Sz Sunlord Elec A

002138
🏛️ china →
35.22
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
2023-12-29 26.57 27.20 26.50 27.01 6.4M
2023-12-28 25.90 26.67 25.70 26.57 7.3M
2023-12-27 25.56 26.09 25.34 25.97 6.1M
2023-12-26 26.13 26.13 25.25 25.55 7.4M
2023-12-25 26.26 26.46 25.92 26.13 3.5M
2023-12-22 26.30 26.60 26.03 26.35 7.5M
2023-12-21 26.11 26.34 25.76 26.32 4.2M
2023-12-20 26.60 26.80 26.16 26.24 3.6M
2023-12-19 26.20 26.83 25.98 26.43 5.7M
2023-12-18 26.23 26.46 25.81 26.31 5.7M
2023-12-15 26.55 26.77 26.20 26.30 5.8M
2023-12-14 26.87 27.09 26.53 26.55 4.1M
2023-12-13 26.79 27.12 26.55 26.77 6.1M
2023-12-12 27.00 27.01 26.62 26.89 4.8M
2023-12-11 26.16 26.85 25.75 26.76 7.6M
2023-12-08 25.88 26.44 25.69 26.15 7.7M
2023-12-07 25.84 26.05 25.57 25.92 5.4M
2023-12-06 25.96 26.21 25.80 25.90 5.5M
2023-12-05 26.57 26.81 26.07 26.07 6.9M
2023-12-04 26.67 26.87 26.41 26.70 5.3M
2023-12-01 27.08 27.08 26.58 26.73 7.6M
2023-11-30 27.32 27.39 26.81 27.13 6.6M
2023-11-29 27.22 27.51 27.07 27.44 6.6M
2023-11-28 27.28 27.43 27.05 27.22 6.8M
2023-11-27 27.06 27.40 27.01 27.35 5.3M
2023-11-24 27.98 27.98 27.01 27.17 8.0M
2023-11-23 27.07 28.02 27.00 27.90 8.2M
2023-11-22 27.35 27.65 27.04 27.10 6.6M
2023-11-21 27.85 27.93 27.37 27.50 7.1M
2023-11-20 27.92 27.99 27.14 27.93 8.9M
2023-11-17 27.46 28.01 27.41 27.91 7.8M
2023-11-16 27.71 28.18 27.48 27.56 6.7M
2023-11-15 27.61 28.27 27.50 27.91 11.5M
2023-11-14 27.61 27.87 27.34 27.49 9.6M
2023-11-13 27.86 27.87 27.33 27.58 8.2M
2023-11-10 27.79 28.06 27.40 27.69 10.2M
2023-11-09 28.36 28.78 27.82 27.93 9.2M
2023-11-08 28.48 28.99 28.23 28.41 11.1M
2023-11-07 29.21 29.21 27.88 28.55 17.7M
2023-11-06 28.71 29.58 28.60 29.24 9.9M
2023-11-03 28.38 29.04 28.38 28.56 6.8M
2023-11-02 28.72 29.02 28.34 28.37 7.6M
2023-11-01 29.00 29.30 28.43 28.56 8.3M
2023-10-31 29.67 29.94 28.81 29.16 7.5M
2023-10-30 29.09 30.05 29.03 29.61 15.8M
2023-10-27 27.99 29.19 27.85 29.02 10.5M
2023-10-26 28.30 28.50 27.85 28.29 7.8M
2023-10-25 28.40 29.12 28.15 28.56 14.4M
2023-10-24 28.41 28.71 27.61 28.25 11.5M
2023-10-23 28.11 29.19 28.01 28.30 13.5M
2023-10-20 28.44 28.80 27.73 27.90 8.6M
2023-10-19 29.16 29.31 28.50 28.74 9.0M
2023-10-18 29.74 29.90 29.00 29.17 9.8M
2023-10-17 30.00 30.00 29.44 29.76 10.5M
2023-10-16 30.02 30.28 29.73 29.97 9.0M
2023-10-13 29.66 30.73 29.46 30.15 17.9M
2023-10-12 29.30 30.18 29.30 29.59 9.7M
2023-10-11 28.95 29.42 28.89 29.27 9.5M
2023-10-10 28.76 29.25 28.67 28.99 9.4M
2023-10-09 28.50 29.00 28.31 28.77 9.5M
2023-09-28 27.61 28.98 27.46 28.76 15.8M
2023-09-27 27.46 28.09 27.31 27.51 9.6M
2023-09-26 27.67 27.72 27.08 27.53 5.4M
2023-09-25 27.71 28.26 27.50 27.67 5.6M
2023-09-22 26.96 27.72 26.80 27.63 6.3M
2023-09-21 26.63 27.16 26.53 27.00 4.3M
2023-09-20 26.95 27.19 26.60 26.60 4.1M
2023-09-19 26.98 27.25 26.68 27.01 3.8M
2023-09-18 27.21 27.65 27.00 27.09 5.6M
2023-09-15 27.18 27.86 27.16 27.35 5.1M
2023-09-14 27.07 27.65 27.06 27.39 7.0M
2023-09-13 27.20 27.50 26.94 27.17 5.7M
2023-09-12 27.29 27.45 27.05 27.18 4.4M
2023-09-11 27.35 27.65 27.22 27.29 6.4M
2023-09-08 27.34 27.65 27.21 27.21 3.6M
2023-09-07 27.77 27.84 26.96 27.34 8.1M
2023-09-06 27.78 28.01 27.60 27.86 4.8M
2023-09-05 27.63 28.08 27.36 27.90 8.5M
2023-09-04 26.99 27.60 26.90 27.50 7.9M
2023-09-01 26.78 27.04 26.56 26.96 4.8M
2023-08-31 26.95 27.17 26.65 26.80 5.9M
2023-08-30 26.69 27.44 26.60 26.96 12.5M
2023-08-29 24.92 26.55 24.81 26.06 8.4M
2023-08-28 25.90 26.28 24.81 24.85 6.5M
2023-08-25 25.20 25.43 24.63 24.73 4.0M
2023-08-24 24.97 25.51 24.95 25.41 4.6M
2023-08-23 25.62 25.68 24.90 25.00 3.7M
2023-08-22 25.40 25.80 25.00 25.63 5.8M
2023-08-21 25.63 25.97 25.36 25.39 4.5M
2023-08-18 26.53 26.75 25.69 25.70 2.9M
2023-08-17 25.66 26.40 25.62 26.30 4.0M
2023-08-16 26.26 26.36 25.80 25.98 6.3M
2023-08-15 26.81 26.93 25.99 26.46 5.7M
2023-08-14 27.08 27.15 26.45 26.81 5.3M
2023-08-11 27.40 27.53 26.95 27.22 7.2M
2023-08-10 26.73 27.59 26.68 27.43 7.5M
2023-08-09 27.03 27.20 26.72 26.80 4.9M
2023-08-08 27.49 27.50 26.98 27.13 6.0M
2023-08-07 27.44 27.65 27.25 27.53 5.9M
2023-08-04 27.43 27.71 27.17 27.36 4.6M
2023-08-03 27.40 27.77 27.25 27.50 5.9M
2023-08-02 27.58 28.00 27.19 27.40 11.1M
2023-08-01 27.48 27.66 27.00 27.50 11.9M
2023-07-31 27.13 27.87 26.99 27.24 17.2M
2023-07-28 26.48 27.45 26.00 26.94 35.9M
2023-07-27 25.26 25.55 24.96 25.10 5.4M
2023-07-26 25.87 26.05 25.27 25.40 6.6M
2023-07-25 25.46 26.10 25.05 26.05 8.9M
2023-07-24 25.09 25.69 24.90 25.23 5.6M
2023-07-21 24.99 25.68 24.82 25.27 6.0M
2023-07-20 25.34 25.46 24.75 24.87 5.9M
2023-07-19 25.45 25.65 25.08 25.36 4.3M
2023-07-18 25.27 25.80 25.18 25.62 8.0M
2023-07-17 25.25 25.47 25.00 25.27 5.6M
2023-07-14 25.60 25.65 25.15 25.25 8.2M
2023-07-13 25.55 25.68 25.13 25.54 4.2M
2023-07-12 25.63 25.90 25.31 25.35 6.1M
2023-07-11 25.10 25.85 25.10 25.71 6.9M
2023-07-10 25.33 25.66 25.22 25.40 8.4M
2023-07-07 25.54 25.76 25.06 25.27 7.1M
2023-07-06 25.07 25.95 24.96 25.50 13.6M
2023-07-05 25.30 25.69 25.00 25.11 15.1M
2023-07-04 24.16 25.50 24.00 24.97 16.6M
2023-07-03 23.92 24.40 23.81 24.16 7.8M
2023-06-30 22.70 24.05 22.41 23.91 9.9M
2023-06-29 22.68 23.08 22.50 22.73 6.8M
2023-06-28 22.84 22.98 22.10 22.72 6.2M
2023-06-27 23.18 23.19 22.76 22.82 4.5M
2023-06-26 23.55 23.77 22.96 23.02 8.7M
2023-06-21 24.12 24.19 23.31 23.76 7.6M
2023-06-20 23.97 24.79 23.60 24.24 7.9M
2023-06-19 24.01 24.20 23.83 24.03 5.0M
2023-06-16 24.06 24.16 23.83 24.01 3.9M
2023-06-15 24.11 24.32 23.76 24.04 6.0M
2023-06-14 24.12 24.27 23.90 24.12 6.4M
2023-06-13 23.95 24.23 23.75 24.12 7.5M
2023-06-12 23.11 24.30 23.04 23.85 12.4M
2023-06-09 23.12 23.17 22.58 22.98 4.0M
2023-06-08 23.18 23.38 22.80 23.00 4.1M
2023-06-07 23.21 23.44 23.11 23.30 4.4M
2023-06-06 23.70 23.87 23.31 23.33 4.1M
2023-06-05 23.91 24.03 23.67 23.80 4.2M
2023-06-02 23.28 24.10 23.08 23.85 8.7M
2023-06-01 23.30 23.62 23.07 23.30 6.1M
2023-05-31 23.48 23.60 22.95 23.15 9.3M
2023-05-30 23.64 23.64 23.20 23.61 5.2M
2023-05-29 23.62 23.99 23.20 23.44 6.0M
2023-05-26 23.57 23.70 23.02 23.53 7.0M
2023-05-25 23.52 23.89 23.24 23.57 5.6M
2023-05-24 23.42 23.87 23.23 23.61 4.4M
2023-05-23 23.44 23.88 23.33 23.45 4.4M
2023-05-22 23.29 23.57 23.12 23.51 6.0M
2023-05-19 22.62 23.50 22.62 23.29 8.8M
2023-05-18 23.00 23.11 22.59 22.77 4.1M
2023-05-17 22.30 23.37 22.25 22.85 8.3M
2023-05-16 22.26 22.78 21.98 22.43 6.6M
2023-05-15 21.50 22.25 21.46 22.20 5.5M
2023-05-12 21.73 21.96 21.53 21.58 4.5M
2023-05-11 21.60 21.90 21.40 21.67 4.6M
2023-05-10 21.31 21.73 21.16 21.49 5.9M
2023-05-09 21.44 21.87 20.88 21.30 8.4M
2023-05-08 21.19 21.59 21.19 21.38 4.5M
2023-05-05 21.51 21.68 21.17 21.25 4.3M
2023-05-04 21.93 22.09 21.32 21.47 7.0M
2023-04-28 21.92 22.29 21.82 22.04 4.6M
2023-04-27 21.80 22.25 21.72 21.99 8.1M
2023-04-26 21.27 22.15 21.27 21.86 11.6M
2023-04-25 21.72 22.00 20.73 21.36 18.2M
2023-04-24 22.65 22.70 21.74 21.88 14.1M
2023-04-21 23.38 23.38 22.16 22.54 17.8M
2023-04-20 23.48 24.07 23.08 23.38 14.8M
2023-04-19 24.19 24.34 23.50 23.54 12.5M
2023-04-18 24.65 24.68 24.02 24.18 7.3M
2023-04-17 24.85 24.99 24.43 24.79 7.7M
2023-04-14 25.00 25.22 24.33 24.96 10.0M
2023-04-13 26.07 26.15 24.93 24.97 13.0M
2023-04-12 25.62 26.44 25.43 26.25 12.1M
2023-04-11 25.76 25.99 25.47 25.62 7.6M
2023-04-10 26.11 26.16 25.63 25.85 8.7M
2023-04-07 26.51 26.60 25.64 26.19 16.5M
2023-04-06 26.06 26.71 26.03 26.60 13.1M
2023-04-04 27.26 27.27 25.72 26.33 17.5M
2023-04-03 26.97 28.18 26.97 27.25 25.5M
2023-03-31 26.50 26.55 26.00 26.13 5.8M
2023-03-30 26.41 26.63 26.12 26.52 7.4M
2023-03-29 25.53 26.79 25.31 26.41 11.3M
2023-03-28 25.85 26.04 25.45 25.69 6.3M
2023-03-27 26.39 26.73 25.86 25.95 7.8M
2023-03-24 26.10 26.60 25.95 26.48 10.2M
2023-03-23 25.40 26.05 25.31 25.93 9.9M
2023-03-22 25.90 26.14 25.16 25.42 10.8M
2023-03-21 25.45 26.17 25.24 25.95 9.2M
2023-03-20 25.13 25.80 24.76 25.40 7.0M
2023-03-17 25.31 25.76 25.00 25.18 9.0M
2023-03-16 25.50 25.88 25.20 25.27 7.8M
2023-03-15 26.15 26.82 25.30 25.49 13.0M
2023-03-14 26.29 26.45 25.63 26.15 6.2M
2023-03-13 26.28 26.60 26.05 26.30 5.7M
2023-03-10 26.63 27.30 26.27 26.48 10.0M
2023-03-09 26.06 27.07 25.94 26.80 12.3M
2023-03-08 25.50 26.15 25.31 26.05 7.9M
2023-03-07 26.01 26.38 25.55 25.61 7.6M
2023-03-06 25.73 26.50 25.52 26.01 7.2M
2023-03-03 26.01 26.19 25.40 25.64 6.8M
2023-03-02 25.98 26.35 25.70 25.75 8.2M
2023-03-01 25.69 26.12 25.52 25.98 6.7M
2023-02-28 25.80 26.14 25.00 25.50 19.0M
2023-02-27 26.12 26.24 25.70 25.95 7.8M
2023-02-24 26.05 26.68 26.05 26.22 4.4M
2023-02-23 26.35 26.72 25.93 26.08 6.0M
2023-02-22 26.39 26.60 26.13 26.35 6.2M
2023-02-21 27.28 27.49 26.40 26.59 8.1M
2023-02-20 26.85 27.37 26.55 27.25 4.8M
2023-02-17 27.60 27.79 26.82 26.85 5.6M
2023-02-16 28.21 28.90 27.40 27.60 8.6M
2023-02-15 28.10 28.28 27.81 28.14 5.9M
2023-02-14 28.42 28.51 28.12 28.20 3.2M
2023-02-13 28.50 28.75 28.10 28.40 4.8M
2023-02-10 28.83 28.97 28.06 28.46 3.8M
2023-02-09 27.74 29.09 27.63 28.84 6.5M
2023-02-08 28.40 28.53 27.77 27.83 4.1M
2023-02-07 28.90 28.97 28.10 28.34 4.8M
2023-02-06 28.57 28.94 28.25 28.79 9.0M
2023-02-03 29.00 29.09 28.30 28.84 4.4M
2023-02-02 28.50 29.36 28.28 29.12 7.3M
2023-02-01 28.76 29.06 28.28 28.61 7.9M
2023-01-31 29.33 29.67 28.56 28.69 6.2M
2023-01-30 29.14 30.07 29.14 29.43 10.2M
2023-01-20 29.38 29.48 28.71 28.96 7.2M
2023-01-19 28.59 29.51 28.25 29.40 12.2M
2023-01-18 28.43 28.89 28.22 28.52 8.6M
2023-01-17 27.28 29.16 27.28 28.30 19.5M
2023-01-16 26.60 27.96 26.25 27.59 16.2M
2023-01-13 26.96 27.10 26.14 26.51 6.4M
2023-01-12 26.91 27.35 26.87 26.98 4.8M
2023-01-11 27.18 27.52 26.93 27.10 5.3M
2023-01-10 27.89 27.96 26.95 27.17 7.6M
2023-01-09 26.33 27.85 26.08 27.54 10.7M
2023-01-06 25.87 26.80 25.61 26.33 6.9M
2023-01-05 24.74 25.96 24.45 25.84 12.3M
2023-01-04 25.51 25.64 24.60 24.82 10.4M
2023-01-03 26.19 26.37 25.31 25.51 8.4M