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
2023-12-29 16.82 17.00 16.49 16.97 1.0M
2023-12-28 16.32 16.83 16.10 16.73 1.3M
2023-12-27 16.23 16.27 15.89 16.26 1.2M
2023-12-26 16.33 16.43 15.98 16.02 1.2M
2023-12-25 16.49 16.61 16.23 16.43 1.1M
2023-12-22 16.70 16.88 16.37 16.45 1.3M
2023-12-21 16.69 16.92 16.18 16.70 1.1M
2023-12-20 17.18 17.18 16.71 16.77 1.1M
2023-12-19 16.58 16.85 16.45 16.77 0.9M
2023-12-18 16.72 16.91 16.52 16.56 0.9M
2023-12-15 16.76 16.95 16.69 16.79 0.7M
2023-12-14 17.08 17.08 16.73 16.77 1.0M
2023-12-13 16.87 17.17 16.67 17.02 1.1M
2023-12-12 16.92 17.03 16.75 16.89 0.9M
2023-12-11 16.55 17.05 16.52 16.91 1.6M
2023-12-08 16.91 17.29 16.62 16.64 1.2M
2023-12-07 17.39 17.39 16.86 16.96 1.6M
2023-12-06 17.07 17.49 17.02 17.12 1.3M
2023-12-05 17.39 17.59 17.04 17.07 1.4M
2023-12-04 17.55 17.80 17.35 17.43 1.4M
2023-12-01 17.53 17.69 17.22 17.54 1.5M
2023-11-30 17.85 17.98 17.35 17.52 1.3M
2023-11-29 18.08 18.36 17.77 17.83 1.6M
2023-11-28 17.81 18.06 17.62 18.02 1.7M
2023-11-27 17.58 17.87 17.31 17.70 2.0M
2023-11-24 18.04 18.12 17.23 17.29 1.6M
2023-11-23 17.59 17.94 17.51 17.89 1.4M
2023-11-22 17.82 18.01 17.58 17.59 1.3M
2023-11-21 18.42 18.42 17.86 17.92 1.5M
2023-11-20 18.15 18.31 18.00 18.22 1.5M
2023-11-17 17.75 18.02 17.67 17.99 1.3M
2023-11-16 18.42 18.42 17.75 17.75 1.7M
2023-11-15 18.14 18.24 17.79 18.13 1.7M
2023-11-14 17.89 18.04 17.76 17.89 1.3M
2023-11-13 17.65 17.89 17.56 17.86 1.7M
2023-11-10 17.67 17.81 17.54 17.55 1.2M
2023-11-09 17.87 18.04 17.65 17.74 1.6M
2023-11-08 17.90 18.14 17.74 17.92 2.1M
2023-11-07 17.74 18.02 17.55 18.01 2.0M
2023-11-06 17.43 17.83 17.39 17.77 1.4M
2023-11-03 17.34 17.77 17.30 17.42 1.6M
2023-11-02 17.76 17.85 17.20 17.20 1.3M
2023-11-01 17.51 17.65 17.34 17.55 1.5M
2023-10-31 17.83 17.95 17.42 17.47 1.7M
2023-10-30 17.94 18.08 17.54 17.83 1.4M
2023-10-27 17.42 17.95 17.42 17.92 1.8M
2023-10-26 17.15 17.57 17.11 17.54 1.7M
2023-10-25 17.33 17.54 17.06 17.29 1.6M
2023-10-24 16.06 17.36 16.06 17.31 2.8M
2023-10-23 16.73 16.73 15.97 16.02 1.6M
2023-10-20 16.62 17.15 16.52 16.62 1.8M
2023-10-19 16.62 17.26 16.45 16.74 2.3M
2023-10-18 16.92 17.05 16.13 16.75 3.1M
2023-10-17 16.69 16.98 16.48 16.91 2.0M
2023-10-16 16.85 16.98 16.53 16.61 1.6M
2023-10-13 17.12 17.13 16.79 16.85 1.2M
2023-10-12 17.31 17.43 17.05 17.15 1.2M
2023-10-11 17.40 17.50 17.09 17.27 1.8M
2023-10-10 17.51 17.77 17.23 17.32 1.8M
2023-10-09 17.66 17.81 17.35 17.43 1.9M
2023-09-28 17.77 18.15 17.54 17.67 2.7M
2023-09-27 17.55 18.00 17.43 17.73 2.6M
2023-09-26 17.15 17.83 16.81 17.60 3.2M
2023-09-25 17.30 17.61 16.93 17.11 1.7M
2023-09-22 16.65 17.36 16.57 17.34 2.0M
2023-09-21 16.72 17.02 16.58 16.64 2.0M
2023-09-20 17.04 17.16 16.69 16.73 2.1M
2023-09-19 17.49 17.50 16.84 16.89 1.9M
2023-09-18 17.01 17.86 16.90 17.19 3.0M
2023-09-15 17.69 18.08 17.04 17.08 2.8M
2023-09-14 17.99 18.23 17.59 17.70 2.3M
2023-09-13 18.39 18.73 17.97 18.16 2.7M
2023-09-12 18.85 19.58 18.37 18.59 3.5M
2023-09-11 18.51 18.96 18.32 18.52 2.9M
2023-09-08 18.61 18.87 18.15 18.46 3.0M
2023-09-07 18.96 19.10 18.51 18.54 3.4M
2023-09-06 18.66 19.01 18.59 18.83 3.4M
2023-09-05 18.87 19.05 18.55 18.78 3.7M
2023-09-04 17.70 18.91 17.70 18.87 5.2M
2023-09-01 17.85 17.92 17.37 17.77 3.9M
2023-08-31 17.22 17.82 16.95 17.56 5.5M
2023-08-30 16.47 17.46 16.43 17.02 6.1M
2023-08-29 15.09 16.49 14.79 16.38 6.4M
2023-08-28 16.54 16.92 15.05 15.17 7.0M
2023-08-25 17.52 17.65 15.75 15.79 8.0M
2023-08-24 19.08 19.19 17.39 17.55 10.3M
2023-08-23 19.25 20.15 18.64 19.96 12.5M
2023-08-22 19.73 19.99 18.75 19.24 9.7M
2023-08-21 20.23 20.98 19.75 19.95 12.2M
2023-08-18 19.63 22.92 19.40 21.09 19.5M
2023-08-17 19.23 19.68 18.73 19.59 9.0M
2023-08-16 19.06 19.86 18.71 19.68 13.4M
2023-08-15 18.62 19.90 18.62 19.06 12.0M
2023-08-14 17.22 19.34 17.09 18.41 9.7M
2023-08-11 18.34 18.43 17.23 17.27 6.0M
2023-08-10 18.47 18.51 17.89 18.20 5.8M
2023-08-09 18.48 19.15 18.29 18.69 7.8M
2023-08-08 18.92 19.39 18.35 18.78 10.1M
2023-08-07 17.22 20.29 16.82 19.25 15.8M
2023-08-04 17.37 17.62 17.00 17.09 6.6M
2023-08-03 17.22 17.74 16.99 17.74 8.1M
2023-08-02 18.04 19.21 17.75 18.14 13.1M
2023-08-01 16.89 17.83 16.59 17.65 7.7M
2023-07-31 16.85 17.12 16.78 16.91 2.7M
2023-07-28 16.59 16.89 16.41 16.82 2.9M
2023-07-27 17.08 17.45 16.69 16.71 2.9M
2023-07-26 17.13 17.13 16.72 16.78 3.1M
2023-07-25 17.04 17.20 16.92 17.12 3.2M
2023-07-24 17.01 17.12 16.82 16.85 3.0M
2023-07-21 17.57 17.69 16.92 16.94 5.7M
2023-07-20 17.80 17.99 17.48 17.58 4.9M
2023-07-19 18.10 18.10 17.62 17.77 5.7M
2023-07-18 18.10 18.30 17.78 18.04 6.8M
2023-07-17 19.33 19.62 17.92 18.29 12.3M
2023-07-14 21.15 21.20 19.25 19.80 16.2M
2023-07-13 21.03 23.03 20.74 22.54 20.5M
2023-07-12 19.99 23.46 19.79 22.02 22.2M
2023-07-11 19.98 20.25 18.70 19.82 17.3M
2023-07-10 19.41 22.22 19.24 20.89 24.0M
2023-07-07 16.08 18.97 16.08 18.97 10.9M
2023-07-06 15.62 15.84 15.41 15.81 1.2M
2023-07-05 15.68 15.96 15.45 15.54 1.6M
2023-07-04 15.83 15.89 15.35 15.72 1.5M
2023-07-03 15.45 15.89 15.42 15.47 1.3M
2023-06-30 15.25 16.15 15.08 15.43 2.8M
2023-06-29 14.74 15.29 14.65 15.15 2.8M
2023-06-28 14.89 14.89 14.35 14.73 0.6M
2023-06-27 14.31 14.82 14.31 14.81 0.8M
2023-06-26 14.62 14.62 14.15 14.23 0.7M
2023-06-21 14.89 14.91 14.52 14.52 0.6M
2023-06-20 14.93 15.08 14.62 14.91 1.1M
2023-06-19 15.28 15.28 14.81 14.83 1.1M
2023-06-16 15.12 15.54 15.01 15.20 1.1M
2023-06-15 15.15 15.24 14.96 15.12 0.9M
2023-06-14 15.43 15.45 15.18 15.19 0.8M
2023-06-13 15.58 15.73 15.35 15.43 0.9M
2023-06-12 15.36 15.77 15.25 15.53 2.2M
2023-06-09 14.99 15.45 14.97 15.38 1.4M
2023-06-08 15.03 15.32 14.85 15.14 1.7M
2023-06-07 14.62 15.29 14.62 15.12 2.1M
2023-06-06 14.97 15.20 14.69 14.73 1.2M
2023-06-05 14.99 15.08 14.88 15.05 0.9M
2023-06-02 15.15 15.17 14.87 14.92 1.2M
2023-06-01 15.29 15.52 15.05 15.05 1.5M
2023-05-31 15.46 15.73 15.25 15.32 3.2M
2023-05-30 15.14 16.66 14.87 15.81 5.4M
2023-05-29 14.97 15.14 14.88 15.09 1.3M
2023-05-26 14.95 15.03 14.69 14.93 0.5M
2023-05-25 15.08 15.10 14.82 14.93 0.8M
2023-05-24 14.75 15.10 14.72 14.97 0.8M
2023-05-23 15.19 15.19 14.75 14.80 1.0M
2023-05-22 14.43 15.19 14.42 14.98 1.1M
2023-05-19 14.50 14.71 14.27 14.69 0.8M
2023-05-18 14.47 14.54 14.27 14.50 0.6M
2023-05-17 13.91 14.46 13.91 14.45 0.7M
2023-05-16 14.30 14.37 13.90 13.94 0.8M
2023-05-15 14.20 14.37 14.09 14.30 0.6M
2023-05-12 14.53 14.55 14.20 14.29 0.5M
2023-05-11 14.54 14.78 14.42 14.49 0.9M
2023-05-10 14.35 14.70 14.02 14.63 1.5M
2023-05-09 14.34 14.65 14.16 14.21 0.7M
2023-05-08 14.34 14.62 14.34 14.51 0.5M
2023-05-05 14.69 14.73 14.25 14.37 1.0M
2023-05-04 14.63 14.95 14.48 14.69 1.0M
2023-04-28 14.12 14.75 14.06 14.63 2.1M
2023-04-27 14.92 15.38 13.92 14.02 2.6M
2023-04-26 15.00 15.44 14.95 15.38 0.9M
2023-04-25 15.52 15.63 14.65 14.95 1.5M
2023-04-24 15.39 15.76 15.25 15.52 1.8M
2023-04-21 15.25 15.46 14.97 15.39 1.8M
2023-04-20 15.65 15.65 15.19 15.25 1.1M
2023-04-19 15.71 15.85 15.42 15.65 1.6M
2023-04-18 16.28 16.31 15.69 15.71 1.6M
2023-04-17 16.88 16.88 16.31 16.35 1.8M
2023-04-14 16.86 17.02 16.73 16.88 1.7M
2023-04-13 17.00 17.14 16.82 16.90 2.6M
2023-04-12 16.39 17.31 16.39 17.14 4.8M
2023-04-11 16.52 16.55 16.03 16.42 1.7M
2023-04-10 16.20 16.87 16.04 16.42 2.1M
2023-04-07 15.99 16.25 15.85 16.16 0.9M
2023-04-06 15.71 16.07 15.71 15.99 0.9M
2023-04-04 16.25 16.25 15.71 15.79 2.0M
2023-04-03 16.15 16.35 16.04 16.27 1.1M
2023-03-31 15.87 16.39 15.86 16.13 2.6M
2023-03-30 15.79 16.02 15.55 15.90 1.1M
2023-03-29 15.61 15.83 15.49 15.75 1.0M
2023-03-28 15.89 16.05 15.61 15.61 1.0M
2023-03-27 16.06 16.35 15.77 15.99 0.9M
2023-03-24 16.27 16.39 15.99 16.09 1.0M
2023-03-23 16.37 16.49 16.01 16.18 1.5M
2023-03-22 16.38 16.55 16.25 16.38 1.5M
2023-03-21 15.99 16.39 15.81 16.34 1.6M
2023-03-20 16.32 16.46 15.91 15.92 2.4M
2023-03-17 16.72 16.75 16.39 16.39 3.2M
2023-03-16 16.42 16.75 16.07 16.72 3.8M
2023-03-15 16.09 16.83 16.09 16.60 2.5M
2023-03-14 16.15 16.21 15.69 16.14 1.3M
2023-03-13 16.59 16.64 16.02 16.15 1.8M
2023-03-10 16.29 16.65 16.15 16.52 2.5M
2023-03-09 16.27 16.33 15.99 16.30 1.1M
2023-03-08 15.54 16.22 15.45 16.08 1.5M
2023-03-07 16.04 16.11 15.54 15.69 1.1M
2023-03-06 16.09 16.22 15.92 15.97 0.6M
2023-03-03 16.15 16.35 16.00 16.10 0.7M
2023-03-02 16.27 16.37 16.15 16.15 0.8M
2023-03-01 16.09 16.32 16.08 16.26 0.8M
2023-02-28 16.13 16.25 15.77 16.11 0.7M
2023-02-27 16.20 16.34 15.85 16.00 1.1M
2023-02-24 16.35 16.35 16.09 16.20 0.9M
2023-02-23 16.37 16.39 16.13 16.28 0.7M
2023-02-22 15.96 16.37 15.86 16.33 1.7M
2023-02-21 16.08 16.13 15.81 15.97 0.9M
2023-02-20 16.00 16.01 15.54 15.96 0.9M
2023-02-17 16.09 16.26 15.77 15.82 1.5M
2023-02-16 16.65 16.74 15.85 16.12 2.6M
2023-02-15 16.62 16.82 16.40 16.65 2.3M
2023-02-14 16.43 16.82 16.24 16.75 2.8M
2023-02-13 16.09 16.39 16.01 16.38 1.9M
2023-02-10 15.99 16.16 15.79 16.11 1.8M
2023-02-09 15.55 16.13 15.55 16.00 2.3M
2023-02-08 15.69 15.85 15.63 15.72 0.8M
2023-02-07 15.70 15.84 15.65 15.77 1.0M
2023-02-06 15.70 15.85 15.53 15.67 1.1M
2023-02-03 15.69 15.81 15.49 15.77 1.6M
2023-02-02 15.65 15.83 15.47 15.69 1.2M
2023-02-01 15.38 15.65 15.37 15.63 1.4M
2023-01-31 15.38 15.41 15.25 15.37 0.8M
2023-01-30 15.23 15.49 15.23 15.39 1.2M
2023-01-20 15.36 15.36 15.05 15.12 0.6M
2023-01-19 15.18 15.45 15.15 15.17 1.3M
2023-01-18 14.75 15.26 14.70 15.15 1.8M
2023-01-17 14.82 14.93 14.66 14.71 0.5M
2023-01-16 14.74 14.99 14.74 14.82 0.6M
2023-01-13 14.65 14.79 14.55 14.73 0.7M
2023-01-12 14.92 14.92 14.63 14.65 0.6M
2023-01-11 15.02 15.08 14.75 14.76 0.8M
2023-01-10 15.29 15.29 14.89 15.02 1.2M
2023-01-09 15.54 15.69 15.28 15.29 1.3M
2023-01-06 15.22 15.81 15.08 15.54 2.5M
2023-01-05 15.19 15.29 15.02 15.13 0.9M
2023-01-04 15.19 15.32 14.96 15.19 1.3M
2023-01-03 15.03 15.35 15.02 15.29 1.4M