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
2022-12-30 12.20 12.32 12.00 12.14 3.6M
2022-12-29 12.32 12.52 12.06 12.18 5.3M
2022-12-28 12.42 12.56 11.98 11.99 6.1M
2022-12-27 12.66 12.79 12.38 12.47 5.4M
2022-12-26 12.46 12.85 12.30 12.76 6.6M
2022-12-23 11.97 12.83 11.97 12.57 10.4M
2022-12-22 12.85 12.88 12.04 12.04 8.9M
2022-12-21 12.65 12.95 12.43 12.70 8.9M
2022-12-20 12.67 13.26 12.52 12.60 9.9M
2022-12-19 13.12 13.54 12.78 12.97 13.7M
2022-12-16 13.19 13.40 12.75 12.89 18.7M
2022-12-15 12.14 13.72 12.14 13.60 26.7M
2022-12-14 12.40 12.76 12.19 12.40 11.3M
2022-12-13 12.36 12.49 11.91 12.22 10.3M
2022-12-12 11.63 12.33 11.42 12.20 9.3M
2022-12-09 11.63 11.75 11.50 11.60 3.1M
2022-12-08 11.80 11.83 11.58 11.61 3.7M
2022-12-07 11.79 11.92 11.60 11.88 4.3M
2022-12-06 12.08 12.11 11.78 11.87 4.8M
2022-12-05 12.26 12.35 11.91 12.08 5.8M
2022-12-02 11.78 12.33 11.78 12.27 7.4M
2022-12-01 11.91 12.28 11.79 11.80 6.4M
2022-11-30 12.08 12.08 11.62 11.86 8.0M
2022-11-29 12.35 12.53 12.20 12.33 6.6M
2022-11-28 12.31 12.54 12.14 12.34 4.7M
2022-11-25 12.72 12.87 12.34 12.41 7.1M
2022-11-24 12.05 13.10 11.98 12.88 13.1M
2022-11-23 12.46 12.66 12.00 12.13 7.7M
2022-11-22 12.69 13.10 12.36 12.52 13.4M
2022-11-21 11.70 13.06 11.60 12.88 16.8M
2022-11-18 12.16 12.23 11.77 11.80 5.9M
2022-11-17 12.05 12.20 11.90 12.19 6.0M
2022-11-16 12.13 12.43 12.08 12.17 10.0M
2022-11-15 11.55 12.16 11.47 12.01 8.2M
2022-11-14 11.63 11.84 11.45 11.53 6.2M
2022-11-11 12.30 12.39 11.59 11.62 13.8M
2022-11-10 12.83 13.15 11.91 11.98 16.7M
2022-11-09 12.15 12.35 11.85 12.22 9.7M
2022-11-08 12.30 12.30 11.90 12.19 11.5M
2022-11-07 11.76 12.55 11.55 12.43 17.7M
2022-11-04 12.10 12.19 11.61 11.74 16.6M
2022-11-03 10.95 12.43 10.93 12.07 24.8M
2022-11-02 10.33 11.09 10.33 11.03 9.3M
2022-11-01 10.00 10.34 9.99 10.34 4.0M
2022-10-31 9.90 10.16 9.81 10.01 3.2M
2022-10-28 10.36 10.43 9.75 9.80 4.7M
2022-10-27 10.44 10.65 10.42 10.44 4.2M
2022-10-26 10.26 10.57 10.17 10.43 5.4M
2022-10-25 10.33 10.40 9.97 10.21 7.6M
2022-10-24 10.80 10.89 10.43 10.49 4.2M
2022-10-21 10.77 10.81 10.55 10.75 2.6M
2022-10-20 10.58 10.95 10.43 10.77 4.5M
2022-10-19 10.70 10.86 10.57 10.63 3.7M
2022-10-18 10.92 10.96 10.71 10.76 3.8M
2022-10-17 10.65 10.96 10.63 10.94 4.2M
2022-10-14 10.57 10.84 10.39 10.73 5.5M
2022-10-13 10.00 10.55 9.90 10.36 7.3M
2022-10-12 9.73 10.07 9.65 10.03 4.4M
2022-10-11 9.71 9.85 9.65 9.73 2.6M
2022-10-10 10.00 10.05 9.73 9.80 2.7M
2022-09-30 10.08 10.23 9.92 9.92 3.5M
2022-09-29 10.39 10.39 10.03 10.09 3.2M
2022-09-28 10.59 10.86 10.21 10.21 5.2M
2022-09-27 10.37 10.66 10.24 10.66 4.3M
2022-09-26 10.46 10.55 10.25 10.34 3.6M
2022-09-23 10.89 10.99 10.37 10.47 5.6M
2022-09-22 10.77 11.14 10.69 11.01 5.5M
2022-09-21 10.81 10.91 10.58 10.85 3.6M
2022-09-20 10.73 10.98 10.73 10.82 3.6M
2022-09-19 10.59 10.87 10.59 10.71 3.6M
2022-09-16 11.02 11.07 10.69 10.69 3.8M
2022-09-15 11.41 11.47 10.90 11.04 6.2M
2022-09-14 11.34 11.48 11.25 11.42 4.5M
2022-09-13 11.49 11.66 11.37 11.52 4.9M
2022-09-09 11.69 11.73 11.42 11.45 5.2M
2022-09-08 12.08 12.08 11.56 11.68 8.5M
2022-09-07 11.88 12.33 11.70 12.08 10.3M
2022-09-06 12.19 12.23 11.62 11.88 11.9M
2022-09-05 12.49 12.62 12.00 12.14 6.9M
2022-09-02 11.95 12.60 11.93 12.49 9.5M
2022-09-01 12.28 12.54 11.80 11.96 12.9M
2022-08-31 13.77 13.91 12.02 12.26 21.3M
2022-08-30 13.73 14.47 13.48 13.90 12.1M
2022-08-29 13.20 13.90 12.98 13.76 13.6M
2022-08-26 12.74 13.82 12.52 13.20 15.0M
2022-08-25 13.42 13.55 12.55 12.73 11.4M
2022-08-24 14.19 14.55 13.20 13.29 16.0M
2022-08-23 13.77 14.58 13.51 14.30 21.1M
2022-08-22 14.86 14.99 13.53 13.88 26.5M
2022-08-19 14.01 14.81 13.84 14.34 42.4M
2022-08-18 11.74 13.97 11.67 13.84 36.1M
2022-08-17 11.85 11.86 11.71 11.75 4.0M
2022-08-16 11.73 11.98 11.61 11.85 4.5M
2022-08-15 11.71 11.88 11.57 11.74 4.2M
2022-08-12 11.97 12.18 11.70 11.72 6.2M
2022-08-11 11.84 12.25 11.78 11.97 9.7M
2022-08-10 11.52 11.85 11.50 11.84 7.6M
2022-08-09 11.60 11.62 11.43 11.58 7.3M
2022-08-08 11.64 11.64 11.43 11.62 6.8M
2022-08-05 11.37 11.85 11.32 11.74 9.4M
2022-08-04 11.14 11.55 11.14 11.37 6.6M
2022-08-03 11.45 12.05 11.25 11.39 10.9M
2022-08-02 11.37 11.68 10.88 11.23 10.2M
2022-08-01 11.01 11.78 10.87 11.68 8.4M
2022-07-29 11.21 11.25 10.88 10.92 2.4M
2022-07-28 11.04 11.23 10.89 11.15 3.2M
2022-07-27 10.67 11.02 10.60 10.93 2.8M
2022-07-26 10.77 10.77 10.53 10.72 1.8M
2022-07-25 10.78 10.98 10.58 10.69 2.6M
2022-07-22 11.02 11.22 10.73 10.85 2.6M
2022-07-21 10.94 11.11 10.89 10.97 3.0M
2022-07-20 10.80 11.04 10.73 11.02 3.2M
2022-07-19 10.83 10.85 10.65 10.83 3.1M
2022-07-18 10.20 10.82 10.20 10.71 3.6M
2022-07-15 10.54 10.57 10.27 10.30 2.3M
2022-07-14 10.37 10.64 10.24 10.54 3.2M
2022-07-13 10.19 10.52 10.18 10.34 3.1M
2022-07-12 10.67 10.73 10.16 10.19 3.7M
2022-07-11 10.62 10.74 10.43 10.57 3.4M
2022-07-08 10.65 10.84 10.54 10.63 3.2M
2022-07-07 10.59 10.66 10.49 10.61 2.8M
2022-07-06 10.63 10.75 10.45 10.56 2.8M
2022-07-05 10.84 10.84 10.46 10.60 3.6M
2022-07-04 10.89 10.99 10.66 10.77 3.4M
2022-07-01 10.94 11.18 10.87 10.89 3.3M
2022-06-30 11.01 11.11 10.87 10.93 3.6M
2022-06-29 11.09 11.33 10.88 10.95 5.8M
2022-06-28 10.70 11.12 10.57 11.08 4.9M
2022-06-27 10.61 10.73 10.47 10.70 3.9M
2022-06-24 10.39 10.61 10.34 10.58 5.0M
2022-06-23 9.99 10.42 9.92 10.37 5.5M
2022-06-22 10.32 10.40 10.00 10.04 3.1M
2022-06-21 10.25 10.51 10.15 10.30 5.4M
2022-06-20 10.22 10.24 10.08 10.22 2.9M
2022-06-17 10.15 10.18 9.86 10.09 2.9M
2022-06-16 9.99 10.23 9.94 10.16 2.9M
2022-06-15 9.90 10.13 9.88 10.00 3.4M
2022-06-14 10.00 10.00 9.61 9.91 3.6M
2022-06-13 9.99 10.11 9.88 10.05 2.5M
2022-06-10 9.88 10.06 9.73 10.00 2.5M
2022-06-09 10.25 10.29 9.83 9.88 3.2M
2022-06-08 10.35 10.43 9.97 10.22 4.1M
2022-06-07 10.51 10.55 10.24 10.35 4.0M
2022-06-06 10.55 10.55 10.36 10.48 5.7M
2022-06-02 10.20 10.53 10.16 10.45 7.3M
2022-06-01 10.12 10.45 9.95 10.19 3.6M
2022-05-31 9.95 10.12 9.83 10.10 3.0M
2022-05-30 9.92 10.13 9.82 9.96 2.3M
2022-05-27 10.00 10.09 9.83 9.91 2.0M
2022-05-26 10.08 10.11 9.71 9.92 2.3M
2022-05-25 9.86 10.02 9.77 10.02 2.1M
2022-05-24 10.37 10.41 9.83 9.83 4.5M
2022-05-23 10.31 10.43 10.24 10.37 2.5M
2022-05-20 10.27 10.47 10.18 10.27 3.8M
2022-05-19 10.08 10.29 9.92 10.26 2.5M
2022-05-18 10.22 10.39 10.13 10.17 3.9M
2022-05-17 10.40 10.49 10.08 10.27 4.0M
2022-05-16 11.24 11.24 10.27 10.35 6.4M
2022-05-13 10.33 10.85 10.30 10.65 5.7M
2022-05-12 10.13 10.46 10.09 10.36 3.1M
2022-05-11 10.18 10.59 10.09 10.30 6.5M
2022-05-10 9.68 10.78 9.61 10.48 7.2M
2022-05-09 9.55 9.89 9.55 9.79 1.8M
2022-05-06 9.51 9.78 9.40 9.60 2.3M
2022-05-05 9.57 9.90 9.46 9.72 2.7M
2022-04-29 9.31 9.67 9.25 9.61 3.5M
2022-04-28 9.01 9.43 8.91 9.12 5.0M
2022-04-27 8.70 9.10 8.35 9.01 4.9M
2022-04-26 9.41 9.58 8.66 8.80 4.9M
2022-04-25 10.70 10.77 9.26 9.26 9.1M
2022-04-22 11.58 11.58 11.15 11.17 5.5M
2022-04-21 12.50 12.50 11.47 11.59 8.0M
2022-04-20 12.72 12.94 12.46 12.50 5.6M
2022-04-19 13.18 13.50 12.83 12.89 6.0M
2022-04-18 12.85 13.28 12.52 13.06 4.3M
2022-04-15 13.57 13.57 12.80 12.99 5.8M
2022-04-14 13.31 13.60 13.11 13.49 7.3M
2022-04-13 12.76 14.22 12.68 13.43 16.5M
2022-04-12 12.55 12.80 12.27 12.76 4.6M
2022-04-11 13.28 13.36 12.56 12.62 6.2M
2022-04-08 13.35 13.55 13.11 13.50 6.7M
2022-04-07 14.00 14.09 13.01 13.48 14.6M
2022-04-06 14.10 14.68 13.22 14.15 17.0M
2022-04-01 13.38 14.29 13.13 13.68 18.3M
2022-03-31 12.68 13.18 12.52 13.00 7.2M
2022-03-30 12.30 12.97 12.11 12.73 7.3M
2022-03-29 12.30 12.49 12.02 12.32 4.8M
2022-03-28 12.14 12.40 11.89 12.24 4.5M
2022-03-25 12.08 12.46 11.99 12.30 4.9M
2022-03-24 12.10 12.18 11.90 11.99 3.1M
2022-03-23 12.14 12.41 12.09 12.18 3.1M
2022-03-22 12.14 12.38 11.98 12.13 4.3M
2022-03-21 12.08 12.14 11.92 12.07 3.3M
2022-03-18 11.99 12.15 11.87 12.03 2.9M
2022-03-17 11.97 12.32 11.89 11.96 4.6M
2022-03-16 11.75 11.95 11.29 11.83 4.9M
2022-03-15 12.21 12.28 11.59 11.60 5.8M
2022-03-14 12.56 12.97 12.20 12.37 8.6M
2022-03-11 11.79 12.88 11.72 12.81 10.7M
2022-03-10 11.95 12.14 11.72 11.85 6.6M
2022-03-09 12.35 12.41 11.12 11.69 7.0M
2022-03-08 12.95 12.95 12.26 12.30 4.0M
2022-03-07 12.99 13.06 12.76 12.95 4.5M
2022-03-04 12.85 13.17 12.82 13.02 5.0M
2022-03-03 12.99 13.12 12.83 12.89 3.4M
2022-03-02 12.82 13.00 12.78 12.99 1.8M
2022-03-01 12.92 12.97 12.75 12.89 2.2M
2022-02-28 13.04 13.08 12.75 12.86 2.7M
2022-02-25 13.28 13.43 12.99 12.99 3.2M
2022-02-24 13.70 13.77 12.96 13.12 5.0M
2022-02-23 13.61 13.83 13.49 13.79 3.8M
2022-02-22 13.75 13.78 13.36 13.45 3.6M
2022-02-21 13.82 13.82 13.63 13.72 2.8M
2022-02-18 13.77 14.04 13.66 13.88 8.5M
2022-02-17 13.90 13.98 13.77 13.87 4.3M
2022-02-16 13.60 14.00 13.56 13.90 5.3M
2022-02-15 13.44 13.66 13.35 13.62 2.8M
2022-02-14 13.55 13.56 13.27 13.44 3.5M
2022-02-11 13.71 13.85 13.50 13.71 5.9M
2022-02-10 13.31 14.03 13.27 13.70 9.6M
2022-02-09 13.00 13.43 12.94 13.31 6.5M
2022-02-08 12.73 13.06 12.73 12.99 3.4M
2022-02-07 12.81 12.95 12.71 12.86 3.4M
2022-01-28 12.83 12.91 12.56 12.67 5.0M
2022-01-27 12.98 13.06 12.56 12.65 6.8M
2022-01-26 13.33 13.40 12.83 13.01 5.7M
2022-01-25 14.07 14.24 13.12 13.14 13.6M
2022-01-24 16.00 16.00 14.08 14.28 19.9M
2022-01-21 15.66 16.33 15.37 16.17 16.9M
2022-01-20 15.85 16.50 15.60 15.77 15.6M
2022-01-19 15.26 16.10 15.22 15.99 11.9M
2022-01-18 16.40 16.40 15.38 15.53 18.2M
2022-01-17 15.82 16.70 15.68 16.50 22.6M
2022-01-14 15.12 16.06 15.10 15.86 17.7M
2022-01-13 15.21 15.50 15.04 15.06 10.1M
2022-01-12 15.50 15.88 14.97 15.46 17.1M
2022-01-11 14.83 15.14 14.72 15.03 6.1M
2022-01-10 14.73 15.10 14.47 14.93 6.3M
2022-01-07 14.75 14.91 14.54 14.65 4.6M
2022-01-06 14.62 14.95 14.62 14.75 3.0M
2022-01-05 14.86 14.86 14.61 14.75 4.4M
2022-01-04 14.87 14.95 14.72 14.88 3.9M