Sz Textile A

000045
🏛️ china →
12.53
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 11.35 11.91 11.33 11.80 8.5M
2023-12-28 11.48 11.48 11.14 11.36 6.0M
2023-12-27 11.16 11.51 11.10 11.50 6.2M
2023-12-26 11.39 11.39 11.00 11.10 5.2M
2023-12-25 11.16 11.46 11.13 11.40 4.1M
2023-12-22 11.52 11.54 11.17 11.24 5.3M
2023-12-21 11.39 11.49 11.14 11.48 6.6M
2023-12-20 11.65 11.88 11.50 11.55 7.5M
2023-12-19 11.40 11.67 11.38 11.62 6.2M
2023-12-18 11.52 11.65 11.37 11.42 6.0M
2023-12-15 11.67 11.74 11.50 11.63 3.9M
2023-12-14 11.73 11.88 11.58 11.67 4.7M
2023-12-13 11.55 11.90 11.53 11.68 5.3M
2023-12-12 11.56 11.65 11.50 11.57 4.7M
2023-12-11 11.40 11.57 11.29 11.55 5.2M
2023-12-08 11.64 11.70 11.44 11.47 5.8M
2023-12-07 11.49 11.63 11.48 11.59 5.2M
2023-12-06 11.60 11.62 11.47 11.51 5.8M
2023-12-05 11.95 11.95 11.62 11.63 6.4M
2023-12-04 12.00 12.14 11.83 11.84 6.1M
2023-12-01 11.99 12.10 11.84 12.04 6.1M
2023-11-30 12.03 12.03 11.78 11.99 6.6M
2023-11-29 12.05 12.22 12.00 12.03 8.7M
2023-11-28 11.71 12.10 11.70 12.02 11.3M
2023-11-27 11.70 12.01 11.65 11.76 9.5M
2023-11-24 12.00 12.06 11.62 11.79 18.5M
2023-11-23 12.25 12.39 11.91 12.00 34.4M
2023-11-22 11.91 13.17 11.91 12.91 49.1M
2023-11-21 12.00 12.25 11.85 11.97 24.0M
2023-11-20 13.17 13.17 11.96 12.29 38.9M
2023-11-14 13.25 13.52 13.18 13.29 11.6M
2023-11-13 12.82 13.35 12.82 13.20 16.2M
2023-11-10 12.39 13.58 12.38 13.01 21.7M
2023-11-09 12.60 12.80 12.25 12.36 10.7M
2023-11-08 12.47 12.79 12.42 12.66 13.2M
2023-11-07 12.07 12.71 11.99 12.55 16.4M
2023-11-06 12.00 12.34 11.90 12.09 20.5M
2023-11-03 11.30 12.22 11.25 12.00 18.7M
2023-11-02 11.42 11.52 11.26 11.32 4.4M
2023-11-01 11.34 11.48 11.25 11.41 6.4M
2023-10-31 11.35 11.63 11.30 11.39 10.7M
2023-10-30 10.97 11.52 10.97 11.40 9.8M
2023-10-27 11.24 11.28 10.90 11.17 8.6M
2023-10-26 10.92 11.33 10.75 11.29 9.4M
2023-10-25 11.03 11.15 10.81 10.96 6.6M
2023-10-24 10.79 10.95 10.46 10.91 7.1M
2023-10-23 10.83 11.13 10.71 10.80 9.3M
2023-10-20 10.94 11.09 10.70 10.80 4.6M
2023-10-19 11.11 11.21 10.90 11.01 4.9M
2023-10-18 11.29 11.36 11.10 11.15 4.6M
2023-10-17 11.36 11.52 11.26 11.36 5.4M
2023-10-16 11.53 11.53 11.23 11.31 8.3M
2023-10-13 11.33 11.59 11.29 11.51 8.3M
2023-10-12 11.38 11.54 11.34 11.41 9.3M
2023-10-11 11.18 11.52 11.07 11.38 12.3M
2023-10-10 10.64 11.41 10.64 11.22 16.8M
2023-10-09 10.79 10.88 10.54 10.67 15.0M
2023-09-28 9.90 10.89 9.90 10.79 15.9M
2023-09-27 10.05 10.05 9.89 9.90 2.9M
2023-09-26 10.04 10.16 9.96 10.05 2.4M
2023-09-25 10.17 10.18 9.99 10.07 2.3M
2023-09-22 10.00 10.16 9.94 10.16 2.4M
2023-09-21 10.07 10.13 9.95 10.02 2.2M
2023-09-20 10.16 10.28 10.08 10.12 2.4M
2023-09-19 10.33 10.34 10.10 10.19 3.1M
2023-09-18 10.53 10.58 10.33 10.35 3.2M
2023-09-15 10.55 10.59 10.41 10.52 3.3M
2023-09-14 10.48 10.56 10.45 10.52 2.8M
2023-09-13 10.62 10.68 10.46 10.53 3.3M
2023-09-12 10.53 10.63 10.49 10.61 3.0M
2023-09-11 10.60 10.62 10.47 10.53 3.3M
2023-09-08 10.52 10.71 10.44 10.58 3.6M
2023-09-07 10.61 10.64 10.45 10.46 3.6M
2023-09-06 10.46 10.63 10.46 10.60 3.1M
2023-09-05 10.38 10.62 10.37 10.54 3.6M
2023-09-04 10.15 10.48 10.06 10.48 6.5M
2023-09-01 10.11 10.22 10.05 10.09 3.1M
2023-08-31 10.05 10.16 10.00 10.12 3.9M
2023-08-30 9.89 10.14 9.85 10.05 4.0M
2023-08-29 9.39 9.87 9.38 9.84 5.1M
2023-08-28 9.92 10.00 9.37 9.37 5.9M
2023-08-25 9.82 9.82 9.42 9.48 3.5M
2023-08-24 9.72 9.82 9.66 9.76 2.3M
2023-08-23 9.76 9.91 9.61 9.71 2.7M
2023-08-22 9.75 9.87 9.58 9.78 2.6M
2023-08-21 9.62 9.84 9.62 9.69 1.6M
2023-08-18 9.84 9.95 9.71 9.72 1.8M
2023-08-17 9.77 9.87 9.66 9.85 2.7M
2023-08-16 9.87 9.96 9.77 9.78 2.4M
2023-08-15 10.06 10.10 9.89 9.98 1.7M
2023-08-14 9.92 10.09 9.86 10.06 2.9M
2023-08-11 10.25 10.30 9.99 10.00 3.5M
2023-08-10 10.12 10.23 10.09 10.20 2.5M
2023-08-09 10.22 10.24 10.08 10.11 2.0M
2023-08-08 10.48 10.48 10.23 10.24 2.8M
2023-08-07 10.48 10.51 10.38 10.40 1.8M
2023-08-04 10.42 10.53 10.41 10.48 1.8M
2023-08-03 10.52 10.57 10.40 10.41 2.0M
2023-08-02 10.43 10.58 10.39 10.57 2.5M
2023-08-01 10.56 10.56 10.32 10.42 3.6M
2023-07-31 10.46 10.54 10.40 10.49 2.9M
2023-07-28 10.46 10.52 10.30 10.48 3.7M
2023-07-27 10.66 10.69 10.46 10.50 3.4M
2023-07-26 10.76 10.76 10.62 10.66 3.5M
2023-07-25 10.64 10.87 10.64 10.79 3.8M
2023-07-24 10.63 10.69 10.52 10.62 3.0M
2023-07-21 10.65 10.75 10.50 10.63 3.5M
2023-07-20 10.92 10.98 10.65 10.70 4.4M
2023-07-19 10.88 10.97 10.81 10.92 3.1M
2023-07-18 11.00 11.15 10.89 10.93 3.6M
2023-07-17 11.23 11.28 10.98 11.06 4.5M
2023-07-14 10.90 11.21 10.81 11.15 7.4M
2023-07-13 10.69 11.00 10.67 10.90 5.2M
2023-07-12 10.99 11.04 10.62 10.66 6.0M
2023-07-11 11.11 11.12 10.69 11.00 9.4M
2023-07-10 11.05 11.62 11.00 11.21 10.8M
2023-07-07 11.05 11.39 10.89 11.21 7.9M
2023-07-06 10.92 11.20 10.86 11.04 4.2M
2023-07-05 11.00 11.01 10.90 10.91 2.5M
2023-07-04 10.91 11.10 10.87 11.03 2.7M
2023-07-03 11.06 11.27 10.86 10.90 4.6M
2023-06-30 10.72 11.07 10.63 11.00 6.0M
2023-06-29 10.60 10.85 10.52 10.71 6.0M
2023-06-28 11.03 11.03 10.27 10.51 9.4M
2023-06-27 10.81 11.13 10.79 11.06 3.6M
2023-06-26 11.08 11.14 10.77 10.83 5.6M
2023-06-21 11.27 11.44 11.13 11.14 3.9M
2023-06-20 11.50 11.58 11.30 11.31 4.1M
2023-06-19 11.34 11.57 11.33 11.53 5.6M
2023-06-16 11.46 11.50 11.31 11.38 5.7M
2023-06-15 11.33 11.56 11.26 11.45 8.1M
2023-06-14 11.30 11.41 11.16 11.32 5.2M
2023-06-13 10.83 11.35 10.81 11.29 9.5M
2023-06-12 10.82 10.98 10.77 10.87 4.2M
2023-06-09 10.93 10.98 10.77 10.88 3.9M
2023-06-08 10.99 11.00 10.74 10.93 5.7M
2023-06-07 10.88 11.08 10.86 10.97 6.3M
2023-06-06 11.20 11.29 10.73 10.95 16.8M
2023-06-05 11.08 11.80 11.01 11.57 16.7M
2023-06-02 11.40 11.60 11.11 11.19 10.2M
2023-06-01 11.32 11.46 11.15 11.19 10.6M
2023-05-31 11.08 11.46 11.03 11.38 14.1M
2023-05-30 11.03 11.16 10.99 11.10 6.6M
2023-05-29 11.03 11.16 10.88 11.10 8.6M
2023-05-26 10.65 11.04 10.57 10.99 11.2M
2023-05-25 10.53 10.78 10.51 10.65 5.8M
2023-05-24 10.54 10.66 10.47 10.58 5.8M
2023-05-23 10.40 10.75 10.35 10.62 9.3M
2023-05-22 10.29 10.47 10.26 10.43 3.9M
2023-05-19 10.21 10.65 10.21 10.32 6.6M
2023-05-18 10.13 10.31 10.13 10.21 4.7M
2023-05-17 10.22 10.22 9.99 10.14 6.7M
2023-05-16 10.00 10.56 9.96 10.22 11.5M
2023-05-15 10.11 10.22 9.88 10.01 4.7M
2023-05-12 10.11 10.27 10.10 10.13 4.3M
2023-05-11 10.06 10.25 9.99 10.14 5.2M
2023-05-10 9.96 10.09 9.92 10.01 4.4M
2023-05-09 10.08 10.36 9.95 10.09 5.8M
2023-05-08 9.98 10.14 9.82 10.10 4.6M
2023-05-05 10.06 10.09 9.86 9.92 3.9M
2023-05-04 9.92 10.15 9.91 10.01 4.3M
2023-04-28 9.65 10.10 9.60 10.03 5.7M
2023-04-27 9.50 9.84 9.36 9.69 5.3M
2023-04-26 9.44 9.60 9.35 9.50 3.9M
2023-04-25 9.73 9.76 9.29 9.41 5.2M
2023-04-24 9.85 9.99 9.60 9.72 5.7M
2023-04-21 10.19 10.27 9.94 9.96 6.6M
2023-04-20 10.43 10.46 10.15 10.26 7.0M
2023-04-19 10.12 10.67 10.03 10.50 13.0M
2023-04-18 10.13 10.18 9.99 10.15 4.6M
2023-04-17 10.10 10.25 10.10 10.13 4.5M
2023-04-14 10.10 10.22 9.91 10.18 6.9M
2023-04-13 10.29 10.39 10.10 10.12 7.5M
2023-04-12 10.21 10.67 10.19 10.37 8.0M
2023-04-11 10.20 10.28 10.10 10.16 5.1M
2023-04-10 10.52 10.58 10.11 10.18 9.0M
2023-04-07 10.20 10.50 10.17 10.46 9.4M
2023-04-06 10.38 10.40 10.02 10.16 10.5M
2023-04-04 10.80 10.81 10.33 10.40 13.1M
2023-04-03 10.78 10.93 10.67 10.85 10.3M
2023-03-31 11.10 11.11 10.71 10.77 14.9M
2023-03-30 10.60 11.45 10.59 11.23 20.2M
2023-03-29 10.68 10.84 10.60 10.61 4.1M
2023-03-28 10.93 10.95 10.63 10.67 5.1M
2023-03-27 11.08 11.13 10.81 10.89 6.4M
2023-03-24 11.00 11.23 10.90 11.07 8.6M
2023-03-23 10.87 11.06 10.75 11.01 7.7M
2023-03-22 10.60 10.92 10.60 10.89 8.2M
2023-03-21 10.63 10.69 10.49 10.61 4.7M
2023-03-20 10.51 10.71 10.51 10.65 5.1M
2023-03-17 10.47 10.63 10.45 10.53 3.7M
2023-03-16 10.65 10.72 10.40 10.41 5.1M
2023-03-15 10.69 10.92 10.69 10.74 4.6M
2023-03-14 10.66 10.82 10.35 10.69 7.1M
2023-03-13 10.82 10.89 10.53 10.66 7.0M
2023-03-10 11.09 11.12 10.81 10.85 6.1M
2023-03-09 11.11 11.19 11.01 11.11 5.5M
2023-03-08 10.94 11.18 10.89 11.14 6.1M
2023-03-07 11.25 11.34 10.91 10.92 7.3M
2023-03-06 11.17 11.28 11.00 11.28 6.9M
2023-03-03 11.21 11.32 11.04 11.16 6.9M
2023-03-02 11.30 11.44 11.16 11.18 7.3M
2023-03-01 11.20 11.45 11.15 11.36 7.8M
2023-02-28 10.94 11.29 10.94 11.29 11.0M
2023-02-27 11.11 11.11 10.92 10.97 5.2M
2023-02-24 11.05 11.19 11.03 11.11 5.6M
2023-02-23 11.21 11.24 11.00 11.05 8.2M
2023-02-22 11.04 11.26 11.02 11.24 6.8M
2023-02-21 10.88 11.30 10.86 11.17 12.5M
2023-02-20 10.76 10.90 10.60 10.87 7.2M
2023-02-17 10.93 11.03 10.75 10.76 9.9M
2023-02-16 11.46 11.51 10.85 10.92 18.9M
2023-02-15 11.27 11.72 11.25 11.56 21.3M
2023-02-14 11.36 11.40 11.24 11.29 6.9M
2023-02-13 11.36 11.43 11.26 11.35 8.5M
2023-02-10 11.43 11.50 11.23 11.38 9.5M
2023-02-09 11.22 11.48 11.17 11.43 13.3M
2023-02-08 11.46 11.48 11.19 11.20 16.1M
2023-02-07 11.81 11.92 11.48 11.52 18.9M
2023-02-06 11.60 12.18 11.46 11.95 24.8M
2023-02-03 11.47 11.67 11.35 11.58 15.9M
2023-02-02 11.40 11.68 11.26 11.46 17.9M
2023-02-01 11.39 11.59 11.30 11.53 17.9M
2023-01-31 11.14 11.95 11.01 11.49 24.6M
2023-01-30 11.00 11.29 10.90 11.25 19.3M
2023-01-20 11.17 11.17 10.79 10.99 24.8M
2023-01-19 10.42 11.29 10.42 11.29 24.8M
2023-01-18 10.39 10.42 10.25 10.26 7.4M
2023-01-17 10.50 10.53 10.31 10.36 7.9M
2023-01-16 10.37 10.88 10.28 10.52 12.5M
2023-01-13 10.65 10.70 10.27 10.37 12.8M
2023-01-12 10.29 10.75 10.15 10.73 18.3M
2023-01-11 10.67 10.68 10.26 10.31 16.9M
2023-01-10 10.88 10.97 10.52 10.67 19.3M
2023-01-09 11.01 11.20 10.76 10.80 22.2M
2023-01-06 12.00 12.06 11.24 11.24 37.1M
2023-01-05 12.30 12.85 12.10 12.49 40.2M
2023-01-04 13.42 13.42 11.87 12.21 67.8M
2023-01-03 12.20 12.20 12.20 12.20 1.5M