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
2023-12-29 12.20 12.64 12.05 12.62 4.4M
2023-12-28 11.91 12.31 11.74 12.19 3.4M
2023-12-27 11.70 11.96 11.60 11.92 2.3M
2023-12-26 11.91 11.96 11.62 11.70 2.5M
2023-12-25 11.97 12.08 11.80 11.98 2.2M
2023-12-22 12.18 12.24 11.89 11.94 2.4M
2023-12-21 12.05 12.20 11.74 12.18 3.0M
2023-12-20 12.08 12.35 11.99 12.11 3.2M
2023-12-19 11.85 12.14 11.82 12.08 3.0M
2023-12-18 12.04 12.04 11.81 11.84 2.7M
2023-12-15 12.16 12.26 11.98 12.04 2.6M
2023-12-14 12.16 12.41 12.13 12.17 3.3M
2023-12-13 12.15 12.33 12.01 12.16 2.7M
2023-12-12 12.32 12.40 11.98 12.15 4.3M
2023-12-11 12.22 12.35 12.04 12.33 5.5M
2023-12-08 12.31 12.84 12.28 12.28 7.0M
2023-12-07 12.32 12.39 12.13 12.25 2.0M
2023-12-06 12.15 12.39 12.13 12.30 2.3M
2023-12-05 12.43 12.48 12.18 12.19 2.2M
2023-12-04 12.55 12.58 12.42 12.51 2.2M
2023-12-01 12.52 12.58 12.40 12.55 2.4M
2023-11-30 12.78 12.78 12.34 12.49 3.1M
2023-11-29 12.70 12.93 12.67 12.81 3.4M
2023-11-28 12.42 12.84 12.42 12.75 4.3M
2023-11-27 12.28 12.57 12.25 12.47 3.4M
2023-11-24 12.59 12.59 12.20 12.28 3.5M
2023-11-23 12.42 12.63 12.42 12.55 3.8M
2023-11-22 12.57 12.68 12.43 12.43 3.7M
2023-11-21 12.93 12.96 12.58 12.62 5.0M
2023-11-20 12.94 12.99 12.73 12.93 7.6M
2023-11-17 12.54 13.11 12.45 12.92 12.2M
2023-11-16 12.48 12.68 12.43 12.59 4.7M
2023-11-15 12.57 12.59 12.44 12.53 2.8M
2023-11-14 12.45 12.55 12.33 12.53 3.5M
2023-11-13 12.43 12.58 12.32 12.43 3.9M
2023-11-10 12.42 12.56 12.30 12.43 2.5M
2023-11-09 12.51 12.61 12.37 12.45 2.8M
2023-11-08 12.54 12.62 12.40 12.51 2.7M
2023-11-07 12.53 12.65 12.44 12.58 3.6M
2023-11-06 12.38 12.50 12.36 12.47 3.2M
2023-11-03 12.15 12.38 12.15 12.35 3.1M
2023-11-02 12.33 12.40 12.05 12.09 2.6M
2023-11-01 12.20 12.47 12.11 12.33 3.3M
2023-10-31 12.23 12.38 12.11 12.16 2.5M
2023-10-30 11.92 12.23 11.86 12.21 3.0M
2023-10-27 11.78 12.04 11.68 11.98 2.6M
2023-10-26 11.68 11.86 11.56 11.84 2.0M
2023-10-25 11.67 11.82 11.54 11.70 2.7M
2023-10-24 11.50 11.69 11.22 11.67 2.7M
2023-10-23 11.53 11.68 11.20 11.27 2.8M
2023-10-20 11.69 11.95 11.52 11.53 2.0M
2023-10-19 11.70 12.13 11.65 11.84 2.9M
2023-10-18 11.96 12.03 11.76 11.76 2.1M
2023-10-17 12.13 12.17 11.95 12.10 3.5M
2023-10-16 12.33 12.42 12.02 12.11 5.0M
2023-10-13 12.20 12.68 12.05 12.33 6.9M
2023-10-12 12.24 12.29 12.04 12.14 2.0M
2023-10-11 12.16 12.26 12.08 12.24 2.8M
2023-10-10 12.10 12.19 12.00 12.10 2.3M
2023-10-09 12.01 12.15 11.91 12.05 2.3M
2023-09-28 11.74 12.06 11.71 12.01 3.0M
2023-09-27 11.68 11.82 11.53 11.70 1.9M
2023-09-26 11.79 11.84 11.65 11.67 1.3M
2023-09-25 11.83 11.94 11.76 11.84 1.5M
2023-09-22 11.50 11.87 11.50 11.87 2.5M
2023-09-21 11.56 11.71 11.48 11.59 1.2M
2023-09-20 11.51 11.73 11.51 11.56 1.7M
2023-09-19 11.82 11.87 11.55 11.58 2.1M
2023-09-18 11.68 11.98 11.61 11.84 2.5M
2023-09-15 11.84 11.97 11.70 11.80 3.4M
2023-09-14 11.98 12.32 11.80 11.89 4.4M
2023-09-13 12.30 12.38 11.82 11.91 4.8M
2023-09-12 12.07 12.16 11.96 12.05 2.0M
2023-09-11 12.17 12.21 12.00 12.13 2.9M
2023-09-08 11.90 12.10 11.88 12.05 2.3M
2023-09-07 12.15 12.20 11.82 11.90 3.5M
2023-09-06 11.91 12.17 11.86 12.15 4.0M
2023-09-05 11.80 11.99 11.80 11.91 2.4M
2023-09-04 11.95 12.02 11.76 11.84 2.5M
2023-09-01 12.01 12.02 11.80 11.88 2.8M
2023-08-31 11.80 12.04 11.76 11.91 3.3M
2023-08-30 11.75 11.98 11.64 11.86 3.7M
2023-08-29 11.13 11.83 11.00 11.74 5.1M
2023-08-28 11.25 11.46 11.03 11.06 4.6M
2023-08-25 10.93 10.96 10.60 10.65 1.6M
2023-08-24 11.10 11.11 10.79 10.92 1.5M
2023-08-23 11.08 11.18 10.95 11.01 2.2M
2023-08-22 11.14 11.23 10.83 11.15 2.2M
2023-08-21 11.21 11.33 11.06 11.10 2.2M
2023-08-18 11.40 11.48 11.12 11.12 1.5M
2023-08-17 11.05 11.35 10.98 11.34 2.4M
2023-08-16 11.28 11.28 11.06 11.07 1.7M
2023-08-15 11.68 11.73 11.17 11.24 2.8M
2023-08-14 11.36 11.69 11.28 11.62 2.3M
2023-08-11 11.55 11.72 11.40 11.42 2.2M
2023-08-10 11.38 11.63 11.29 11.56 1.5M
2023-08-09 11.50 11.54 11.32 11.37 1.6M
2023-08-08 11.70 11.76 11.46 11.50 2.1M
2023-08-07 11.65 11.72 11.52 11.70 2.7M
2023-08-04 11.45 11.60 11.38 11.56 2.5M
2023-08-03 11.53 11.53 11.30 11.36 2.3M
2023-08-02 11.44 11.68 11.33 11.52 2.9M
2023-08-01 11.65 11.69 11.43 11.45 2.5M
2023-07-31 11.54 11.73 11.50 11.68 2.1M
2023-07-28 11.53 11.66 11.40 11.60 2.6M
2023-07-27 11.71 11.90 11.60 11.66 2.4M
2023-07-26 12.04 12.08 11.68 11.76 4.9M
2023-07-25 12.20 12.40 11.77 12.09 8.8M
2023-07-24 12.44 12.71 12.31 12.57 2.1M
2023-07-21 12.53 12.67 12.32 12.45 3.2M
2023-07-20 12.89 12.98 12.50 12.57 5.6M
2023-07-19 13.04 13.23 12.69 12.93 6.0M
2023-07-18 12.83 13.27 12.81 13.00 6.7M
2023-07-17 12.83 12.97 12.66 12.93 3.9M
2023-07-14 12.78 13.10 12.72 12.83 5.7M
2023-07-13 12.60 13.00 12.59 12.78 5.1M
2023-07-12 12.79 12.90 12.57 12.60 6.8M
2023-07-11 13.08 13.10 12.72 12.88 6.9M
2023-07-10 13.28 13.46 12.81 12.85 9.2M
2023-07-07 13.06 13.49 12.76 13.30 12.0M
2023-07-06 12.88 13.17 12.71 13.05 8.5M
2023-07-05 12.93 13.38 12.83 13.02 9.9M
2023-07-04 12.90 13.16 12.80 13.00 8.3M
2023-07-03 12.70 13.19 12.63 13.12 15.9M
2023-06-30 12.25 13.13 12.16 12.78 13.6M
2023-06-29 11.80 12.26 11.80 12.20 5.3M
2023-06-28 12.20 12.22 11.61 11.91 6.0M
2023-06-27 12.08 12.55 11.82 12.33 8.2M
2023-06-26 11.76 12.42 11.68 12.19 7.8M
2023-06-21 12.00 12.25 11.76 11.97 7.2M
2023-06-20 11.97 12.02 11.83 12.00 2.0M
2023-06-19 11.82 12.04 11.82 11.96 2.5M
2023-06-16 11.92 11.94 11.70 11.84 2.5M
2023-06-15 11.60 11.91 11.60 11.90 2.6M
2023-06-14 11.74 11.74 11.56 11.68 1.6M
2023-06-13 11.65 11.77 11.54 11.77 1.4M
2023-06-12 11.46 11.68 11.42 11.65 1.7M
2023-06-09 11.53 11.59 11.30 11.54 2.2M
2023-06-08 11.60 11.69 11.43 11.49 1.8M
2023-06-07 11.45 11.76 11.40 11.66 3.2M
2023-06-06 11.80 11.80 11.40 11.44 2.2M
2023-06-05 11.94 11.95 11.78 11.80 2.4M
2023-06-02 12.00 12.15 11.87 11.87 4.4M
2023-06-01 11.61 12.15 11.60 12.08 7.6M
2023-05-31 11.63 11.68 11.54 11.63 1.5M
2023-05-30 11.70 11.70 11.49 11.63 2.1M
2023-05-29 11.61 11.75 11.57 11.70 1.9M
2023-05-26 11.66 11.68 11.48 11.61 1.9M
2023-05-25 11.52 11.72 11.44 11.66 2.7M
2023-05-24 11.44 11.59 11.44 11.52 1.4M
2023-05-23 11.54 11.58 11.45 11.46 1.5M
2023-05-22 11.54 11.59 11.41 11.54 1.5M
2023-05-19 11.48 11.57 11.40 11.52 2.3M
2023-05-18 11.32 11.50 11.28 11.47 2.8M
2023-05-17 11.13 11.32 11.11 11.32 2.5M
2023-05-16 11.05 11.19 10.97 11.12 1.9M
2023-05-15 10.95 11.07 10.78 11.06 1.3M
2023-05-12 11.09 11.16 10.91 10.95 1.3M
2023-05-11 11.06 11.18 10.98 11.09 1.7M
2023-05-10 10.75 11.40 10.70 11.08 3.3M
2023-05-09 11.39 11.40 10.78 10.78 2.7M
2023-05-08 10.94 11.06 10.90 11.04 1.5M
2023-05-05 11.06 11.07 10.86 10.99 1.5M
2023-05-04 11.18 11.18 10.95 11.07 2.0M
2023-04-28 10.73 11.21 10.70 11.18 3.4M
2023-04-27 10.67 10.82 10.60 10.72 2.1M
2023-04-26 10.48 10.77 10.47 10.67 2.1M
2023-04-25 10.79 10.87 10.33 10.53 3.1M
2023-04-24 10.70 10.92 10.60 10.79 3.1M
2023-04-21 11.49 11.49 11.04 11.08 4.1M
2023-04-20 11.50 11.59 11.31 11.56 2.8M
2023-04-19 11.57 11.80 11.46 11.59 4.5M
2023-04-18 12.06 12.09 11.47 11.58 6.6M
2023-04-17 12.16 12.26 12.04 12.05 3.4M
2023-04-14 12.32 12.42 12.02 12.22 4.5M
2023-04-13 12.90 12.90 12.24 12.29 6.2M
2023-04-12 12.71 12.99 12.62 12.92 4.0M
2023-04-11 12.72 12.77 12.46 12.59 3.5M
2023-04-10 13.05 13.08 12.61 12.67 5.0M
2023-04-07 13.16 13.17 12.94 13.09 5.8M
2023-04-06 12.99 13.29 12.80 13.22 7.9M
2023-04-04 12.95 13.20 12.78 13.00 7.4M
2023-04-03 12.70 13.01 12.70 12.96 4.2M
2023-03-31 12.76 12.82 12.62 12.73 3.0M
2023-03-30 12.75 13.14 12.72 12.83 4.1M
2023-03-29 12.70 12.88 12.65 12.77 2.2M
2023-03-28 12.91 12.93 12.69 12.72 2.7M
2023-03-27 12.96 13.04 12.75 12.94 3.0M
2023-03-24 12.84 13.04 12.81 13.01 4.4M
2023-03-23 12.54 12.94 12.51 12.94 4.9M
2023-03-22 12.58 12.64 12.40 12.60 2.8M
2023-03-21 12.46 12.58 12.36 12.58 2.5M
2023-03-20 12.38 12.48 12.16 12.48 3.4M
2023-03-17 12.26 12.48 12.24 12.39 2.6M
2023-03-16 12.36 12.50 12.16 12.19 2.9M
2023-03-15 12.18 12.42 12.18 12.36 3.2M
2023-03-14 12.35 12.35 11.90 12.17 4.3M
2023-03-13 12.30 12.44 12.22 12.35 2.9M
2023-03-10 12.58 12.72 12.30 12.35 4.6M
2023-03-09 12.67 12.80 12.60 12.73 2.5M
2023-03-08 12.61 12.72 12.55 12.65 2.9M
2023-03-07 13.10 13.10 12.65 12.66 3.7M
2023-03-06 13.03 13.12 12.91 13.07 2.5M
2023-03-03 12.93 13.17 12.78 13.07 3.8M
2023-03-02 13.08 13.09 12.81 12.92 3.8M
2023-03-01 12.91 13.10 12.89 13.09 2.8M
2023-02-28 12.95 13.10 12.79 12.99 3.1M
2023-02-27 13.22 13.25 12.84 12.91 5.0M
2023-02-24 13.78 13.79 13.29 13.38 8.5M
2023-02-23 13.22 14.20 13.17 13.99 11.5M
2023-02-22 13.40 13.40 13.18 13.24 2.3M
2023-02-21 13.66 13.69 13.26 13.37 4.1M
2023-02-20 13.39 13.66 13.28 13.66 3.5M
2023-02-17 13.60 14.04 13.31 13.36 5.4M
2023-02-16 14.08 14.22 13.50 13.60 8.1M
2023-02-15 13.95 14.29 13.84 14.15 7.7M
2023-02-14 13.69 14.15 13.57 13.95 6.9M
2023-02-13 13.55 13.72 13.43 13.65 5.0M
2023-02-10 13.52 13.79 13.41 13.54 6.4M
2023-02-09 13.25 13.62 13.19 13.55 7.8M
2023-02-08 13.29 13.39 13.07 13.28 6.8M
2023-02-07 12.94 13.34 12.90 13.26 8.2M
2023-02-06 12.90 12.98 12.84 12.90 3.0M
2023-02-03 12.94 13.08 12.67 12.94 6.6M
2023-02-02 12.98 13.07 12.83 12.92 6.2M
2023-02-01 13.20 13.24 12.75 13.06 12.6M
2023-01-31 13.27 13.33 12.95 13.30 6.1M
2023-01-30 13.05 13.37 13.02 13.24 7.3M
2023-01-20 12.98 13.06 12.81 12.93 4.3M
2023-01-19 12.97 13.06 12.81 12.98 4.4M
2023-01-18 12.81 13.16 12.66 12.99 7.4M
2023-01-17 12.70 13.42 12.65 12.94 13.5M
2023-01-16 12.22 12.54 12.20 12.42 4.6M
2023-01-13 12.25 12.28 12.11 12.22 2.0M
2023-01-12 12.17 12.25 12.10 12.20 2.6M
2023-01-11 12.40 12.45 12.20 12.23 4.2M
2023-01-10 12.28 12.85 12.20 12.55 8.0M
2023-01-09 12.35 12.38 12.07 12.16 4.3M
2023-01-06 12.45 12.57 12.15 12.33 6.3M
2023-01-05 12.30 12.56 12.08 12.50 5.5M
2023-01-04 12.42 12.55 12.06 12.26 5.2M
2023-01-03 12.06 12.61 12.02 12.53 5.4M