Shanghai Huaming Terminal Equip

300462
🏛️ china →
10.54
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
2023-12-29 11.33 11.86 11.33 11.79 3.4M
2023-12-28 11.21 11.49 11.12 11.37 3.4M
2023-12-27 11.11 11.37 11.08 11.31 3.3M
2023-12-26 11.48 11.50 11.06 11.12 4.5M
2023-12-25 11.57 11.81 11.34 11.51 4.5M
2023-12-22 12.02 12.11 11.56 11.59 5.0M
2023-12-21 11.96 12.08 11.68 11.95 3.8M
2023-12-20 12.09 12.18 11.96 11.97 3.2M
2023-12-19 12.10 12.22 11.83 12.03 3.8M
2023-12-18 12.31 12.31 11.95 12.04 4.1M
2023-12-15 12.39 12.44 12.05 12.27 4.8M
2023-12-14 12.49 12.59 12.29 12.35 4.9M
2023-12-13 12.65 12.65 12.40 12.46 4.8M
2023-12-12 12.36 12.68 12.36 12.61 5.0M
2023-12-11 12.12 12.43 11.97 12.43 7.5M
2023-12-08 12.65 12.86 12.11 12.18 11.7M
2023-12-07 12.48 12.80 12.46 12.65 7.6M
2023-12-06 12.66 12.84 12.39 12.72 11.1M
2023-12-05 13.03 13.07 12.58 12.71 14.0M
2023-12-04 12.68 13.26 12.59 13.06 19.5M
2023-12-01 12.53 13.05 12.30 12.82 21.5M
2023-11-30 12.83 13.66 12.39 12.47 24.9M
2023-11-29 12.79 14.50 12.67 13.19 31.2M
2023-11-28 12.85 13.27 12.61 12.80 21.7M
2023-11-27 13.00 13.57 12.60 12.65 32.0M
2023-11-24 13.80 14.69 12.70 13.23 41.7M
2023-11-23 11.65 13.98 11.60 13.98 15.7M
2023-11-22 11.72 11.84 11.62 11.65 2.7M
2023-11-21 11.83 11.95 11.70 11.73 3.0M
2023-11-20 11.80 11.92 11.70 11.88 3.4M
2023-11-17 11.70 11.89 11.63 11.80 2.6M
2023-11-16 11.73 11.86 11.64 11.69 2.7M
2023-11-15 11.78 11.85 11.71 11.77 2.2M
2023-11-14 11.78 11.84 11.64 11.72 2.2M
2023-11-13 11.61 11.79 11.51 11.71 2.7M
2023-11-10 11.54 11.59 11.40 11.50 2.1M
2023-11-09 11.61 11.76 11.45 11.50 2.7M
2023-11-08 11.54 11.77 11.43 11.65 3.1M
2023-11-07 11.40 11.55 11.40 11.51 2.9M
2023-11-06 11.48 11.62 11.39 11.52 3.4M
2023-11-03 11.18 11.44 11.09 11.39 3.6M
2023-11-02 11.32 11.38 11.09 11.11 2.6M
2023-11-01 11.06 11.30 11.06 11.25 4.0M
2023-10-31 11.07 11.30 11.01 11.05 3.3M
2023-10-30 10.77 11.13 10.73 11.02 3.7M
2023-10-27 10.70 10.91 10.58 10.85 3.5M
2023-10-26 10.79 10.91 10.60 10.77 2.6M
2023-10-25 10.80 10.93 10.69 10.75 3.0M
2023-10-24 10.50 10.83 10.35 10.70 4.0M
2023-10-23 10.84 10.84 10.37 10.45 3.4M
2023-10-20 10.90 11.05 10.71 10.73 2.6M
2023-10-19 10.85 11.22 10.85 10.86 3.3M
2023-10-18 11.12 11.18 10.81 10.86 3.3M
2023-10-17 11.18 11.40 11.06 11.12 3.2M
2023-10-16 11.02 11.16 10.84 11.01 3.3M
2023-10-13 11.09 11.21 10.89 10.97 2.5M
2023-10-12 11.14 11.25 10.98 11.09 2.8M
2023-10-11 11.11 11.22 10.82 11.14 3.0M
2023-10-10 10.90 11.13 10.90 11.10 2.6M
2023-10-09 10.95 11.03 10.88 10.98 2.7M
2023-09-28 10.78 10.99 10.69 10.94 3.2M
2023-09-27 11.15 11.15 10.58 10.66 6.2M
2023-09-26 10.79 11.06 10.79 10.97 3.9M
2023-09-25 10.92 10.97 10.70 10.80 2.8M
2023-09-22 10.44 10.89 10.44 10.89 3.6M
2023-09-21 10.56 10.71 10.39 10.46 2.7M
2023-09-20 10.48 10.67 10.46 10.46 2.7M
2023-09-19 10.81 10.82 10.46 10.51 2.9M
2023-09-18 10.66 10.95 10.56 10.80 2.5M
2023-09-15 10.80 10.87 10.60 10.65 2.4M
2023-09-14 10.91 11.00 10.64 10.75 3.1M
2023-09-13 11.10 11.10 10.77 10.88 1.9M
2023-09-12 11.33 11.33 11.03 11.10 2.2M
2023-09-11 11.18 11.30 11.10 11.23 2.7M
2023-09-08 11.11 11.27 11.02 11.16 1.9M
2023-09-07 11.28 11.36 11.10 11.12 2.5M
2023-09-06 11.01 11.29 10.97 11.25 3.1M
2023-09-05 11.08 11.18 10.97 11.03 2.4M
2023-09-04 10.89 11.09 10.87 11.06 3.4M
2023-09-01 10.85 11.07 10.74 10.88 2.9M
2023-08-31 10.75 10.94 10.68 10.90 3.5M
2023-08-30 10.51 10.85 10.50 10.80 4.1M
2023-08-29 10.04 10.58 10.04 10.55 5.9M
2023-08-28 10.70 10.82 10.05 10.10 7.7M
2023-08-25 10.54 10.55 10.20 10.29 3.1M
2023-08-24 10.70 10.79 10.46 10.58 2.3M
2023-08-23 10.82 10.87 10.62 10.71 2.9M
2023-08-22 10.82 10.91 10.49 10.78 3.7M
2023-08-21 10.69 10.89 10.62 10.65 4.0M
2023-08-18 10.85 10.99 10.66 10.68 3.3M
2023-08-17 10.60 10.88 10.46 10.85 2.0M
2023-08-16 10.81 10.88 10.62 10.63 1.8M
2023-08-15 11.10 11.10 10.74 10.83 2.3M
2023-08-14 10.66 11.08 10.66 11.03 3.5M
2023-08-11 11.04 11.07 10.72 10.74 2.0M
2023-08-10 10.90 11.02 10.82 10.97 1.4M
2023-08-09 11.01 11.14 10.89 10.91 2.1M
2023-08-08 11.05 11.18 10.93 10.99 2.6M
2023-08-07 11.06 11.31 11.00 11.05 3.3M
2023-08-04 11.06 11.34 10.97 11.21 3.2M
2023-08-03 11.21 11.21 10.91 10.97 2.6M
2023-08-02 11.22 11.37 11.08 11.23 2.4M
2023-08-01 11.24 11.33 10.99 11.22 3.5M
2023-07-31 11.29 11.41 11.11 11.27 2.7M
2023-07-28 11.25 11.39 11.06 11.24 2.2M
2023-07-27 11.43 11.53 11.24 11.30 2.4M
2023-07-26 11.64 11.67 11.41 11.47 2.4M
2023-07-25 11.63 11.68 11.46 11.67 2.4M
2023-07-24 11.13 11.67 11.06 11.58 5.0M
2023-07-21 11.29 11.40 11.08 11.14 2.3M
2023-07-20 11.62 11.62 11.24 11.29 3.1M
2023-07-19 11.64 11.80 11.54 11.57 2.5M
2023-07-18 11.91 12.00 11.62 11.68 3.6M
2023-07-17 12.00 12.00 11.65 11.91 5.5M
2023-07-14 11.65 12.18 11.65 12.06 6.4M
2023-07-13 11.59 11.75 11.43 11.73 3.6M
2023-07-12 11.84 12.03 11.47 11.53 3.9M
2023-07-11 11.72 11.87 11.68 11.80 2.8M
2023-07-10 11.77 11.92 11.55 11.72 4.1M
2023-07-07 11.88 11.92 11.60 11.71 3.5M
2023-07-06 11.69 12.05 11.63 11.94 4.6M
2023-07-05 11.79 12.05 11.71 11.74 4.9M
2023-07-04 11.55 11.90 11.55 11.89 5.0M
2023-07-03 11.86 11.92 11.42 11.59 4.5M
2023-06-30 11.74 11.79 11.51 11.74 5.1M
2023-06-29 11.05 11.75 11.01 11.74 5.8M
2023-06-28 11.28 11.28 10.68 11.00 3.3M
2023-06-27 10.91 11.33 10.89 11.33 4.1M
2023-06-26 11.22 11.42 10.82 10.85 4.4M
2023-06-21 11.53 11.53 11.11 11.23 4.6M
2023-06-20 11.74 11.76 11.39 11.49 6.1M
2023-06-19 11.88 11.92 11.67 11.77 4.3M
2023-06-16 11.83 11.93 11.66 11.92 3.7M
2023-06-15 11.98 12.05 11.70 11.74 4.3M
2023-06-14 11.83 12.15 11.74 12.01 4.8M
2023-06-13 11.70 11.84 11.62 11.83 3.4M
2023-06-12 11.77 11.89 11.61 11.66 2.8M
2023-06-09 11.87 11.87 11.50 11.69 5.1M
2023-06-08 11.71 12.11 11.62 11.94 5.0M
2023-06-07 11.62 11.85 11.45 11.82 3.6M
2023-06-06 11.68 11.86 11.51 11.54 3.6M
2023-06-05 11.42 11.85 11.40 11.76 4.6M
2023-06-02 11.55 11.74 11.45 11.47 3.2M
2023-06-01 11.55 11.62 11.29 11.50 4.0M
2023-05-31 11.58 11.68 11.43 11.48 3.2M
2023-05-30 11.30 11.62 11.26 11.56 3.6M
2023-05-29 11.52 11.68 11.36 11.38 3.2M
2023-05-26 11.71 11.77 11.37 11.54 3.7M
2023-05-25 11.71 12.05 11.31 11.50 6.1M
2023-05-24 11.20 11.65 11.20 11.45 4.5M
2023-05-23 11.37 11.75 11.30 11.38 5.6M
2023-05-22 11.60 11.84 11.35 11.51 5.5M
2023-05-19 11.90 11.95 11.47 11.56 10.2M
2023-05-18 11.25 12.25 11.17 12.15 11.0M
2023-05-17 10.95 11.25 10.88 11.25 3.0M
2023-05-16 11.25 11.25 10.95 10.99 2.1M
2023-05-15 11.19 11.26 10.95 11.23 2.2M
2023-05-12 11.28 11.34 11.02 11.19 2.8M
2023-05-11 11.18 11.34 11.14 11.21 2.2M
2023-05-10 11.13 11.29 10.98 11.20 3.3M
2023-05-09 11.17 11.38 11.06 11.13 3.5M
2023-05-08 10.88 11.30 10.78 11.17 4.7M
2023-05-05 10.90 11.19 10.75 10.89 3.9M
2023-05-04 10.22 10.84 10.16 10.81 5.2M
2023-04-28 9.64 10.35 9.64 10.23 4.6M
2023-04-27 9.52 9.73 9.44 9.60 2.6M
2023-04-26 9.60 9.88 9.59 9.69 2.4M
2023-04-25 10.23 10.23 9.61 9.70 3.6M
2023-04-24 9.84 10.25 9.60 10.19 4.5M
2023-04-21 10.40 10.45 9.75 9.76 3.5M
2023-04-20 10.18 10.46 10.13 10.40 2.4M
2023-04-19 10.20 10.44 10.12 10.14 3.0M
2023-04-18 10.51 10.56 10.01 10.15 3.9M
2023-04-17 10.73 10.82 10.52 10.52 2.5M
2023-04-14 11.05 11.18 10.77 10.81 2.3M
2023-04-13 11.21 11.29 10.99 11.05 2.4M
2023-04-12 10.75 11.30 10.75 11.26 3.2M
2023-04-11 10.89 11.11 10.72 10.80 3.7M
2023-04-10 11.17 11.45 10.85 10.89 4.3M
2023-04-07 11.05 11.28 10.91 11.21 3.1M
2023-04-06 11.30 11.35 11.05 11.12 3.1M
2023-04-04 11.48 11.61 11.23 11.38 2.9M
2023-04-03 10.98 11.58 10.97 11.54 5.4M
2023-03-31 10.82 11.02 10.65 10.98 3.1M
2023-03-30 11.09 11.28 10.78 10.84 3.2M
2023-03-29 11.18 11.29 11.05 11.16 2.6M
2023-03-28 11.41 11.52 11.22 11.23 2.5M
2023-03-27 11.72 11.80 11.23 11.46 5.3M
2023-03-24 11.27 11.68 11.20 11.63 4.4M
2023-03-23 11.37 11.42 11.17 11.31 2.8M
2023-03-22 11.18 11.41 11.07 11.39 3.1M
2023-03-21 10.79 11.19 10.70 11.19 4.1M
2023-03-20 10.89 10.99 10.77 10.83 2.5M
2023-03-17 10.70 10.93 10.70 10.78 2.8M
2023-03-16 10.95 11.09 10.62 10.68 3.9M
2023-03-15 10.80 11.27 10.73 11.05 4.9M
2023-03-14 10.97 10.97 10.61 10.70 3.0M
2023-03-13 10.70 10.93 10.65 10.93 2.3M
2023-03-10 10.84 10.97 10.77 10.82 2.3M
2023-03-09 10.82 10.95 10.71 10.95 2.1M
2023-03-08 10.61 10.84 10.50 10.82 2.9M
2023-03-07 10.93 10.93 10.52 10.54 2.6M
2023-03-06 10.70 10.95 10.70 10.93 2.8M
2023-03-03 10.76 10.94 10.68 10.78 2.0M
2023-03-02 10.79 10.92 10.69 10.81 2.7M
2023-03-01 10.35 10.82 10.34 10.70 3.7M
2023-02-28 10.23 10.48 10.23 10.34 2.1M
2023-02-27 10.47 10.47 10.15 10.20 2.5M
2023-02-24 10.45 10.58 10.39 10.42 1.5M
2023-02-23 10.63 10.63 10.36 10.45 1.8M
2023-02-22 10.50 10.63 10.45 10.55 1.4M
2023-02-21 10.48 10.78 10.43 10.54 2.2M
2023-02-20 10.57 10.58 10.30 10.49 2.8M
2023-02-17 10.54 10.72 10.40 10.47 3.3M
2023-02-16 11.04 11.04 10.46 10.56 2.6M
2023-02-15 10.68 10.95 10.68 10.95 3.1M
2023-02-14 10.91 10.92 10.62 10.68 2.4M
2023-02-13 10.70 10.92 10.69 10.88 2.3M
2023-02-10 10.75 10.95 10.65 10.74 3.4M
2023-02-09 10.55 10.69 10.47 10.65 2.5M
2023-02-08 10.56 10.65 10.43 10.50 3.0M
2023-02-07 10.60 10.68 10.39 10.61 3.9M
2023-02-06 10.38 10.65 10.38 10.59 4.2M
2023-02-03 10.19 10.64 10.19 10.48 4.9M
2023-02-02 10.13 10.80 10.12 10.41 7.7M
2023-02-01 9.87 10.17 9.76 10.15 7.1M
2023-01-31 9.74 10.32 9.66 9.97 11.2M
2023-01-30 9.22 9.50 9.16 9.37 2.3M
2023-01-20 9.03 9.20 9.00 9.11 2.1M
2023-01-19 8.76 9.36 8.75 9.09 3.9M
2023-01-18 8.61 8.81 8.51 8.76 1.5M
2023-01-17 8.75 8.75 8.51 8.56 1.0M
2023-01-16 8.43 8.74 8.43 8.66 1.2M
2023-01-13 8.58 8.61 8.42 8.52 0.7M
2023-01-12 8.54 8.65 8.51 8.52 1.0M
2023-01-11 8.76 8.79 8.51 8.54 1.2M
2023-01-10 8.76 8.83 8.66 8.72 1.3M
2023-01-09 8.79 8.90 8.69 8.76 1.3M
2023-01-06 8.78 8.88 8.69 8.72 1.4M
2023-01-05 9.02 9.05 8.75 8.79 2.2M
2023-01-04 8.76 8.95 8.76 8.93 2.1M
2023-01-03 8.38 8.80 8.31 8.75 2.6M