Nanjing Railway New Technology Co (301016)

301016
🏛️ China →
20.97
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 15.35 15.36 14.95 15.17 1.7M
2022-12-29 14.79 15.37 14.68 15.29 3.2M
2022-12-28 14.46 14.75 14.46 14.75 1.0M
2022-12-27 14.42 14.60 14.29 14.58 1.1M
2022-12-26 14.34 14.52 14.31 14.48 0.5M
2022-12-23 14.02 14.44 14.02 14.34 0.8M
2022-12-22 14.09 14.27 13.54 14.25 1.0M
2022-12-21 14.15 14.29 13.92 14.15 0.5M
2022-12-20 14.27 14.30 13.87 14.15 0.5M
2022-12-19 14.75 14.82 14.15 14.27 1.1M
2022-12-16 14.57 14.83 14.18 14.71 2.1M
2022-12-15 14.42 14.59 14.35 14.51 0.8M
2022-12-14 14.59 14.63 14.27 14.33 0.9M
2022-12-13 14.65 14.84 14.52 14.52 0.6M
2022-12-12 14.52 14.74 14.46 14.65 0.9M
2022-12-09 14.86 15.00 14.77 14.79 0.9M
2022-12-08 15.12 15.17 14.85 14.90 0.9M
2022-12-07 15.00 15.16 14.96 15.03 0.8M
2022-12-06 15.31 15.40 15.05 15.06 1.1M
2022-12-05 15.59 15.59 15.23 15.31 1.2M
2022-12-02 15.35 15.45 15.22 15.36 0.8M
2022-12-01 15.40 15.52 15.19 15.24 1.2M
2022-11-30 15.42 15.53 15.19 15.32 1.0M
2022-11-29 15.04 15.46 14.92 15.31 1.3M
2022-11-28 14.69 15.07 14.66 15.04 0.7M
2022-11-25 15.17 15.17 14.86 14.96 1.0M
2022-11-24 15.11 15.35 15.11 15.16 1.2M
2022-11-23 15.20 15.38 14.92 15.11 1.3M
2022-11-22 15.49 15.57 15.23 15.23 1.7M
2022-11-21 15.28 15.49 15.24 15.47 1.5M
2022-11-18 15.93 16.01 15.36 15.39 2.9M
2022-11-17 15.86 16.06 15.72 15.90 2.8M
2022-11-16 16.89 16.89 16.07 16.08 4.3M
2022-11-15 16.86 16.92 16.57 16.89 3.3M
2022-11-14 16.46 17.28 16.30 16.96 5.1M
2022-11-11 17.27 17.28 16.40 16.47 5.2M
2022-11-10 16.36 16.99 16.07 16.91 5.6M
2022-11-09 16.61 16.95 16.35 16.36 5.0M
2022-11-08 16.84 17.66 16.49 16.63 7.4M
2022-11-07 16.00 16.89 16.00 16.87 6.1M
2022-11-04 15.92 16.19 15.62 16.17 4.4M
2022-11-03 15.64 16.31 15.51 15.99 4.3M
2022-11-02 15.26 16.08 15.21 15.74 5.0M
2022-11-01 15.39 15.44 14.85 15.33 3.5M
2022-10-31 15.08 15.45 14.62 15.22 4.3M
2022-10-28 16.46 17.07 15.48 15.56 6.7M
2022-10-27 17.32 17.75 16.62 16.72 10.1M
2022-10-26 19.90 20.34 17.54 18.34 16.4M
2022-10-25 16.06 19.28 15.77 19.28 14.3M
2022-10-24 15.75 16.24 15.70 16.06 2.4M
2022-10-21 16.00 16.12 15.41 15.77 1.7M
2022-10-20 14.91 16.08 14.82 15.59 2.6M
2022-10-19 15.39 16.76 15.29 15.53 3.3M
2022-10-18 15.17 15.19 14.77 15.19 1.0M
2022-10-17 14.52 15.26 14.52 15.00 1.4M
2022-10-14 14.59 14.79 14.48 14.65 0.4M
2022-10-13 14.09 14.72 14.09 14.59 0.9M
2022-10-12 13.78 14.28 13.72 14.28 0.4M
2022-10-11 13.39 14.02 13.39 13.92 0.4M
2022-10-10 13.99 13.99 13.48 13.65 0.3M
2022-09-30 14.33 14.34 13.67 13.68 0.5M
2022-09-29 15.06 15.06 14.23 14.26 0.7M
2022-09-28 15.05 15.22 14.47 14.84 1.0M
2022-09-27 14.98 15.39 14.92 15.14 1.5M
2022-09-26 15.20 15.20 14.46 14.82 0.6M
2022-09-23 15.62 15.62 14.89 14.89 0.7M
2022-09-22 15.31 15.62 15.22 15.25 0.8M
2022-09-21 15.69 15.80 15.30 15.54 0.7M
2022-09-20 15.66 15.77 15.40 15.65 0.7M
2022-09-19 15.23 15.62 14.77 15.54 1.2M
2022-09-16 15.39 15.52 15.09 15.26 0.9M
2022-09-15 15.72 15.72 15.21 15.32 1.1M
2022-09-14 15.49 15.85 15.26 15.56 1.1M
2022-09-13 16.21 16.22 15.46 15.59 1.6M
2022-09-09 16.51 17.22 15.84 15.99 3.0M
2022-09-08 16.12 16.61 15.94 16.53 2.9M
2022-09-07 15.77 16.30 15.55 16.15 2.1M
2022-09-06 16.06 16.22 15.63 15.74 1.6M
2022-09-05 16.01 16.35 15.85 16.05 2.1M
2022-09-02 15.29 16.14 15.27 16.00 2.1M
2022-09-01 15.55 15.76 14.79 15.47 1.9M
2022-08-31 15.39 15.91 15.19 15.56 2.5M
2022-08-30 14.77 15.67 14.62 15.54 2.5M
2022-08-29 14.52 14.76 14.06 14.71 0.6M
2022-08-26 14.65 14.77 14.49 14.52 0.7M
2022-08-25 14.88 15.02 14.48 14.51 1.1M
2022-08-24 15.40 15.62 14.92 14.96 1.3M
2022-08-23 15.39 15.54 15.23 15.39 1.0M
2022-08-22 15.68 15.93 15.39 15.43 1.4M
2022-08-19 16.42 16.54 15.78 15.78 1.8M
2022-08-18 16.41 16.60 16.19 16.33 2.4M
2022-08-17 16.54 16.62 16.09 16.26 1.9M
2022-08-16 15.83 16.40 15.83 16.35 2.3M
2022-08-15 16.04 16.05 15.72 15.82 1.1M
2022-08-12 16.35 16.50 15.89 16.04 2.5M
2022-08-11 15.68 16.65 15.60 16.39 4.1M
2022-08-10 15.45 15.75 15.31 15.67 1.3M
2022-08-09 15.50 15.68 15.38 15.42 1.1M
2022-08-08 15.17 15.65 15.09 15.56 1.3M
2022-08-05 15.25 15.54 15.03 15.28 1.3M
2022-08-04 15.09 15.50 15.01 15.27 1.3M
2022-08-03 14.97 15.76 14.92 15.09 1.9M
2022-08-02 15.72 15.78 14.70 14.97 2.9M
2022-08-01 16.28 16.33 15.78 15.91 2.3M
2022-07-29 16.16 16.66 16.00 16.33 2.8M
2022-07-28 16.19 16.42 15.99 16.04 2.4M
2022-07-27 15.92 16.30 15.84 16.27 2.2M
2022-07-26 16.49 16.75 15.77 16.09 3.5M
2022-07-25 16.89 17.13 16.47 16.68 2.8M
2022-07-22 17.31 17.56 16.85 16.98 5.1M
2022-07-21 16.72 18.69 16.49 17.91 8.3M
2022-07-20 16.93 17.83 16.62 17.03 7.8M
2022-07-19 18.08 19.69 17.59 17.92 12.0M
2022-07-18 17.09 17.12 16.75 17.12 3.4M
2022-07-01 14.45 14.45 14.19 14.27 0.7M
2022-06-30 14.23 14.45 14.03 14.35 0.9M
2022-06-29 14.51 14.57 14.16 14.22 1.0M
2022-06-28 14.16 14.53 14.08 14.51 1.4M
2022-06-27 18.36 18.52 18.28 18.41 0.6M
2022-06-24 18.16 18.44 18.11 18.36 0.6M
2022-06-23 18.00 18.16 17.80 18.11 0.5M
2022-06-22 18.50 18.50 17.81 17.89 0.5M
2022-06-21 18.31 18.60 18.03 18.28 0.5M
2022-06-20 17.93 18.36 17.75 18.30 0.6M
2022-06-17 18.00 18.04 17.47 17.91 0.6M
2022-06-16 17.83 18.31 17.80 18.01 0.5M
2022-06-15 17.81 18.19 17.81 17.92 0.6M
2022-06-14 18.22 18.23 17.45 17.95 0.6M
2022-06-13 18.00 18.49 17.90 18.22 0.4M
2022-06-10 17.99 18.32 17.92 18.11 0.4M
2022-06-09 18.64 18.70 17.94 18.05 0.5M
2022-06-08 18.75 18.91 18.15 18.55 0.6M
2022-06-07 19.18 19.18 18.58 18.75 0.5M
2022-06-06 19.08 19.32 18.96 19.09 0.7M
2022-06-02 19.02 19.25 18.58 19.08 0.9M
2022-06-01 18.39 19.08 18.17 18.93 1.4M
2022-05-31 18.10 18.42 17.74 18.38 0.8M
2022-05-30 17.89 18.03 17.64 17.99 0.5M
2022-05-27 17.78 18.10 17.59 17.90 0.5M
2022-05-26 17.77 17.90 17.29 17.78 0.5M
2022-05-25 17.60 17.62 17.10 17.60 0.4M
2022-05-24 18.16 18.32 17.10 17.28 0.7M
2022-05-23 17.91 18.22 17.91 18.19 0.4M
2022-05-20 18.00 18.25 17.86 17.97 0.3M
2022-05-19 17.76 18.09 17.75 17.96 0.4M
2022-05-18 17.76 18.28 17.67 17.99 0.5M
2022-05-17 18.00 18.12 17.53 17.75 0.4M
2022-05-16 18.31 18.39 17.92 18.00 0.4M
2022-05-13 18.06 18.35 17.89 18.15 0.6M
2022-05-12 17.76 18.10 17.68 18.05 0.5M
2022-05-11 17.71 18.39 17.70 17.70 0.6M
2022-05-10 17.45 18.06 17.16 17.94 0.9M
2022-05-09 17.04 17.63 17.04 17.52 0.5M
2022-05-06 16.72 17.31 16.55 17.21 0.5M
2022-05-05 16.70 17.56 16.68 17.18 0.6M
2022-04-29 15.96 17.11 15.96 16.88 0.9M
2022-04-28 16.37 16.81 15.85 16.00 0.9M
2022-04-27 16.20 16.68 15.42 16.60 1.3M
2022-04-26 17.83 18.18 16.65 16.69 0.7M
2022-04-25 19.48 19.51 17.68 17.81 0.8M
2022-04-22 19.42 20.00 19.13 19.80 0.6M
2022-04-21 20.50 20.57 19.64 19.64 0.5M
2022-04-20 20.08 21.00 20.08 20.50 0.7M
2022-04-19 19.98 20.37 19.98 20.16 0.3M
2022-04-18 20.00 20.38 19.42 20.12 0.3M
2022-04-15 20.60 20.60 19.93 20.00 0.6M
2022-04-14 20.79 20.84 20.51 20.58 0.4M
2022-04-13 21.56 21.56 20.62 20.70 0.7M
2022-04-12 21.35 21.57 20.80 21.50 0.4M
2022-04-11 21.80 22.05 21.21 21.25 0.6M
2022-04-08 21.82 21.92 21.23 21.66 0.4M
2022-04-07 22.01 22.08 21.47 21.50 0.5M
2022-04-06 21.68 22.24 21.68 22.10 0.6M
2022-04-01 22.12 22.13 21.62 21.77 0.9M
2022-03-31 22.50 22.56 21.95 22.24 1.6M
2022-03-30 23.33 23.46 22.71 23.46 0.8M
2022-03-29 23.00 23.29 22.65 22.84 0.6M
2022-03-28 22.81 23.10 22.21 22.95 0.7M
2022-03-25 22.98 23.20 22.80 23.03 0.5M
2022-03-24 23.11 23.43 22.73 22.85 0.6M
2022-03-23 23.65 23.80 23.15 23.25 1.3M
2022-03-22 23.26 24.68 23.11 23.72 2.3M
2022-03-21 22.83 23.06 22.59 23.06 0.7M
2022-03-18 22.44 22.77 22.13 22.65 0.6M
2022-03-17 21.98 22.57 21.73 22.16 0.7M
2022-03-16 21.30 21.89 20.78 21.64 0.6M
2022-03-15 22.38 22.45 21.01 21.09 0.7M
2022-03-14 22.98 23.03 22.46 22.49 0.5M
2022-03-11 22.59 23.20 22.04 23.09 0.7M
2022-03-10 22.90 23.09 22.59 22.59 0.6M
2022-03-09 23.11 23.30 21.34 22.38 0.9M
2022-03-08 23.66 23.76 23.08 23.11 0.7M
2022-03-07 23.89 23.98 23.58 23.62 0.5M
2022-03-04 24.25 24.50 23.90 23.94 0.7M
2022-03-03 24.37 24.66 24.25 24.35 0.7M
2022-03-02 24.17 24.33 23.98 24.28 0.4M
2022-03-01 24.14 24.38 24.02 24.23 0.5M
2022-02-28 24.45 24.45 23.66 24.05 0.8M
2022-02-25 24.24 24.90 24.24 24.41 0.8M
2022-02-24 25.26 25.26 23.85 24.04 1.2M
2022-02-23 24.54 25.25 24.42 25.00 0.9M
2022-02-22 25.00 25.11 24.37 24.63 1.0M
2022-02-21 25.02 25.40 25.02 25.19 1.1M
2022-02-18 24.43 25.58 24.10 25.40 1.6M
2022-02-17 24.72 25.00 24.50 24.56 0.8M
2022-02-16 24.19 24.76 24.19 24.72 0.7M
2022-02-15 24.15 24.50 24.06 24.16 0.4M
2022-02-14 24.58 24.76 24.11 24.25 0.5M
2022-02-11 24.60 24.80 24.05 24.56 0.8M
2022-02-10 24.87 24.87 24.50 24.61 0.5M
2022-02-09 24.68 25.06 24.52 24.87 0.5M
2022-02-08 24.45 24.82 24.13 24.79 0.6M
2022-02-07 23.96 24.58 23.81 24.45 0.7M
2022-01-28 23.41 23.96 23.30 23.65 0.6M
2022-01-27 24.29 24.47 23.20 23.27 0.9M
2022-01-26 24.51 24.56 24.11 24.29 0.5M
2022-01-25 25.15 25.70 24.01 24.16 1.1M
2022-01-24 25.63 25.69 25.18 25.30 0.5M
2022-01-21 25.88 26.09 25.41 25.61 0.6M
2022-01-20 27.18 27.18 25.80 25.88 2.0M
2022-01-19 26.60 27.26 26.53 27.18 1.4M
2022-01-18 27.12 27.13 26.49 26.67 1.1M
2022-01-17 26.42 27.23 26.20 27.11 1.2M
2022-01-14 26.62 26.95 26.34 26.42 0.9M
2022-01-13 27.17 27.17 26.71 26.84 0.9M
2022-01-12 27.00 27.38 26.86 27.14 1.2M
2022-01-11 26.73 27.40 26.73 26.91 0.9M
2022-01-10 26.00 27.18 26.00 26.88 1.1M
2022-01-07 26.71 26.90 26.30 26.33 0.8M
2022-01-06 26.40 26.85 26.23 26.75 1.0M
2022-01-05 26.68 26.98 26.18 26.50 0.9M
2022-01-04 26.23 27.00 25.81 26.68 1.5M