Wuhan Xingtu Xinke Electronics Co (688081)

688081
🏛️ China →
37.22
Última Actualización: 2025-09-26
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 16.67 17.47 16.51 17.21 2.6M
2023-12-28 16.13 16.74 15.96 16.58 1.0M
2023-12-27 16.07 16.40 15.99 16.18 1.0M
2023-12-26 16.46 16.60 15.90 16.07 1.4M
2023-12-25 15.93 16.76 15.93 16.50 1.7M
2023-12-22 16.34 16.75 15.93 16.02 1.2M
2023-12-21 16.48 16.67 15.79 16.37 1.5M
2023-12-20 16.45 16.98 16.45 16.50 1.7M
2023-12-19 16.13 16.55 16.05 16.45 1.1M
2023-12-18 16.75 16.75 16.09 16.17 0.9M
2023-12-15 16.70 16.94 16.59 16.69 1.0M
2023-12-14 16.78 16.98 16.72 16.74 0.9M
2023-12-13 17.02 17.04 16.68 16.72 1.6M
2023-12-12 16.80 17.54 16.80 17.01 2.0M
2023-12-11 16.56 16.88 16.42 16.67 1.5M
2023-12-08 17.09 17.18 16.56 16.59 1.2M
2023-12-07 17.05 17.06 16.84 16.98 0.7M
2023-12-06 16.82 17.06 16.82 16.95 0.7M
2023-12-05 17.06 17.16 16.85 16.85 1.3M
2023-12-04 16.92 17.10 16.84 16.95 1.1M
2023-12-01 16.86 16.98 16.52 16.95 1.0M
2023-11-30 16.87 16.96 16.49 16.67 0.9M
2023-11-29 17.21 17.21 16.72 16.80 0.8M
2023-11-28 16.67 17.14 16.50 16.84 1.1M
2023-11-27 16.45 16.99 16.02 16.71 1.0M
2023-11-24 17.00 17.00 16.33 16.43 0.9M
2023-11-23 16.70 16.99 16.61 16.90 0.8M
2023-11-22 16.78 17.13 16.69 16.69 0.7M
2023-11-21 17.14 17.36 16.73 16.86 0.9M
2023-11-20 17.16 17.23 16.89 17.13 0.9M
2023-11-17 16.80 17.06 16.79 17.05 0.8M
2023-11-16 17.13 17.22 16.83 16.83 0.5M
2023-11-15 17.19 17.30 16.98 17.11 1.0M
2023-11-14 17.02 17.26 16.87 17.12 0.8M
2023-11-13 16.58 17.03 16.45 17.02 1.4M
2023-11-10 16.52 16.58 16.18 16.48 0.8M
2023-11-09 16.70 16.72 16.34 16.40 0.8M
2023-11-08 16.68 16.86 16.42 16.66 1.2M
2023-11-07 16.65 16.81 16.39 16.68 1.0M
2023-11-06 16.75 16.75 16.25 16.65 1.1M
2023-11-03 16.14 16.73 16.11 16.49 1.2M
2023-11-02 16.39 16.54 16.11 16.14 0.7M
2023-11-01 16.49 16.57 16.23 16.42 0.9M
2023-10-31 16.43 16.58 16.13 16.27 1.2M
2023-10-30 16.28 16.76 16.08 16.57 1.8M
2023-10-27 15.95 16.30 15.63 16.28 1.4M
2023-10-26 15.87 16.15 15.82 16.01 1.0M
2023-10-25 15.50 16.04 15.32 15.90 1.2M
2023-10-24 14.87 15.55 14.45 15.46 1.4M
2023-10-23 15.25 15.49 14.92 15.07 1.1M
2023-10-20 15.58 15.96 15.20 15.27 1.0M
2023-10-19 15.50 16.09 15.49 15.62 1.1M
2023-10-18 16.09 16.09 15.50 15.56 0.7M
2023-10-17 15.82 16.08 15.73 16.06 0.7M
2023-10-16 15.92 16.08 15.72 15.94 0.7M
2023-10-13 15.94 16.14 15.88 15.97 0.8M
2023-10-12 15.91 16.18 15.78 15.99 1.0M
2023-10-11 16.02 16.19 15.83 16.01 0.7M
2023-10-10 15.98 16.39 15.98 16.01 1.2M
2023-10-09 16.25 16.43 15.95 16.06 1.4M
2023-09-28 15.62 16.20 15.62 16.15 1.4M
2023-09-27 15.64 15.90 15.43 15.64 0.9M
2023-09-26 15.46 16.00 15.32 15.77 1.9M
2023-09-25 16.23 16.23 15.33 15.46 1.6M
2023-09-22 15.81 16.12 15.43 16.07 1.1M
2023-09-21 15.62 15.91 15.45 15.58 0.9M
2023-09-20 15.62 15.79 15.41 15.45 0.4M
2023-09-19 15.96 15.96 15.51 15.54 0.8M
2023-09-18 15.78 16.31 15.63 15.96 0.9M
2023-09-15 16.14 16.18 15.62 15.83 0.9M
2023-09-14 16.20 16.39 15.78 15.94 0.7M
2023-09-13 16.72 16.72 16.01 16.17 1.0M
2023-09-12 16.68 16.79 16.31 16.53 1.4M
2023-09-11 16.57 16.79 16.40 16.68 1.6M
2023-09-08 16.01 16.77 16.01 16.59 1.5M
2023-09-07 16.49 16.60 16.17 16.24 0.9M
2023-09-06 15.90 16.41 15.77 16.39 0.9M
2023-09-05 15.71 16.23 15.71 15.98 1.1M
2023-09-04 15.80 15.98 15.53 15.91 1.5M
2023-09-01 16.34 16.41 15.53 15.65 1.6M
2023-08-31 16.61 16.61 16.26 16.34 1.3M
2023-08-30 16.15 16.63 16.13 16.51 1.9M
2023-08-29 15.00 16.35 14.96 16.29 2.1M
2023-08-28 16.48 16.48 14.90 14.99 1.9M
2023-08-25 15.75 15.87 15.07 15.13 2.0M
2023-08-24 15.71 16.24 15.33 15.91 1.8M
2023-08-23 15.93 16.05 15.53 15.74 1.1M
2023-08-22 16.09 16.24 15.56 16.06 1.0M
2023-08-21 16.35 16.44 15.88 15.92 1.6M
2023-08-18 16.37 16.74 16.24 16.35 2.1M
2023-08-17 15.25 16.16 15.12 16.13 1.9M
2023-08-16 15.24 15.58 15.23 15.25 0.9M
2023-08-15 15.88 15.91 15.45 15.53 0.8M
2023-08-14 15.93 15.99 15.51 15.89 1.4M
2023-08-11 15.81 16.13 15.81 15.92 1.3M
2023-08-10 15.58 16.05 15.57 15.89 1.5M
2023-08-09 15.70 16.02 15.61 15.67 1.0M
2023-08-08 15.82 15.96 15.74 15.79 0.8M
2023-08-07 16.02 16.19 15.77 15.89 1.0M
2023-08-04 16.04 16.25 15.81 16.02 1.1M
2023-08-03 16.03 16.15 15.71 15.92 1.0M
2023-08-02 15.95 16.16 15.77 15.93 0.8M
2023-08-01 16.16 16.30 15.87 16.06 1.0M
2023-07-31 16.14 16.43 15.91 16.00 1.3M
2023-07-28 16.00 16.22 15.88 16.14 0.8M
2023-07-27 16.01 16.26 15.73 16.03 1.2M
2023-07-26 16.12 16.35 15.97 16.01 0.9M
2023-07-25 16.28 16.38 15.98 16.28 0.9M
2023-07-24 16.23 16.25 15.82 16.12 1.2M
2023-07-21 16.31 16.38 16.01 16.12 0.7M
2023-07-20 16.38 16.82 16.13 16.18 1.4M
2023-07-19 17.18 17.18 16.68 16.86 1.3M
2023-07-18 17.29 17.47 16.95 16.98 1.6M
2023-07-17 17.31 17.90 17.00 17.17 1.6M
2023-07-14 16.87 17.45 16.87 17.40 1.7M
2023-07-13 16.63 16.91 16.59 16.89 1.3M
2023-07-12 17.40 17.40 16.52 16.55 1.3M
2023-07-11 17.16 17.51 17.08 17.27 1.5M
2023-07-10 17.65 17.65 17.04 17.13 2.4M
2023-07-07 18.00 18.26 17.50 17.58 2.1M
2023-07-06 18.16 18.33 17.80 18.03 2.2M
2023-07-05 18.66 18.86 17.94 18.00 3.3M
2023-07-04 19.50 19.50 17.88 18.63 3.5M
2023-07-03 19.40 19.42 18.40 18.68 3.2M
2023-06-30 19.23 19.71 18.91 19.17 3.1M
2023-06-29 18.57 19.37 18.32 19.24 3.4M
2023-06-28 19.08 19.16 17.78 18.75 3.0M
2023-06-27 18.44 18.84 18.21 18.76 2.4M
2023-06-26 18.03 18.85 18.03 18.24 1.8M
2023-06-21 18.89 18.99 18.32 18.37 2.0M
2023-06-20 18.97 19.27 18.48 18.87 2.2M
2023-06-19 18.57 19.20 18.57 18.73 1.3M
2023-06-16 18.61 18.87 18.09 18.75 1.9M
2023-06-15 18.75 19.12 18.50 18.76 2.1M
2023-06-14 19.80 19.80 18.68 18.77 3.5M
2023-06-13 19.40 20.14 18.42 19.63 3.2M
2023-06-12 19.14 19.60 18.66 18.90 2.3M
2023-06-09 18.46 19.77 18.46 19.25 3.9M
2023-06-08 18.21 19.62 18.04 18.49 4.0M
2023-06-07 17.63 18.56 17.32 18.21 2.0M
2023-06-06 18.34 18.37 17.40 17.44 1.4M
2023-06-05 18.14 18.44 18.07 18.13 1.1M
2023-06-02 18.57 18.93 18.04 18.07 2.8M
2023-06-01 17.58 18.77 17.45 18.46 3.5M
2023-05-31 16.86 18.38 16.85 17.60 3.1M
2023-05-30 16.85 16.90 16.51 16.87 1.0M
2023-05-29 17.34 17.34 16.64 16.74 1.6M
2023-05-26 17.27 17.36 16.76 17.29 1.4M
2023-05-25 17.39 17.51 16.82 17.13 1.7M
2023-05-24 17.34 17.71 17.03 17.44 2.0M
2023-05-23 17.67 17.86 17.09 17.15 2.3M
2023-05-22 17.14 17.77 16.80 17.69 2.8M
2023-05-19 16.86 17.29 16.44 17.00 2.6M
2023-05-18 16.57 16.91 16.35 16.74 2.7M
2023-05-17 15.84 16.57 15.51 16.41 2.2M
2023-05-16 15.97 16.34 15.66 15.81 1.4M
2023-05-15 16.46 16.46 15.64 16.04 2.1M
2023-05-12 16.95 17.13 16.14 16.25 2.7M
2023-05-11 17.14 17.39 16.24 16.86 3.4M
2023-05-10 17.14 17.35 16.49 17.14 3.2M
2023-05-09 17.85 18.41 17.01 17.14 4.2M
2023-05-08 19.02 19.82 17.61 17.64 5.9M
2023-05-05 18.84 19.96 18.09 18.74 10.3M
2023-05-04 15.14 18.30 15.14 18.30 5.3M
2023-04-28 13.80 15.81 13.80 15.25 3.6M
2023-04-27 13.36 13.89 13.23 13.66 1.4M
2023-04-26 12.80 13.54 12.80 13.22 1.5M
2023-04-25 13.44 13.49 12.69 12.76 1.7M
2023-04-24 13.66 13.79 13.44 13.49 1.3M
2023-04-21 14.74 14.86 13.63 13.76 2.0M
2023-04-20 14.95 15.00 14.44 14.86 1.3M
2023-04-19 15.00 15.23 14.78 14.83 1.2M
2023-04-18 15.54 15.54 14.95 15.03 1.3M
2023-04-17 15.31 15.49 15.00 15.30 1.1M
2023-04-14 15.72 15.82 15.15 15.24 2.5M
2023-04-13 15.96 16.04 15.51 15.98 1.5M
2023-04-12 15.64 15.98 15.46 15.98 1.7M
2023-04-11 15.95 16.03 15.47 15.53 1.7M
2023-04-10 16.19 16.79 15.82 15.86 1.8M
2023-04-07 15.69 16.27 15.69 16.19 0.9M
2023-04-06 15.96 16.16 15.66 15.80 1.8M
2023-04-04 15.78 16.26 15.71 15.97 1.9M
2023-04-03 15.24 15.83 15.19 15.78 2.1M
2023-03-31 15.22 15.37 14.96 15.16 1.4M
2023-03-30 15.91 16.15 15.14 15.39 1.6M
2023-03-29 15.71 16.41 15.71 16.00 1.4M
2023-03-28 16.37 16.91 15.96 16.01 2.1M
2023-03-27 16.11 16.45 15.94 16.39 1.4M
2023-03-24 15.83 16.34 15.83 16.11 1.5M
2023-03-23 15.93 16.19 15.56 15.91 1.9M
2023-03-22 15.93 16.19 15.70 16.03 1.5M
2023-03-21 15.64 15.93 15.28 15.82 1.1M
2023-03-20 15.86 15.86 15.01 15.51 1.7M
2023-03-17 15.95 16.42 15.73 15.83 0.9M
2023-03-16 16.17 16.32 15.64 15.71 0.8M
2023-03-15 16.12 16.46 15.88 16.16 0.7M
2023-03-14 16.69 16.89 15.95 16.03 1.4M
2023-03-13 16.45 16.59 16.29 16.41 1.0M
2023-03-10 16.53 17.39 16.37 16.44 1.7M
2023-03-09 16.51 16.61 16.25 16.50 0.8M
2023-03-08 16.03 16.53 16.02 16.49 1.6M
2023-03-07 16.96 16.96 15.97 16.02 1.9M
2023-03-06 17.03 17.42 16.49 16.52 2.0M
2023-03-03 17.07 17.37 16.74 16.81 1.9M
2023-03-02 17.31 17.81 17.02 17.04 1.8M
2023-03-01 16.79 17.52 16.79 17.40 1.6M
2023-02-28 16.74 17.26 16.64 16.89 0.8M
2023-02-27 17.20 17.41 16.79 16.85 1.4M
2023-02-24 16.25 17.25 16.25 17.25 2.5M
2023-02-23 16.58 17.12 16.23 16.38 1.9M
2023-02-22 16.21 16.80 16.09 16.51 1.8M
2023-02-21 16.51 16.91 16.07 16.16 1.4M
2023-02-20 16.24 16.66 16.09 16.54 0.9M
2023-02-17 16.68 16.88 16.19 16.48 1.7M
2023-02-16 17.81 17.99 16.53 16.64 2.6M
2023-02-15 16.69 17.99 16.63 17.94 2.8M
2023-02-14 16.84 17.33 16.51 16.68 1.5M
2023-02-13 17.34 17.48 16.66 16.83 1.9M
2023-02-10 16.79 17.63 16.76 17.23 2.2M
2023-02-09 16.20 17.56 15.93 16.77 4.5M
2023-02-08 16.24 16.49 15.74 16.32 1.6M
2023-02-07 15.69 16.41 15.69 16.24 1.9M
2023-02-06 15.45 16.03 15.45 15.70 1.8M
2023-02-03 15.52 16.00 15.45 15.60 1.1M
2023-02-02 15.75 15.99 15.54 15.71 1.1M
2023-02-01 15.27 15.93 15.27 15.84 2.4M
2023-01-31 14.61 15.46 14.61 15.36 2.9M
2023-01-30 14.06 15.04 14.04 14.62 2.2M
2023-01-20 13.70 14.56 13.70 14.06 1.8M
2023-01-19 13.44 13.83 13.30 13.70 1.1M
2023-01-18 13.43 13.56 13.04 13.44 1.3M
2023-01-17 12.29 13.86 12.29 13.43 2.7M
2023-01-16 11.91 12.42 11.91 12.42 0.6M
2023-01-13 12.02 12.20 11.84 11.96 0.3M
2023-01-12 11.93 12.14 11.79 11.91 0.4M
2023-01-11 12.14 12.25 11.82 11.86 0.7M
2023-01-10 12.35 12.36 12.15 12.19 0.4M
2023-01-09 12.52 12.61 12.32 12.33 0.4M
2023-01-06 12.45 12.66 12.36 12.40 0.4M
2023-01-05 12.69 12.79 12.45 12.63 0.3M
2023-01-04 12.61 12.75 12.32 12.69 0.8M
2023-01-03 11.78 12.49 11.78 12.43 0.6M