.2M
2021-07-16 7.61 7.75 7.47 7.62 34.8M
2021-07-15 7.51 7.61 7.35 7.54 45.1M
2021-07-14 7.38 7.82 7.35 7.58 78.3M
2021-07-13 7.09 7.17 7.03 7.12 16.4M
2021-07-12 6.96 7.24 6.94 7.08 20.8M
2021-07-09 7.15 7.20 6.88 6.94 25.1M
2021-07-08 7.26 7.28 7.12 7.13 15.5M
2021-07-07 7.26 7.31 7.11 7.22 16.9M
2021-07-06 7.31 7.39 7.18 7.27 18.9M
2021-07-05 7.39 7.52 7.22 7.30 27.6M
2021-07-02 7.26 7.43 7.23 7.32 26.2M
2021-07-01 7.41 7.64 7.27 7.28 39.9M
2021-06-30 7.39 7.46 7.25 7.41 32.6M
2021-06-29 7.35 7.58 7.30 7.38 40.7M
2021-06-28 6.85 7.50 6.83 7.30 51.0M
2021-06-25 6.77 6.85 6.71 6.85 12.0M
2021-06-24 6.88 6.88 6.75 6.77 15.2M
2021-06-23 6.93 6.94 6.82 6.90 13.2M
2021-06-22 7.01 7.06 6.89 6.93 15.9M
2021-06-21 6.99 7.09 6.95 7.03 15.3M
2021-06-18 6.94 7.12 6.93 7.00 17.9M
2021-06-17 6.89 6.98 6.86 6.93 11.8M
2021-06-16 6.88 7.07 6.87 6.88 16.9M
2021-06-15 7.04 7.07 6.87 6.89 17.0M
2021-06-11 7.05 7.17 6.96 7.03 21.8M
2021-06-10 6.87 7.12 6.81 7.08 31.4M
2021-06-09 6.86 6.89 6.75 6.81 12.6M
2021-06-08 6.83 6.96 6.76 6.84 20.4M
2021-06-07 6.70 6.92 6.70 6.85 24.7M
2021-06-04 6.69 6.79 6.62 6.66 15.2M
2021-06-03 6.53 6.69 6.48 6.65 18.3M
2021-06-02 6.60 6.63 6.48 6.50 12.6M
2021-06-01 6.51 6.75 6.42 6.61 26.6M
2021-05-31 6.44 6.51 6.40 6.44 10.2M
2021-05-28 6.55 6.56 6.41 6.42 9.8M
2021-05-27 6.50 6.54 6.47 6.52 8.7M
2021-05-26 6.55 6.57 6.48 6.48 10.0M
2021-05-25 6.44 6.54 6.42 6.53 11.0M
2021-05-24 6.40 6.50 6.39 6.44 7.4M
2021-05-21 6.45 6.53 6.39 6.40 7.5M
2021-05-20 6.50 6.55 6.41 6.42 7.5M
2021-05-19 6.56 6.57 6.48 6.49 8.0M
2021-05-18 6.60 6.62 6.53 6.58 8.1M
2021-05-17 6.56 6.66 6.53 6.56 12.2M
2021-05-14 6.54 6.66 6.51 6.60 17.7M
2021-05-13 6.17 6.88 6.17 6.62 36.7M
2021-05-12 6.10 6.27 6.09 6.26 8.3M
2021-05-11 6.21 6.24 6.07 6.19 11.5M
2021-05-10 6.32 6.37 6.19 6.20 11.7M
2021-05-07 6.30 6.36 6.29 6.32 6.9M
2021-05-06 6.33 6.43 6.29 6.29 7.5M
2021-04-30 6.44 6.47 6.30 6.33 10.5M
2021-04-29 6.31 6.48 6.31 6.48 9.3M
2021-04-28 6.33 6.36 6.28 6.31 6.0M
2021-04-27 6.36 6.42 6.31 6.34 7.1M
2021-04-26 6.45 6.48 6.36 6.36 9.0M
2021-04-23 6.58 6.58 6.44 6.47 9.6M
2021-04-22 6.61 6.64 6.56 6.57 5.9M
2021-04-21 6.68 6.68 6.57 6.58 9.7M
2021-04-20 6.67 6.79 6.64 6.68 10.0M
2021-04-19 6.68 6.74 6.64 6.68 10.5M
2021-04-16 6.40 6.71 6.40 6.69 16.7M
2021-04-15 6.32 6.54 6.32 6.49 12.0M
2021-04-14 6.31 6.38 6.28 6.36 5.7M
2021-04-13 6.38 6.42 6.31 6.34 7.4M
2021-04-12 6.38 6.42 6.32 6.34 7.8M
2021-04-09 6.42 6.50 6.38 6.40 6.3M
2021-04-08 6.57 6.57 6.40 6.43 10.0M
2021-04-07 6.60 6.62 6.52 6.58 7.2M
2021-04-06 6.51 6.65 6.50 6.60 8.6M
2021-04-02 6.51 6.53 6.44 6.51 5.6M
2021-04-01 6.38 6.55 6.32 6.51 9.9M
2021-03-31 6.40 6.44 6.33 6.39 7.3M
2021-03-30 6.57 6.58 6.40 6.42 9.5M
2021-03-29 6.69 6.72 6.54 6.57 10.2M
2021-03-26 6.65 6.72 6.64 6.69 7.8M
2021-03-25 6.60 6.72 6.57 6.67 9.6M
2021-03-24 6.55 6.68 6.55 6.62 8.5M
2021-03-23 6.63 6.66 6.54 6.60 7.3M
2021-03-22 6.57 6.65 6.55 6.63 7.4M
2021-03-19 6.49 6.59 6.47 6.55 6.5M
2021-03-18 6.69 6.70 6.51 6.56 12.1M
2021-03-17 6.71 6.73 6.64 6.67 6.9M
2021-03-16 6.74 6.82 6.67 6.74 9.0M
2021-03-15 6.77 6.81 6.68 6.74 8.2M
2021-03-12 6.90 6.94 6.76 6.81 11.2M
2021-03-11 6.70 6.78 6.50 6.75 11.0M
2021-03-10 7.03 7.03 6.66 6.67 14.1M
2021-03-09 6.99 7.09 6.80 6.87 16.0M
2021-03-08 7.12 7.24 6.96 7.00 17.3M
2021-03-05 6.86 7.05 6.85 7.04 14.5M
2021-03-04 6.95 6.96 6.87 6.90 9.7M
2021-03-03 6.92 6.99 6.88 6.93 8.0M
2021-03-02 7.01 7.02 6.89 6.90 11.0M
2021-03-01 6.91 7.02 6.91 6.98 10.5M
2021-02-26 6.95 7.07 6.85 6.87 14.5M
2021-02-25 6.92 7.10 6.90 6.95 16.7M
2021-02-24 6.75 7.05 6.75 6.87 23.1M
2021-02-23 6.78 6.87 6.65 6.76 12.7M
2021-02-22 6.78 6.95 6.75 6.76 20.3M
2021-02-19 6.53 6.79 6.50 6.75 15.6M
2021-02-18 6.39 6.63 6.39 6.53 13.4M
2021-02-10 6.31 6.39 6.27 6.33 9.6M
2021-02-09 6.32 6.35 6.24 6.32 11.1M
2021-02-08 6.20 6.35 6.16 6.32 11.1M
2021-02-05 6.31 6.49 6.20 6.20 11.7M
2021-02-04 6.52 6.52 6.23 6.29 16.2M
2021-02-03 6.60 6.63 6.42 6.48 13.5M
2021-02-02 6.78 6.81 6.58 6.60 14.4M
2021-02-01 6.89 6.94 6.77 6.78 10.1M
2021-01-29 6.79 6.96 6.62 6.96 16.3M
2021-01-28 6.92 6.95 6.71 6.73 15.0M
2021-01-27 6.98 7.05 6.93 6.94 8.7M
2021-01-26 6.98 7.11 6.96 6.98 10.1M
2021-01-25 7.33 7.35 6.98 7.01 23.1M
2021-01-22 7.46 7.47 7.28 7.32 14.2M
2021-01-21 7.38 7.53 7.38 7.43 13.3M
2021-01-20 7.57 7.57 7.36 7.39 12.4M
2021-01-19 7.43 7.54 7.35 7.47 12.8M
2021-01-18 7.40 7.54 7.38 7.43 10.1M
2021-01-15 7.54 7.58 7.39 7.41 11.2M
2021-01-14 7.36 7.54 7.34 7.47 13.6M
2021-01-13 7.50 7.52 7.28 7.38 15.5M
2021-01-12 7.54 7.60 7.40 7.47 12.7M
2021-01-11 7.49 7.66 7.40 7.55 14.2M
2021-01-08 7.31 7.57 7.28 7.49 13.7M
2021-01-07 7.56 7.56 7.26 7.36 18.7M
2021-01-06 7.81 7.82 7.55 7.58 16.1M
2021-01-05 7.62 7.98 7.61 7.83 21.5M
2021-01-04 7.60 7.70 7.56 7.64 13.2M