Wuhan Xingtu Xinke Electronics Co (688081)

688081
🏛️ China →
36.30
Última Actualización: 2025-09-29
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 11.94 12.02 11.78 11.83 0.4M
2022-12-29 11.96 12.16 11.81 11.96 0.4M
2022-12-28 12.04 12.29 11.81 12.01 0.3M
2022-12-27 12.24 12.39 11.94 12.16 0.4M
2022-12-26 11.84 12.19 11.84 12.07 0.4M
2022-12-23 11.96 12.24 11.74 11.84 0.5M
2022-12-22 12.31 12.34 11.87 11.94 0.7M
2022-12-21 12.45 12.56 12.15 12.30 0.4M
2022-12-20 12.28 12.55 12.20 12.40 0.5M
2022-12-19 12.52 12.85 12.24 12.28 0.6M
2022-12-16 12.88 12.88 12.56 12.62 0.6M
2022-12-15 13.27 13.27 12.86 12.93 0.3M
2022-12-14 13.18 13.29 12.86 12.86 0.7M
2022-12-13 13.57 13.57 13.01 13.14 0.6M
2022-12-12 13.22 13.49 12.94 13.39 0.8M
2022-12-09 13.32 13.36 13.12 13.21 0.7M
2022-12-08 13.59 13.59 13.19 13.29 0.8M
2022-12-07 13.73 13.76 13.49 13.59 0.4M
2022-12-06 13.77 13.86 13.66 13.82 0.7M
2022-12-05 14.15 14.21 13.76 13.81 0.8M
2022-12-02 13.97 14.31 13.97 14.14 0.8M
2022-12-01 14.08 14.39 13.83 14.07 0.6M
2022-11-30 14.09 14.22 13.91 14.06 0.7M
2022-11-29 14.62 14.69 14.00 14.04 0.7M
2022-11-28 14.41 14.45 14.03 14.26 0.5M
2022-11-25 15.13 15.18 14.29 14.43 0.4M
2022-11-24 14.69 15.29 14.61 14.61 0.5M
2022-11-23 15.31 15.31 14.56 14.94 1.4M
2022-11-22 15.59 15.86 15.19 15.31 1.0M
2022-11-21 15.61 15.79 14.91 15.62 1.8M
2022-11-18 14.29 16.19 14.14 15.61 4.0M
2022-11-17 13.83 14.16 13.69 14.07 0.6M
2022-11-16 14.07 14.20 13.84 13.94 0.6M
2022-11-15 13.82 13.99 13.64 13.98 0.5M
2022-11-14 13.85 13.86 13.49 13.81 0.5M
2022-11-11 14.21 14.26 13.65 13.71 0.8M
2022-11-10 14.19 14.20 13.84 14.00 0.8M
2022-11-09 14.13 15.12 14.06 14.14 0.7M
2022-11-08 14.39 14.41 13.99 14.22 0.7M
2022-11-07 14.46 14.64 13.95 14.20 1.7M
2022-11-04 14.70 14.70 13.89 14.19 1.9M
2022-11-03 13.96 15.00 13.66 14.34 4.0M
2022-11-02 12.89 14.21 12.89 13.57 2.1M
2022-11-01 12.99 13.19 12.76 12.89 0.9M
2022-10-31 11.79 12.89 11.55 12.77 1.3M
2022-10-28 12.70 12.77 12.19 12.26 0.8M
2022-10-27 12.81 12.97 12.61 12.61 0.6M
2022-10-26 12.49 12.84 12.41 12.81 0.6M
2022-10-25 12.89 12.89 12.34 12.49 0.5M
2022-10-24 12.99 13.30 12.71 12.84 0.7M
2022-10-21 12.78 13.23 12.55 12.95 1.1M
2022-10-20 12.63 12.84 12.42 12.66 0.5M
2022-10-19 12.57 12.74 12.51 12.54 0.4M
2022-10-18 12.79 12.79 12.56 12.57 0.5M
2022-10-17 12.39 12.82 12.39 12.81 0.8M
2022-10-14 12.14 12.47 12.13 12.39 0.4M
2022-10-13 11.71 12.16 11.64 12.04 0.6M
2022-10-12 11.30 11.72 11.12 11.64 0.5M
2022-10-11 11.22 11.36 11.09 11.30 0.3M
2022-10-10 11.61 11.73 11.21 11.29 0.3M
2022-09-30 11.89 12.11 11.52 11.60 0.5M
2022-09-29 11.99 12.23 11.85 11.89 0.3M
2022-09-28 12.20 12.44 11.95 12.04 0.3M
2022-09-27 11.85 12.32 11.85 12.25 0.3M
2022-09-26 12.44 12.44 11.81 11.86 0.4M
2022-09-23 12.61 12.63 12.18 12.46 0.3M
2022-09-22 12.46 12.80 12.20 12.61 0.4M
2022-09-21 12.29 12.58 12.18 12.52 0.4M
2022-09-20 12.21 12.42 12.21 12.39 0.4M
2022-09-19 12.63 12.64 12.06 12.17 0.6M
2022-09-16 12.89 13.17 12.66 12.66 0.4M
2022-09-15 13.14 13.21 12.69 12.93 0.5M
2022-09-14 12.79 13.21 12.73 13.14 0.3M
2022-09-13 12.76 12.99 12.65 12.93 0.2M
2022-09-09 12.99 13.14 12.77 12.77 0.4M
2022-09-08 13.21 13.38 12.94 13.03 0.4M
2022-09-07 13.39 13.51 13.16 13.29 0.5M
2022-09-06 13.24 13.53 13.11 13.45 0.5M
2022-09-05 13.36 13.47 13.07 13.23 0.5M
2022-09-02 13.73 13.73 12.96 13.24 0.5M
2022-09-01 13.30 13.36 12.88 12.94 0.5M
2022-08-31 13.71 13.74 13.07 13.16 0.7M
2022-08-30 13.51 13.74 13.50 13.67 0.5M
2022-08-29 13.41 13.71 13.22 13.66 0.4M
2022-08-26 13.99 14.11 13.55 13.56 0.5M
2022-08-25 14.14 14.16 13.81 13.99 0.5M
2022-08-24 14.79 14.79 14.06 14.14 1.0M
2022-08-23 14.81 14.98 14.66 14.75 0.7M
2022-08-22 15.31 15.49 14.82 14.91 1.5M
2022-08-19 16.52 16.54 15.40 15.51 2.8M
2022-08-18 17.16 17.45 16.91 17.44 1.0M
2022-08-17 17.26 17.34 16.85 17.09 0.7M
2022-08-16 17.26 17.26 16.81 17.12 0.6M
2022-08-15 17.00 17.24 16.83 17.18 0.7M
2022-08-12 17.57 17.70 16.86 16.94 1.3M
2022-08-11 17.79 17.93 17.21 17.57 1.6M
2022-08-10 17.46 18.27 17.38 17.76 1.8M
2022-08-09 16.99 17.51 16.68 17.46 1.7M
2022-08-08 16.16 17.06 15.96 16.96 1.9M
2022-08-05 15.76 16.16 15.57 16.16 1.5M
2022-08-04 16.29 16.56 15.28 15.64 1.9M
2022-08-03 15.38 16.56 15.21 16.21 1.8M
2022-08-02 15.91 16.24 15.19 15.38 1.6M
2022-08-01 15.54 16.06 15.37 15.71 0.7M
2022-07-29 15.70 15.76 15.41 15.54 0.5M
2022-07-28 15.31 15.63 15.29 15.59 0.6M
2022-07-27 15.45 15.57 15.04 15.29 0.6M
2022-07-26 15.46 15.61 15.10 15.26 0.5M
2022-07-25 15.56 15.71 15.24 15.46 0.5M
2022-07-22 15.48 15.72 15.18 15.53 0.6M
2022-07-21 15.69 15.71 15.36 15.64 0.6M
2022-07-20 15.56 15.73 15.18 15.69 0.7M
2022-07-19 15.06 15.53 15.06 15.39 0.7M
2022-07-18 15.16 15.50 15.00 15.21 1.0M
2022-07-15 15.79 15.79 14.94 15.32 0.9M
2022-07-14 14.24 15.87 14.24 15.50 1.9M
2022-07-13 14.04 14.39 14.02 14.14 0.4M
2022-07-12 14.65 14.74 13.96 14.02 0.4M
2022-07-11 14.80 14.98 14.41 14.51 0.5M
2022-07-08 14.66 14.99 14.47 14.65 0.4M
2022-07-07 15.13 15.20 14.47 14.65 0.9M
2022-07-06 14.36 15.28 14.36 15.14 1.3M
2022-07-05 15.11 15.11 14.29 14.57 0.4M
2022-07-04 14.64 15.12 14.34 15.04 0.6M
2022-07-01 14.81 14.91 14.52 14.66 0.4M
2022-06-30 14.93 15.11 14.74 14.82 0.4M
2022-06-29 15.33 15.39 14.66 14.75 0.4M
2022-06-28 14.78 15.35 14.76 15.34 0.8M
2022-06-27 15.33 15.34 14.84 14.93 0.5M
2022-06-24 15.34 15.41 14.98 15.30 1.0M
2022-06-23 14.06 15.12 13.90 14.89 1.0M
2022-06-22 14.71 14.71 14.05 14.05 0.4M
2022-06-21 14.69 14.86 14.41 14.71 0.7M
2022-06-20 14.19 14.81 14.18 14.43 0.4M
2022-06-17 13.94 14.26 13.88 14.19 0.5M
2022-06-16 13.75 14.22 13.75 14.09 0.4M
2022-06-15 13.89 14.19 13.79 13.96 0.8M
2022-06-14 14.49 14.49 13.50 13.79 0.6M
2022-06-13 14.28 14.45 14.04 14.39 0.4M
2022-06-10 14.01 14.40 13.70 14.29 0.5M
2022-06-09 14.32 14.37 13.88 13.96 0.5M
2022-06-08 14.94 15.02 14.07 14.46 0.9M
2022-06-07 15.16 15.43 14.86 15.01 0.7M
2022-06-06 15.07 15.49 14.85 15.32 1.0M
2022-06-02 14.19 15.04 14.08 14.96 1.1M
2022-06-01 14.26 14.49 13.75 14.19 1.1M
2022-05-31 13.51 14.13 13.41 13.89 0.6M
2022-05-30 13.44 13.56 13.11 13.51 0.4M
2022-05-27 13.79 14.05 13.19 13.43 0.6M
2022-05-26 13.29 13.78 13.02 13.63 0.8M
2022-05-25 13.24 13.31 12.87 13.19 0.3M
2022-05-24 13.57 13.80 13.04 13.04 0.5M
2022-05-23 13.57 13.91 13.37 13.39 0.6M
2022-05-20 13.51 13.66 13.37 13.46 0.2M
2022-05-19 13.25 13.70 13.05 13.45 0.7M
2022-05-18 12.99 13.45 12.99 13.25 0.3M
2022-05-17 13.29 13.49 12.87 12.96 0.4M
2022-05-16 13.49 13.56 13.04 13.24 0.3M
2022-05-13 12.98 13.48 12.98 13.27 0.4M
2022-05-12 13.07 13.20 12.80 12.98 0.4M
2022-05-11 13.34 13.76 12.86 13.04 0.7M
2022-05-10 12.86 13.77 12.86 13.54 0.7M
2022-05-09 12.29 13.11 12.23 13.04 1.0M
2022-05-06 12.51 12.94 12.29 12.32 0.7M
2022-05-05 12.08 13.91 12.08 12.68 1.6M
2022-04-29 11.43 12.49 11.43 12.20 1.2M
2022-04-28 10.72 11.29 10.72 11.27 0.7M
2022-04-27 10.77 11.06 10.32 11.06 0.8M
2022-04-26 11.07 11.59 10.71 10.92 0.6M
2022-04-25 12.26 12.56 10.79 10.98 0.9M
2022-04-22 12.81 12.89 12.49 12.70 0.1M
2022-04-21 13.15 13.24 12.66 12.69 0.3M
2022-04-20 12.99 13.34 12.81 13.26 0.5M
2022-04-19 13.26 13.30 12.81 12.96 0.4M
2022-04-18 12.96 13.27 12.71 13.20 0.3M
2022-04-15 13.29 13.29 12.70 12.96 0.3M
2022-04-14 13.39 13.50 13.24 13.29 0.2M
2022-04-13 13.89 14.00 13.35 13.39 0.3M
2022-04-12 13.63 13.93 13.31 13.91 0.5M
2022-04-11 13.71 13.84 13.13 13.44 0.5M
2022-04-08 14.09 14.39 13.64 13.71 0.5M
2022-04-07 14.69 14.99 14.08 14.30 0.5M
2022-04-06 14.63 14.85 14.49 14.79 0.4M
2022-04-01 14.61 14.68 14.37 14.64 0.4M
2022-03-31 14.59 14.66 14.44 14.59 0.3M
2022-03-30 14.61 14.66 14.45 14.55 0.5M
2022-03-29 14.93 14.99 14.59 14.61 0.3M
2022-03-28 15.12 15.12 14.67 14.93 0.2M
2022-03-25 14.89 15.06 14.69 14.91 0.2M
2022-03-24 15.19 15.19 14.74 14.89 0.3M
2022-03-23 15.26 15.55 15.10 15.19 0.3M
2022-03-22 15.17 15.30 15.01 15.19 0.2M
2022-03-21 15.32 15.36 15.11 15.14 0.3M
2022-03-18 14.94 15.18 14.67 15.00 0.3M
2022-03-17 14.81 15.21 14.81 14.94 0.3M
2022-03-16 14.70 14.84 14.23 14.79 0.4M
2022-03-15 15.24 15.30 14.34 14.41 0.5M
2022-03-14 15.37 15.66 15.11 15.24 0.4M
2022-03-11 15.00 15.50 14.88 15.39 0.3M
2022-03-10 15.45 15.84 15.21 15.26 0.3M
2022-03-09 15.57 15.79 14.61 15.18 0.5M
2022-03-08 16.03 16.04 15.55 15.64 0.3M
2022-03-07 16.19 16.20 15.79 16.06 0.4M
2022-03-04 16.42 16.64 16.13 16.19 0.3M
2022-03-03 16.68 16.70 16.41 16.42 0.4M
2022-03-02 23.35 23.36 23.07 23.23 0.2M
2022-03-01 23.06 23.49 22.85 23.38 0.4M
2022-02-28 22.96 23.29 22.71 22.96 0.3M
2022-02-25 23.31 23.32 22.55 22.94 0.6M
2022-02-24 23.09 23.99 22.50 23.51 1.0M
2022-02-23 22.75 23.19 22.58 23.12 0.3M
2022-02-22 22.79 22.94 22.39 22.51 0.3M
2022-02-21 22.27 22.95 22.10 22.84 0.3M
2022-02-18 22.13 22.29 21.80 22.25 0.3M
2022-02-17 22.22 22.30 21.88 22.14 0.2M
2022-02-16 22.15 22.32 22.01 22.17 0.2M
2022-02-15 22.08 22.25 21.79 22.02 0.2M
2022-02-14 22.06 22.36 21.89 21.93 0.2M
2022-02-11 22.54 22.67 21.82 22.05 0.4M
2022-02-10 23.16 23.18 22.41 22.61 0.3M
2022-02-09 22.58 23.10 22.48 22.92 0.3M
2022-02-08 22.40 22.70 22.17 22.55 0.3M
2022-02-07 22.60 22.80 21.99 22.36 0.3M
2022-01-28 21.85 22.47 21.57 22.22 0.4M
2022-01-27 23.10 23.10 21.62 21.85 0.9M
2022-01-26 23.04 23.49 22.92 23.28 0.4M
2022-01-25 24.36 24.73 23.02 23.04 1.0M
2022-01-24 25.00 25.10 24.24 24.25 0.6M
2022-01-21 25.31 25.52 24.91 25.10 0.4M
2022-01-20 26.80 26.80 25.25 25.31 0.9M
2022-01-19 26.80 26.90 26.26 26.47 0.9M
2022-01-18 25.58 27.85 25.58 26.38 2.1M
2022-01-17 24.85 25.94 24.83 25.72 1.3M
2022-01-14 24.93 25.31 24.52 24.65 0.5M
2022-01-13 24.97 25.06 24.78 25.03 0.4M
2022-01-12 24.76 25.10 24.65 24.99 0.4M
2022-01-11 24.84 25.20 24.64 24.81 0.3M
2022-01-10 24.75 25.00 24.10 24.84 0.5M
2022-01-07 25.24 25.86 24.61 24.70 0.5M
2022-01-06 24.95 25.50 24.84 25.24 0.4M
2022-01-05 25.52 25.52 24.65 24.81 0.6M
2022-01-04 25.18 25.65 25.16 25.48 0.5M