Sz Coship Elect A

002052
🏛️ china →
17.01
Last Update: 2025-09-26
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
2022-12-30 2.57 2.69 2.53 2.59 3.8M
2022-12-29 2.46 2.57 2.45 2.57 5.0M
2022-12-28 2.51 2.51 2.45 2.45 3.2M
2022-12-27 2.57 2.57 2.48 2.51 3.9M
2022-12-26 2.49 2.58 2.46 2.57 4.1M
2022-12-23 2.57 2.57 2.44 2.47 5.0M
2022-12-22 2.65 2.65 2.56 2.56 4.9M
2022-12-21 2.69 2.69 2.61 2.62 3.1M
2022-12-20 2.68 2.72 2.67 2.70 2.2M
2022-12-19 2.81 2.81 2.65 2.67 4.2M
2022-12-16 2.87 2.88 2.75 2.78 5.0M
2022-12-15 2.81 2.91 2.80 2.84 4.5M
2022-12-14 2.99 3.01 2.85 2.86 8.4M
2022-12-13 3.02 3.09 2.91 2.99 9.5M
2022-12-12 2.88 2.99 2.83 2.99 5.7M
2022-12-09 2.82 2.92 2.80 2.85 5.5M
2022-12-08 2.81 2.97 2.80 2.84 8.7M
2022-12-07 2.85 2.93 2.79 2.85 10.3M
2022-12-06 2.87 3.06 2.84 2.87 21.6M
2022-12-05 2.92 2.92 2.78 2.92 30.5M
2022-12-02 2.78 2.78 2.75 2.78 5.2M
2022-12-01 2.52 2.65 2.50 2.65 6.9M
2022-11-30 2.49 2.53 2.47 2.52 3.4M
2022-11-29 2.50 2.50 2.47 2.49 2.8M
2022-11-28 2.44 2.44 2.40 2.44 1.9M
2022-11-25 2.46 2.47 2.44 2.45 2.4M
2022-11-24 2.47 2.50 2.47 2.47 1.4M
2022-11-23 2.46 2.49 2.44 2.48 2.5M
2022-11-22 2.47 2.51 2.47 2.48 2.7M
2022-11-21 2.51 2.52 2.47 2.50 2.2M
2022-11-18 2.50 2.56 2.50 2.51 3.1M
2022-11-17 2.46 2.53 2.45 2.51 3.5M
2022-11-16 2.47 2.47 2.44 2.45 2.7M
2022-11-15 2.47 2.49 2.46 2.48 2.1M
2022-11-14 2.47 2.50 2.46 2.47 2.2M
2022-11-11 2.53 2.53 2.40 2.47 7.0M
2022-11-10 2.53 2.55 2.50 2.52 2.4M
2022-11-09 2.48 2.53 2.47 2.53 3.1M
2022-11-08 2.50 2.50 2.45 2.47 2.6M
2022-11-07 2.52 2.54 2.50 2.50 4.0M
2022-11-04 2.46 2.57 2.46 2.51 5.2M
2022-11-03 2.44 2.47 2.42 2.45 2.2M
2022-11-02 2.43 2.46 2.41 2.44 3.1M
2022-11-01 2.41 2.44 2.39 2.42 2.3M
2022-10-31 2.39 2.43 2.38 2.40 1.6M
2022-10-28 2.43 2.46 2.39 2.39 2.3M
2022-10-27 2.38 2.46 2.37 2.44 2.4M
2022-10-26 2.44 2.44 2.37 2.38 2.7M
2022-10-25 2.44 2.47 2.41 2.42 1.4M
2022-10-24 2.44 2.46 2.41 2.44 2.4M
2022-10-21 2.46 2.48 2.42 2.43 2.3M
2022-10-20 2.45 2.51 2.44 2.48 3.1M
2022-10-19 2.46 2.47 2.42 2.43 2.7M
2022-10-18 2.38 2.48 2.38 2.44 3.4M
2022-10-17 2.37 2.38 2.36 2.38 1.2M
2022-10-14 2.36 2.38 2.36 2.37 1.4M
2022-10-13 2.36 2.40 2.35 2.36 0.9M
2022-10-12 2.35 2.38 2.34 2.38 1.6M
2022-10-11 2.36 2.39 2.28 2.35 2.3M
2022-10-10 2.39 2.40 2.35 2.35 1.6M
2022-09-30 2.35 2.42 2.35 2.39 1.7M
2022-09-29 2.38 2.38 2.35 2.35 1.1M
2022-09-28 2.38 2.38 2.35 2.38 1.8M
2022-09-27 2.35 2.40 2.35 2.37 1.7M
2022-09-26 2.48 2.48 2.35 2.35 5.5M
2022-09-23 2.47 2.53 2.44 2.47 3.1M
2022-09-22 2.48 2.55 2.46 2.47 3.8M
2022-09-21 2.42 2.55 2.39 2.50 7.0M
2022-09-20 2.39 2.45 2.38 2.43 2.4M
2022-09-19 2.40 2.41 2.37 2.40 2.1M
2022-09-16 2.39 2.42 2.37 2.40 1.2M
2022-09-15 2.42 2.43 2.37 2.41 2.1M
2022-09-14 2.38 2.50 2.37 2.42 4.9M
2022-09-13 2.43 2.43 2.36 2.39 2.3M
2022-09-09 2.42 2.43 2.36 2.42 1.9M
2022-09-08 2.46 2.47 2.40 2.42 2.5M
2022-09-07 2.44 2.47 2.42 2.46 2.6M
2022-09-06 2.44 2.49 2.39 2.44 6.0M
2022-09-05 2.43 2.47 2.36 2.43 6.5M
2022-09-02 2.23 2.36 2.23 2.36 6.2M
2022-09-01 2.25 2.29 2.23 2.25 1.8M
2022-08-31 2.29 2.30 2.20 2.26 3.6M
2022-08-30 2.30 2.32 2.27 2.30 2.1M
2022-08-29 2.31 2.33 2.30 2.32 1.7M
2022-08-26 2.31 2.33 2.31 2.33 1.4M
2022-08-25 2.33 2.35 2.29 2.32 3.3M
2022-08-24 2.35 2.35 2.29 2.33 3.4M
2022-08-23 2.32 2.36 2.30 2.35 3.2M
2022-08-22 2.42 2.42 2.30 2.32 6.2M
2022-08-19 2.45 2.47 2.33 2.40 7.4M
2022-08-18 2.47 2.47 2.42 2.45 1.8M
2022-08-17 2.43 2.48 2.42 2.45 2.5M
2022-08-16 2.47 2.47 2.40 2.43 3.0M
2022-08-15 2.46 2.47 2.42 2.46 2.0M
2022-08-12 2.45 2.48 2.44 2.47 3.0M
2022-08-11 2.49 2.49 2.46 2.47 1.5M
2022-08-10 2.46 2.49 2.43 2.48 1.9M
2022-08-09 2.42 2.46 2.41 2.46 1.9M
2022-08-08 2.45 2.46 2.39 2.45 5.4M
2022-08-05 2.49 2.60 2.44 2.48 13.4M
2022-08-04 2.42 2.48 2.41 2.48 6.4M
2022-08-03 2.33 2.44 2.27 2.41 5.6M
2022-08-02 2.39 2.42 2.30 2.35 9.6M
2022-08-01 2.41 2.46 2.40 2.42 4.1M
2022-07-29 2.48 2.50 2.44 2.44 4.4M
2022-07-28 2.51 2.53 2.50 2.50 2.8M
2022-07-27 2.54 2.54 2.50 2.51 3.3M
2022-07-26 2.53 2.56 2.48 2.55 4.7M
2022-07-25 2.47 2.55 2.47 2.53 6.6M
2022-07-22 2.49 2.50 2.43 2.49 3.1M
2022-07-21 2.50 2.50 2.45 2.45 3.7M
2022-07-20 2.49 2.52 2.44 2.48 6.3M
2022-07-19 2.38 2.48 2.38 2.48 8.7M
2022-07-18 2.37 2.45 2.31 2.37 7.7M
2022-07-15 2.34 2.38 2.27 2.37 6.4M
2022-07-14 2.36 2.41 2.34 2.34 6.0M
2022-07-13 2.46 2.46 2.36 2.36 10.1M
2022-07-12 2.49 2.54 2.44 2.48 4.2M
2022-07-11 2.50 2.50 2.43 2.48 6.0M
2022-07-08 2.48 2.57 2.48 2.52 4.5M
2022-07-07 2.47 2.53 2.46 2.47 5.4M
2022-07-06 2.47 2.56 2.41 2.49 6.5M
2022-07-05 2.39 2.52 2.39 2.49 9.9M
2022-07-04 2.32 2.40 2.26 2.40 8.7M
2022-07-01 2.33 2.39 2.29 2.29 15.1M
2022-06-30 2.34 2.42 2.32 2.41 13.1M
2022-06-29 2.28 2.35 2.22 2.30 14.6M
2022-06-28 2.14 2.24 2.14 2.24 6.5M
2022-06-27 2.15 2.17 2.07 2.13 7.1M
2022-06-24 2.00 2.09 2.00 2.09 4.9M
2022-06-23 2.01 2.04 1.97 1.99 6.0M
2022-06-22 1.91 2.01 1.89 2.01 8.9M
2022-06-21 1.94 1.95 1.91 1.91 4.7M
2022-06-20 1.93 1.96 1.89 1.95 5.6M
2022-06-17 2.04 2.07 1.92 1.94 11.2M
2022-06-16 1.89 2.01 1.87 2.01 9.4M
2022-06-15 1.90 1.94 1.86 1.91 12.2M
2022-06-14 1.77 1.85 1.75 1.85 6.7M
2022-06-13 1.72 1.80 1.72 1.76 4.8M
2022-06-10 1.72 1.75 1.71 1.74 2.7M
2022-06-09 1.74 1.75 1.71 1.72 2.1M
2022-06-08 1.73 1.75 1.70 1.74 3.5M
2022-06-07 1.69 1.73 1.69 1.73 3.3M
2022-06-06 1.72 1.74 1.68 1.69 6.8M
2022-06-02 1.75 1.76 1.73 1.73 2.5M
2022-06-01 1.77 1.77 1.74 1.75 2.2M
2022-05-31 1.77 1.83 1.76 1.78 3.1M
2022-05-30 1.74 1.76 1.73 1.75 1.9M
2022-05-27 1.76 1.76 1.73 1.75 1.9M
2022-05-26 1.74 1.76 1.72 1.75 2.2M
2022-05-25 1.67 1.77 1.66 1.75 5.5M
2022-05-24 1.72 1.74 1.69 1.69 2.5M
2022-05-23 1.74 1.76 1.71 1.73 2.8M
2022-05-20 1.75 1.81 1.73 1.74 6.0M
2022-05-19 1.71 1.79 1.71 1.76 6.2M
2022-05-18 1.74 1.82 1.70 1.74 9.9M
2022-05-17 1.72 1.76 1.68 1.73 4.7M
2022-05-16 1.73 1.76 1.72 1.73 2.5M
2022-05-13 1.78 1.78 1.71 1.73 4.9M
2022-05-12 1.78 1.83 1.71 1.78 11.3M
2022-05-11 1.75 1.75 1.70 1.75 12.0M
2022-05-10 1.60 1.67 1.58 1.67 7.6M
2022-05-09 1.59 1.66 1.55 1.59 6.3M
2022-05-06 1.51 1.59 1.48 1.59 7.8M
2022-05-05 1.44 1.51 1.41 1.51 7.1M
2022-04-29 1.44 1.49 1.39 1.44 8.4M
2022-04-28 1.53 1.56 1.46 1.46 7.6M
2022-04-27 1.53 1.60 1.53 1.54 9.5M
2022-04-26 1.64 1.65 1.61 1.61 8.1M
2022-04-25 1.70 1.70 1.59 1.69 25.8M
2022-04-22 1.62 1.62 1.62 1.62 0.5M
2022-04-21 1.45 1.54 1.45 1.54 9.4M
2022-04-19 1.47 1.47 1.47 1.47 1.8M
2022-04-18 1.55 1.55 1.55 1.55 0.8M
2022-04-15 1.63 1.63 1.63 1.63 1.6M
2022-04-14 1.80 1.80 1.72 1.72 4.4M
2022-04-13 1.80 1.81 1.77 1.80 2.2M
2022-04-12 1.80 1.81 1.77 1.79 2.0M
2022-04-11 1.83 1.87 1.80 1.82 2.6M
2022-04-08 1.78 1.85 1.75 1.83 4.5M
2022-04-07 1.82 1.86 1.78 1.79 3.2M
2022-04-06 1.77 1.85 1.77 1.84 4.6M
2022-04-01 1.72 1.80 1.72 1.77 3.5M
2022-03-31 1.71 1.80 1.69 1.73 4.9M
2022-03-30 1.68 1.73 1.66 1.72 3.1M
2022-03-29 1.66 1.67 1.64 1.67 1.4M
2022-03-28 1.67 1.67 1.64 1.66 2.3M
2022-03-25 1.67 1.68 1.66 1.67 1.3M
2022-03-24 1.71 1.71 1.67 1.67 1.8M
2022-03-23 1.72 1.72 1.69 1.71 1.5M
2022-03-22 1.73 1.73 1.70 1.71 1.9M
2022-03-21 1.73 1.75 1.71 1.73 1.4M
2022-03-18 1.68 1.73 1.66 1.73 2.4M
2022-03-17 1.70 1.73 1.67 1.69 3.6M
2022-03-16 1.72 1.73 1.63 1.70 4.9M
2022-03-15 1.80 1.81 1.72 1.72 6.8M
2022-03-14 1.84 1.85 1.81 1.81 2.4M
2022-03-11 1.84 1.86 1.80 1.85 1.8M
2022-03-10 1.87 1.88 1.84 1.84 1.6M
2022-03-09 1.86 1.92 1.78 1.86 4.6M
2022-03-08 1.88 1.89 1.82 1.87 3.5M
2022-03-07 1.85 1.95 1.84 1.89 6.9M
2022-03-04 1.87 1.88 1.85 1.86 1.6M
2022-03-03 1.88 1.89 1.86 1.87 2.1M
2022-03-02 1.85 1.88 1.85 1.88 2.7M
2022-03-01 1.85 1.87 1.84 1.86 2.1M
2022-02-28 1.81 1.86 1.81 1.86 1.8M
2022-02-25 1.84 1.85 1.81 1.83 2.0M
2022-02-24 1.90 1.90 1.81 1.83 5.3M
2022-02-23 1.91 1.92 1.87 1.90 1.9M
2022-02-22 1.91 1.91 1.88 1.90 1.8M
2022-02-21 1.90 1.95 1.88 1.91 3.5M
2022-02-18 1.90 1.91 1.88 1.90 2.5M
2022-02-17 1.90 1.92 1.89 1.89 1.1M
2022-02-16 1.92 1.94 1.90 1.90 1.9M
2022-02-15 1.94 1.95 1.90 1.92 1.9M
2022-02-14 1.88 1.96 1.87 1.93 2.6M
2022-02-11 1.92 1.97 1.87 1.89 3.7M
2022-02-10 1.92 1.98 1.91 1.92 4.8M
2022-02-09 1.82 1.91 1.81 1.91 4.9M
2022-02-08 1.78 1.84 1.77 1.82 2.6M
2022-02-07 1.86 1.87 1.78 1.78 5.6M
2022-01-28 1.85 1.89 1.83 1.87 2.2M
2022-01-27 1.89 1.93 1.85 1.85 2.6M
2022-01-26 1.88 1.92 1.87 1.91 2.5M
2022-01-25 1.94 1.94 1.87 1.87 3.7M
2022-01-24 1.94 1.94 1.87 1.93 3.5M
2022-01-21 2.03 2.06 1.94 1.95 7.5M
2022-01-20 2.07 2.09 2.04 2.04 2.0M
2022-01-19 2.10 2.10 2.06 2.07 2.1M
2022-01-18 2.09 2.11 2.06 2.11 3.1M
2022-01-17 2.10 2.15 2.09 2.09 3.1M
2022-01-14 2.13 2.14 2.09 2.10 2.4M
2022-01-13 2.14 2.16 2.12 2.13 2.5M
2022-01-12 2.17 2.19 2.13 2.15 2.7M
2022-01-11 2.12 2.19 2.11 2.16 4.4M
2022-01-10 2.12 2.14 2.10 2.12 1.4M
2022-01-07 2.16 2.17 2.10 2.12 3.4M
2022-01-06 2.16 2.19 2.14 2.17 4.7M
2022-01-05 2.17 2.19 2.14 2.15 4.6M
2022-01-04 2.22 2.29 2.17 2.17 7.3M