Xiamen Guang Pu Electronics

300632
🏛️ china →
13.56
Last Update: 2025-09-30
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
2021-12-31 15.09 15.09 14.84 14.88 4.6M
2021-12-30 15.24 15.24 14.90 14.99 5.9M
2021-12-29 15.22 15.33 14.80 15.05 7.5M
2021-12-28 14.93 15.38 14.93 15.08 7.4M
2021-12-27 14.68 15.08 14.65 14.90 7.9M
2021-12-24 14.72 15.19 14.61 14.84 14.7M
2021-12-23 14.22 14.96 14.18 14.79 10.8M
2021-12-22 14.02 14.45 13.98 14.28 5.2M
2021-12-21 13.82 14.11 13.82 14.06 3.5M
2021-12-20 13.84 14.05 13.73 13.91 3.6M
2021-12-17 13.97 14.17 13.85 13.92 4.0M
2021-12-16 13.88 13.98 13.82 13.96 3.4M
2021-12-15 13.85 14.03 13.80 13.87 3.7M
2021-12-14 13.76 13.91 13.63 13.87 4.0M
2021-12-13 13.75 13.84 13.53 13.79 4.3M
2021-12-10 13.75 13.93 13.60 13.65 3.8M
2021-12-09 13.75 14.24 13.67 13.85 7.1M
2021-12-08 13.89 13.89 13.63 13.72 4.2M
2021-12-07 13.90 13.91 13.43 13.80 4.2M
2021-12-06 14.49 14.55 13.78 13.80 5.8M
2021-12-03 14.40 14.82 14.40 14.49 3.6M
2021-12-02 14.73 14.73 14.40 14.44 5.0M
2021-12-01 14.74 14.88 14.63 14.73 4.3M
2021-11-30 14.96 14.96 14.60 14.76 5.4M
2021-11-29 14.71 14.98 14.58 14.97 6.1M
2021-11-26 14.72 15.00 14.40 14.90 8.2M
2021-11-25 14.73 15.03 14.55 14.58 7.5M
2021-11-24 14.60 14.75 14.50 14.74 5.9M
2021-11-23 14.55 14.78 14.42 14.57 4.8M
2021-11-22 14.36 14.73 14.20 14.65 7.2M
2021-11-19 14.18 14.48 14.00 14.37 6.0M
2021-11-18 14.10 14.29 13.93 14.19 3.7M
2021-11-17 14.06 14.13 13.75 14.13 4.1M
2021-11-16 14.19 14.33 13.95 14.03 4.8M
2021-11-15 14.12 14.28 13.98 14.16 3.9M
2021-11-12 14.09 14.15 13.90 14.10 3.1M
2021-11-11 13.82 14.18 13.75 14.08 5.3M
2021-11-10 13.79 13.85 13.62 13.82 2.7M
2021-11-09 13.82 13.89 13.71 13.79 3.2M
2021-11-08 13.92 13.92 13.60 13.82 2.1M
2021-11-05 13.90 14.06 13.83 13.92 2.8M
2021-11-04 13.71 13.95 13.68 13.90 2.3M
2021-11-03 13.70 13.83 13.60 13.71 1.9M
2021-11-02 13.72 14.03 13.56 13.70 3.8M
2021-11-01 13.47 13.74 13.30 13.72 2.6M
2021-10-29 13.49 13.57 13.40 13.47 2.2M
2021-10-28 13.50 13.59 13.18 13.41 3.1M
2021-10-27 13.26 13.63 13.26 13.48 2.9M
2021-10-26 13.81 13.83 12.90 13.46 5.8M
2021-10-25 14.10 14.15 13.68 13.82 4.3M
2021-10-22 14.24 14.39 14.16 14.30 2.6M
2021-10-21 14.24 14.24 14.09 14.18 2.2M
2021-10-20 14.15 14.25 14.11 14.18 1.8M
2021-10-19 14.30 14.35 14.17 14.19 2.4M
2021-10-18 14.49 14.51 14.28 14.38 3.0M
2021-10-15 14.22 14.48 14.13 14.37 3.5M
2021-10-14 14.20 14.33 14.10 14.22 2.8M
2021-10-13 14.14 14.44 14.01 14.35 3.5M
2021-10-12 14.24 14.60 14.13 14.27 5.0M
2021-10-11 14.12 14.28 14.06 14.25 2.7M
2021-10-08 13.88 14.21 13.88 14.10 2.4M
2021-09-30 13.83 13.97 13.80 13.83 2.0M
2021-09-29 13.81 13.90 13.71 13.77 2.5M
2021-09-28 13.78 13.88 13.74 13.83 1.7M
2021-09-27 13.83 14.08 13.71 13.80 3.1M
2021-09-24 14.19 14.31 13.94 13.97 3.7M
2021-09-23 13.90 14.18 13.90 14.18 3.1M
2021-09-22 13.80 14.00 13.76 13.91 1.8M
2021-09-17 13.98 14.08 13.87 14.03 3.2M
2021-09-16 13.90 14.31 13.82 13.92 4.5M
2021-09-15 13.90 13.96 13.70 13.86 3.3M
2021-09-14 14.22 14.34 13.97 13.99 3.9M
2021-09-13 14.37 14.37 14.12 14.19 4.1M
2021-09-10 14.25 14.46 14.13 14.30 3.9M
2021-09-09 14.59 14.59 14.16 14.22 5.8M
2021-09-08 14.65 14.67 14.40 14.54 4.9M
2021-09-07 14.60 14.70 14.49 14.59 4.1M
2021-09-06 14.64 14.77 14.50 14.65 4.2M
2021-09-03 14.39 14.88 14.25 14.63 6.8M
2021-09-02 14.20 14.33 14.01 14.27 4.3M
2021-09-01 14.18 14.28 13.88 14.24 5.2M
2021-08-31 14.21 14.48 14.00 14.12 6.2M
2021-08-30 14.44 14.59 14.18 14.30 9.3M
2021-08-27 14.76 14.99 14.35 14.98 7.0M
2021-08-26 15.30 15.54 14.71 14.71 13.0M
2021-08-25 15.84 15.84 15.24 15.45 10.2M
2021-08-24 15.91 16.04 15.55 15.88 10.4M
2021-08-23 15.58 16.07 15.58 15.95 12.2M
2021-08-20 15.44 15.76 14.83 15.72 11.9M
2021-08-19 15.52 15.70 15.30 15.45 9.1M
2021-08-18 15.56 15.85 15.31 15.74 11.6M
2021-08-17 16.35 16.49 15.41 15.66 21.8M
2021-08-16 16.18 17.00 15.93 16.74 33.6M
2021-08-13 15.90 15.98 15.42 15.52 13.9M
2021-08-12 15.94 16.40 15.81 15.90 19.1M
2021-08-11 16.20 16.87 15.86 15.92 27.5M
2021-08-10 15.90 17.09 15.60 16.20 38.0M
2021-08-09 15.06 15.17 14.60 14.95 10.8M
2021-08-06 15.51 15.60 15.05 15.20 12.9M
2021-08-05 15.37 15.79 14.99 15.68 19.5M
2021-08-04 14.91 15.45 14.91 15.41 14.0M
2021-08-03 15.17 15.35 14.81 14.95 10.8M
2021-08-02 14.95 15.41 14.89 15.17 12.9M
2021-07-30 14.70 15.20 14.62 14.96 11.6M
2021-07-29 14.00 14.77 14.00 14.67 11.5M
2021-07-28 14.58 14.58 13.53 13.83 13.0M
2021-07-27 14.52 15.47 14.50 14.65 15.9M
2021-07-26 15.28 15.34 14.18 14.50 12.9M
2021-07-23 15.50 15.88 15.05 15.10 12.9M
2021-07-22 15.32 15.55 14.91 15.48 16.9M
2021-07-21 14.40 15.23 14.31 15.08 15.8M
2021-07-20 14.03 14.47 13.98 14.40 5.3M
2021-07-19 14.54 14.56 14.00 14.15 8.2M
2021-07-16 14.57 14.87 14.41 14.62 6.1M
2021-07-15 15.08 15.20 14.40 14.76 12.6M
2021-07-14 14.77 15.57 14.72 15.35 19.3M
2021-07-13 15.01 15.03 14.52 14.61 8.7M
2021-07-12 14.72 15.08 14.67 15.01 8.7M
2021-07-09 14.61 14.84 14.50 14.69 5.8M
2021-07-08 14.51 14.90 14.38 14.85 8.4M
2021-07-07 14.49 14.66 14.30 14.63 5.7M
2021-07-06 15.10 15.10 14.36 14.64 9.5M
2021-07-05 14.89 15.13 14.71 15.13 6.4M
2021-07-02 15.04 15.25 14.65 14.79 9.5M
2021-07-01 15.75 16.07 15.00 15.14 13.9M
2021-06-30 15.84 16.25 15.56 15.97 16.1M
2021-06-29 15.89 15.97 15.45 15.57 13.5M
2021-06-28 15.68 16.08 15.47 16.08 19.3M
2021-06-25 14.75 16.47 14.73 15.83 27.2M
2021-06-24 15.00 15.50 14.73 14.74 11.5M
2021-06-23 14.40 15.07 14.35 14.94 11.7M
2021-06-22 15.25 15.31 14.51 14.53 14.3M
2021-06-21 15.35 15.76 15.13 15.29 12.3M
2021-06-18 15.12 15.57 14.66 15.44 15.0M
2021-06-17 14.56 15.12 14.26 15.00 12.5M
2021-06-16 14.48 14.89 14.36 14.53 11.3M
2021-06-15 13.72 14.46 13.72 14.46 10.4M
2021-06-11 14.10 14.24 13.66 13.79 9.5M
2021-06-10 14.16 14.35 14.05 14.23 6.8M
2021-06-09 14.39 14.55 14.09 14.20 6.6M
2021-06-08 14.60 14.67 14.26 14.41 8.3M
2021-06-07 14.45 14.84 14.40 14.69 11.4M
2021-06-04 14.02 14.48 13.97 14.46 9.6M
2021-06-03 14.50 14.50 13.93 14.13 12.2M
2021-06-02 15.07 15.19 14.27 14.34 15.2M
2021-06-01 15.55 15.76 15.04 15.10 13.9M
2021-05-31 15.40 15.82 14.90 15.68 12.0M
2021-05-28 16.49 16.57 15.38 15.43 16.7M
2021-05-27 16.00 16.97 15.57 16.49 18.2M
2021-05-26 16.88 17.77 15.75 16.15 19.1M
2021-05-25 17.00 17.09 16.42 16.54 9.3M
2021-05-24 17.58 17.58 16.66 16.77 11.5M
2021-05-21 17.07 18.10 16.66 17.75 15.3M
2021-05-20 16.17 17.61 16.05 16.88 15.6M
2021-05-19 16.13 16.76 16.02 16.46 11.0M
2021-05-18 15.84 16.25 15.65 16.16 9.5M
2021-05-17 15.17 16.29 15.17 15.96 11.8M
2021-05-14 15.30 16.23 15.20 15.98 16.8M
2021-05-13 15.02 15.60 14.99 15.38 15.7M
2021-05-12 13.50 15.80 13.32 15.30 21.8M
2021-05-11 13.10 13.65 12.90 13.36 9.5M
2021-05-10 13.28 13.56 13.03 13.08 6.1M
2021-05-07 14.25 14.38 13.27 13.35 9.0M
2021-05-06 14.98 15.03 14.36 14.40 11.3M
2021-04-30 14.50 15.29 14.13 14.98 8.8M
2021-04-29 14.30 15.35 14.28 14.48 7.2M
2021-04-28 15.22 15.73 14.80 14.81 8.0M
2021-04-27 16.45 16.55 14.70 15.41 12.5M
2021-04-26 15.16 17.20 15.16 16.38 16.1M
2021-04-23 15.10 15.36 14.85 15.20 5.9M
2021-04-22 16.35 16.35 14.60 15.29 9.8M
2021-04-21 15.61 16.39 15.53 16.11 7.6M
2021-04-20 15.60 15.99 15.51 15.67 5.5M
2021-04-19 15.41 15.83 15.35 15.66 4.6M
2021-04-16 15.34 15.58 15.24 15.51 3.2M
2021-04-15 15.77 15.79 15.12 15.33 5.1M
2021-04-14 15.44 16.28 14.91 15.89 9.4M
2021-04-13 17.00 17.43 16.01 16.02 12.4M
2021-04-12 17.00 17.24 16.62 17.17 9.2M
2021-04-09 16.34 17.35 16.05 17.13 11.7M
2021-04-08 15.70 16.39 15.50 16.28 8.3M
2021-04-07 15.19 15.88 15.13 15.69 6.3M
2021-04-06 15.38 15.49 15.04 15.32 5.9M
2021-04-02 14.63 15.56 14.32 15.27 10.1M
2021-04-01 14.44 15.17 14.37 14.72 7.5M
2021-03-31 14.30 14.56 14.14 14.49 4.2M
2021-03-30 14.12 14.55 13.91 14.40 5.0M
2021-03-29 13.85 14.20 13.79 14.13 3.3M
2021-03-26 13.80 13.96 13.67 13.85 2.0M
2021-03-25 14.01 14.13 13.50 13.87 2.7M
2021-03-24 13.92 14.16 13.74 14.11 3.2M
2021-03-23 14.16 14.30 13.74 13.93 3.9M
2021-03-22 14.12 14.35 14.01 14.16 4.4M
2021-03-19 14.33 14.70 13.99 14.15 7.9M
2021-03-18 13.49 15.51 13.37 14.59 13.1M
2021-03-17 13.58 13.62 13.37 13.48 1.7M
2021-03-16 13.40 13.55 13.31 13.50 2.2M
2021-03-15 13.24 13.33 13.09 13.26 2.3M
2021-03-12 13.64 13.70 13.31 13.31 2.4M
2021-03-11 13.15 13.82 12.87 13.61 4.2M
2021-03-10 13.30 13.39 13.01 13.03 2.6M
2021-03-09 13.61 13.73 12.84 13.34 4.6M
2021-03-08 13.44 13.98 13.44 13.58 5.2M
2021-03-05 13.23 13.45 13.08 13.37 2.0M
2021-03-04 13.28 13.51 13.20 13.30 3.2M
2021-03-03 13.25 13.39 13.12 13.25 2.4M
2021-03-02 13.47 13.59 13.19 13.20 3.3M
2021-03-01 13.64 13.77 13.20 13.59 4.8M
2021-02-26 13.65 13.89 13.50 13.72 3.8M
2021-02-25 13.70 14.18 13.51 13.90 6.9M
2021-02-24 12.88 13.94 12.85 13.90 9.0M
2021-02-23 12.83 13.09 12.70 12.81 2.6M
2021-02-22 12.68 13.27 12.58 12.88 4.7M
2021-02-19 12.32 12.68 12.21 12.67 3.3M
2021-02-18 12.16 12.47 12.10 12.35 2.6M
2021-02-10 11.64 12.06 11.60 12.03 2.8M
2021-02-09 11.40 11.78 11.40 11.64 1.7M
2021-02-08 11.95 12.00 11.55 11.56 2.2M
2021-02-05 11.61 12.09 11.61 11.93 2.4M
2021-02-04 11.80 11.85 11.36 11.59 2.3M
2021-02-03 11.91 11.98 11.77 11.79 1.7M
2021-02-02 12.08 12.12 11.86 11.91 1.8M
2021-02-01 11.97 12.11 11.91 12.03 1.7M
2021-01-29 12.27 12.47 11.78 11.88 3.0M
2021-01-28 12.55 12.73 12.20 12.22 2.8M
2021-01-27 12.68 12.75 12.51 12.71 1.7M
2021-01-26 12.96 13.05 12.65 12.66 2.3M
2021-01-25 13.14 13.20 12.81 12.86 3.0M
2021-01-22 13.42 13.43 13.07 13.14 3.3M
2021-01-21 13.48 13.73 13.30 13.42 3.9M
2021-01-20 13.70 13.86 13.40 13.46 3.8M
2021-01-19 13.49 13.96 13.42 13.70 4.5M
2021-01-18 13.41 13.70 13.34 13.57 4.4M
2021-01-15 13.27 13.54 13.20 13.48 3.5M
2021-01-14 13.22 13.58 13.01 13.36 4.9M
2021-01-13 12.74 13.45 12.58 13.32 6.7M
2021-01-12 12.68 12.99 12.63 12.72 2.9M
2021-01-11 13.04 13.35 12.65 12.68 4.8M
2021-01-08 12.99 13.38 12.61 13.20 4.8M
2021-01-07 13.41 13.51 12.92 12.95 5.3M
2021-01-06 13.96 14.02 13.36 13.50 5.3M
2021-01-05 13.98 14.06 13.50 14.02 6.2M
2021-01-04 14.06 14.18 13.88 13.96 5.3M