StarPower Semiconductor

603290
🏛️ china →
110.76
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
2023-12-29 130.36 131.07 128.71 129.29 2.4M
2023-12-28 120.77 131.99 119.36 130.49 4.6M
2023-12-27 122.31 125.21 121.89 121.89 2.0M
2023-12-26 125.21 125.25 121.64 122.32 1.5M
2023-12-25 121.69 126.29 121.36 125.21 2.5M
2023-12-22 120.36 122.97 118.93 121.82 2.6M
2023-12-21 118.28 121.49 117.51 120.86 1.6M
2023-12-20 119.95 120.70 118.49 118.58 1.4M
2023-12-19 118.57 121.30 117.86 119.96 1.3M
2023-12-18 121.23 121.79 118.60 118.72 1.5M
2023-12-15 123.58 124.24 120.96 121.93 2.2M
2023-12-14 121.26 126.81 121.26 123.64 2.9M
2023-12-13 123.04 123.61 120.29 120.31 1.7M
2023-12-12 125.57 126.07 123.28 123.74 1.8M
2023-12-11 122.36 125.56 120.86 125.54 2.4M
2023-12-08 125.97 127.13 122.94 123.49 2.6M
2023-12-07 127.14 128.05 124.50 125.96 1.9M
2023-12-06 126.10 131.00 125.41 127.64 2.7M
2023-12-05 130.00 131.17 126.07 126.10 2.3M
2023-12-04 132.23 136.78 131.30 131.31 2.7M
2023-12-01 134.59 134.99 132.01 132.24 2.1M
2023-11-30 134.39 135.94 132.93 134.49 2.3M
2023-11-29 132.50 135.99 132.22 134.96 4.0M
2023-11-28 129.71 135.71 127.86 133.57 4.0M
2023-11-27 120.71 132.54 120.71 130.94 6.1M
2023-11-24 125.14 125.14 121.50 121.57 1.8M
2023-11-23 124.96 125.93 123.07 125.18 2.2M
2023-11-22 130.01 130.27 125.00 125.01 4.0M
2023-11-21 133.96 135.00 130.26 130.52 2.7M
2023-11-20 134.59 135.07 131.55 133.54 2.3M
2023-11-17 133.50 135.84 133.14 134.31 1.5M
2023-11-16 137.09 137.09 133.41 134.51 2.6M
2023-11-15 137.14 138.51 135.21 137.71 4.0M
2023-11-14 136.43 138.34 134.41 135.91 2.4M
2023-11-13 136.43 137.64 133.79 136.96 3.1M
2023-11-10 133.93 137.59 133.47 135.57 3.5M
2023-11-09 135.48 136.42 133.43 134.11 2.9M
2023-11-08 135.71 137.14 134.06 135.48 4.3M
2023-11-07 134.97 139.71 134.64 136.80 4.7M
2023-11-06 137.01 137.84 133.04 136.11 7.3M
2023-11-03 123.04 135.33 123.04 135.33 7.8M
2023-11-02 125.64 127.79 122.83 123.03 3.5M
2023-11-01 123.01 126.41 121.74 125.10 4.6M
2023-10-31 122.14 123.61 120.60 122.83 3.5M
2023-10-30 114.20 122.39 113.63 121.74 5.3M
2023-10-27 111.43 115.58 110.95 115.09 3.3M
2023-10-26 111.11 112.49 109.77 112.00 2.3M
2023-10-25 114.29 115.71 112.14 112.93 2.4M
2023-10-24 114.09 116.14 112.14 113.62 2.7M
2023-10-23 116.78 117.02 112.72 113.45 2.4M
2023-10-20 119.74 121.20 117.37 117.46 2.6M
2023-10-19 119.68 124.56 119.29 120.46 3.1M
2023-10-18 122.14 122.86 120.29 120.31 1.8M
2023-10-17 123.94 123.99 121.21 123.07 2.2M
2023-10-16 126.42 127.16 122.96 123.63 2.5M
2023-10-13 127.94 127.94 125.34 126.69 2.8M
2023-10-12 127.00 129.64 124.86 128.79 4.3M
2023-10-11 125.72 128.21 125.21 126.79 3.0M
2023-10-10 126.50 128.54 125.21 125.59 2.1M
2023-10-09 128.36 128.39 125.49 126.62 2.2M
2023-09-28 127.79 129.94 127.51 128.31 1.9M
2023-09-27 126.00 130.63 125.93 127.26 2.7M
2023-09-26 127.15 127.77 126.07 126.26 1.4M
2023-09-25 128.00 128.04 125.86 127.41 1.6M
2023-09-22 126.34 128.47 125.79 128.04 2.0M
2023-09-21 128.78 129.33 126.04 126.04 2.6M
2023-09-20 130.43 132.01 129.01 129.03 1.4M
2023-09-19 133.44 133.44 129.85 131.16 2.1M
2023-09-18 133.63 136.75 133.23 133.45 1.9M
2023-09-15 135.27 138.93 133.14 134.54 2.3M
2023-09-14 135.71 136.43 133.57 135.23 1.5M
2023-09-13 136.92 137.46 135.15 136.51 1.6M
2023-09-12 138.54 138.75 136.50 137.83 1.2M
2023-09-11 136.01 140.49 134.31 138.51 3.2M
2023-09-08 135.86 138.06 134.71 135.07 1.8M
2023-09-07 142.14 142.14 136.61 136.80 2.8M
2023-09-06 139.64 142.66 138.94 142.16 2.5M
2023-09-05 141.34 143.81 140.16 140.86 2.1M
2023-09-04 140.81 142.04 139.50 141.34 1.6M
2023-09-01 141.87 144.29 139.56 140.54 1.7M
2023-08-31 142.70 143.56 140.94 141.49 1.9M
2023-08-30 144.29 147.50 142.79 143.50 3.5M
2023-08-29 139.44 143.57 138.76 142.99 2.9M
2023-08-28 145.14 146.11 138.81 139.44 2.7M
2023-08-25 139.40 140.00 136.86 138.06 2.4M
2023-08-24 137.09 144.20 131.29 140.82 4.8M
2023-08-23 138.24 140.14 136.91 136.93 2.0M
2023-08-22 139.29 140.57 135.79 138.71 2.8M
2023-08-21 142.09 144.84 139.29 139.29 1.6M
2023-08-18 145.38 146.21 142.14 142.14 1.7M
2023-08-17 139.97 146.90 138.71 145.37 3.2M
2023-08-16 146.07 146.77 140.55 140.61 2.2M
2023-08-15 146.81 147.66 144.69 146.21 1.4M
2023-08-14 145.95 147.20 143.69 147.09 1.4M
2023-08-11 149.31 149.93 146.69 146.87 1.7M
2023-08-10 148.14 150.00 147.50 149.99 1.3M
2023-08-09 149.99 149.99 147.41 148.14 1.7M
2023-08-08 153.65 154.64 148.92 149.15 3.0M
2023-08-07 155.00 155.36 153.57 154.14 1.7M
2023-08-04 155.09 156.11 153.25 155.71 2.2M
2023-08-03 152.86 154.85 151.84 154.29 1.6M
2023-08-02 155.30 155.95 153.21 153.59 1.8M
2023-08-01 156.41 158.50 155.07 156.06 2.2M
2023-07-31 154.32 158.25 153.91 156.41 3.0M
2023-07-28 154.29 154.83 150.95 154.64 2.5M
2023-07-27 154.43 159.14 154.00 155.08 2.7M
2023-07-26 155.12 155.97 153.29 153.29 1.4M
2023-07-25 153.59 156.40 153.21 155.07 2.0M
2023-07-24 153.57 154.99 151.49 151.94 1.5M
2023-07-21 157.21 157.21 152.79 154.29 2.1M
2023-07-20 159.04 160.70 157.05 157.22 2.1M
2023-07-19 160.74 164.07 158.79 159.03 2.3M
2023-07-18 163.74 165.69 161.43 161.80 2.4M
2023-07-17 165.04 165.85 162.79 164.16 1.9M
2023-07-14 169.86 170.44 165.00 166.79 3.8M
2023-07-13 167.86 172.86 167.70 169.77 4.2M
2023-07-12 169.89 171.34 167.04 167.34 3.6M
2023-07-11 163.47 170.71 163.45 169.88 5.6M
2023-07-10 161.63 167.34 161.57 163.43 4.0M
2023-07-07 165.05 165.36 161.14 161.41 3.5M
2023-07-06 168.57 171.14 165.47 166.42 4.7M
2023-07-05 172.14 173.52 168.56 169.30 7.3M
2023-07-04 157.14 171.84 156.25 171.84 7.6M
2023-07-03 154.64 158.50 154.27 156.21 3.3M
2023-06-30 151.54 156.07 148.35 153.71 3.8M
2023-06-29 146.74 159.50 146.74 151.92 6.4M
2023-06-28 149.17 149.29 145.95 146.36 2.9M
2023-06-27 152.46 152.50 147.55 149.21 3.0M
2023-06-26 150.00 155.73 148.00 151.29 2.8M
2023-06-21 158.42 158.42 151.57 151.64 3.1M
2023-06-20 157.44 160.71 156.58 158.84 2.8M
2023-06-19 157.71 159.45 157.44 157.73 1.8M
2023-06-16 156.97 159.54 155.95 158.24 2.5M
2023-06-15 151.66 157.29 151.16 157.06 3.5M
2023-06-14 154.27 154.57 151.61 151.63 2.0M
2023-06-13 152.09 153.98 150.58 153.57 2.0M
2023-06-12 149.46 153.22 148.64 152.18 2.4M
2023-06-09 148.57 150.84 145.66 150.71 4.3M
2023-06-08 149.94 152.38 148.87 149.36 1.9M
2023-06-07 151.28 152.50 149.42 151.00 2.1M
2023-06-06 159.64 159.64 151.16 151.52 3.2M
2023-06-05 162.07 164.26 157.95 158.00 2.6M
2023-06-02 157.31 161.79 155.98 160.93 2.7M
2023-06-01 155.00 159.09 151.94 157.79 3.2M
2023-05-31 160.69 160.69 154.29 155.81 3.0M
2023-05-30 157.86 161.01 154.77 159.01 3.6M
2023-05-29 164.17 164.92 157.59 158.74 3.1M
2023-05-26 165.57 166.29 163.04 163.96 1.8M
2023-05-25 160.96 169.12 160.63 165.55 4.1M
2023-05-24 160.67 163.20 159.47 161.07 1.9M
2023-05-23 162.14 162.69 160.95 161.14 1.5M
2023-05-22 164.24 164.92 160.88 162.46 2.9M
2023-05-19 161.43 164.28 159.87 164.23 3.1M
2023-05-18 162.86 164.25 160.71 161.18 2.3M
2023-05-17 162.69 164.95 161.43 162.25 2.3M
2023-05-16 163.41 164.99 161.07 163.36 2.2M
2023-05-15 159.99 163.93 159.29 163.25 2.9M
2023-05-12 166.21 166.89 160.49 160.49 2.3M
2023-05-11 166.21 167.55 164.41 165.00 2.8M
2023-05-10 161.43 166.50 158.57 166.00 4.0M
2023-05-09 167.69 167.69 161.53 161.63 4.1M
2023-05-08 167.94 169.08 166.79 167.71 1.8M
2023-05-05 168.85 171.42 168.14 168.57 2.1M
2023-05-04 172.37 173.93 169.43 169.72 2.5M
2023-04-28 172.36 176.98 171.44 172.88 3.7M
2023-04-27 169.80 172.56 167.95 168.57 2.6M
2023-04-26 169.18 172.86 167.11 171.08 3.0M
2023-04-25 173.16 176.21 166.79 169.18 3.5M
2023-04-24 176.47 178.64 170.15 172.51 4.6M
2023-04-21 188.65 189.76 179.00 180.06 4.9M
2023-04-20 191.29 194.29 188.77 190.71 3.2M
2023-04-19 194.93 197.14 191.88 192.00 3.2M
2023-04-18 198.71 198.83 192.86 195.36 4.2M
2023-04-17 203.57 204.87 198.38 200.39 4.2M
2023-04-14 198.50 207.11 197.14 204.54 6.0M
2023-04-13 204.61 204.64 196.43 196.43 4.1M
2023-04-12 202.76 205.00 200.38 204.35 3.4M
2023-04-11 205.91 206.79 200.36 202.01 4.6M
2023-04-10 212.88 214.21 205.21 206.93 4.2M
2023-04-07 211.00 213.32 208.21 212.54 4.4M
2023-04-06 199.51 216.82 199.44 211.02 7.0M
2023-04-04 204.63 207.61 199.72 202.00 5.8M
2023-04-03 197.85 205.00 196.43 204.63 5.6M
2023-03-31 197.16 199.98 195.21 196.11 3.5M
2023-03-30 193.79 198.57 193.34 197.04 4.6M
2023-03-29 188.59 195.63 188.21 193.33 3.8M
2023-03-28 193.03 195.57 188.75 189.28 2.9M
2023-03-27 196.36 196.43 191.43 192.98 3.4M
2023-03-24 200.77 200.78 194.64 196.43 4.7M
2023-03-23 192.59 199.69 192.11 199.53 5.7M
2023-03-22 195.22 197.13 191.37 192.55 3.0M
2023-03-21 191.14 200.56 190.09 195.77 5.1M
2023-03-20 185.00 191.61 183.57 189.67 3.6M
2023-03-17 188.49 189.06 184.65 185.43 2.9M
2023-03-16 190.71 193.56 187.07 187.26 3.3M
2023-03-15 197.00 199.50 192.00 192.44 4.0M
2023-03-14 193.40 197.78 190.33 196.43 4.0M
2023-03-13 192.43 194.25 189.68 194.23 2.3M
2023-03-10 197.36 198.56 192.93 192.94 2.7M
2023-03-09 197.50 202.52 196.79 199.35 3.7M
2023-03-08 197.71 199.84 195.44 196.78 2.8M
2023-03-07 203.21 203.21 197.76 197.76 3.0M
2023-03-06 203.92 204.65 198.71 203.21 4.5M
2023-03-03 203.57 206.89 200.93 203.89 3.1M
2023-03-02 207.14 207.86 201.36 202.14 3.0M
2023-03-01 211.14 211.14 205.02 207.27 3.3M
2023-02-28 208.21 212.58 207.86 210.72 2.7M
2023-02-27 212.14 212.86 207.86 208.21 3.3M
2023-02-24 217.52 218.74 213.21 213.49 2.1M
2023-02-23 216.43 218.86 215.38 216.59 1.6M
2023-02-22 217.88 219.56 215.07 216.99 1.5M
2023-02-21 214.69 220.69 214.48 219.92 2.5M
2023-02-20 217.50 217.50 211.86 215.71 3.0M
2023-02-17 222.14 222.86 217.50 217.86 2.2M
2023-02-16 227.59 229.29 220.85 222.17 3.7M
2023-02-15 231.29 231.99 226.29 228.57 2.8M
2023-02-14 231.42 236.25 229.29 231.29 1.6M
2023-02-13 230.83 234.97 228.81 232.09 2.1M
2023-02-10 238.83 240.13 233.28 234.19 1.8M
2023-02-09 226.43 239.66 226.09 238.84 3.4M
2023-02-08 229.35 232.16 227.57 227.64 2.5M
2023-02-07 234.26 234.91 227.96 229.35 2.6M
2023-02-06 233.58 238.57 233.26 234.27 1.6M
2023-02-03 234.90 237.04 232.14 235.41 2.2M
2023-02-02 231.90 238.43 230.36 234.89 3.3M
2023-02-01 225.57 231.79 225.57 231.41 3.1M
2023-01-31 232.86 233.09 225.00 225.54 4.6M
2023-01-30 250.00 250.00 232.82 234.36 4.6M
2023-01-20 247.45 249.49 244.56 246.73 1.2M
2023-01-19 246.46 248.93 245.24 248.56 1.5M
2023-01-18 249.21 249.43 244.76 248.21 1.1M
2023-01-17 246.11 251.43 244.64 247.86 1.6M
2023-01-16 242.86 253.57 241.85 246.57 2.8M
2023-01-13 248.56 249.92 245.85 245.91 1.8M
2023-01-12 246.26 250.36 243.64 248.57 1.4M
2023-01-11 249.77 252.56 244.79 245.82 1.2M
2023-01-10 243.57 251.59 242.43 250.71 2.0M
2023-01-09 240.06 246.79 237.86 243.43 2.1M
2023-01-06 232.79 242.13 231.44 240.04 2.3M
2023-01-05 231.43 234.18 230.00 232.82 1.8M
2023-01-04 235.86 238.36 230.21 231.59 1.6M
2023-01-03 234.21 236.66 232.30 235.79 0.9M