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
2024-12-31 15.83 16.08 15.37 15.74 1.8M
2024-12-30 15.52 16.00 14.82 15.84 2.0M
2024-12-27 15.83 16.10 15.52 15.65 1.8M
2024-12-26 15.40 15.87 15.11 15.66 1.4M
2024-12-25 16.02 16.03 14.67 15.44 3.1M
2024-12-24 15.90 16.25 15.37 15.87 2.0M
2024-12-23 16.78 17.15 15.88 15.98 3.8M
2024-12-20 15.50 17.52 15.49 16.79 5.0M
2024-12-19 15.69 15.69 15.25 15.32 2.0M
2024-12-18 16.06 16.06 15.15 15.69 2.4M
2024-12-17 16.97 17.35 15.76 15.81 3.4M
2024-12-16 17.34 17.60 16.90 17.02 2.7M
2024-12-13 18.80 18.80 17.30 17.40 4.4M
2024-12-12 18.01 19.46 18.00 18.81 4.8M
2024-12-11 18.16 19.21 17.54 17.96 4.7M
2024-12-10 18.94 20.05 17.80 18.03 6.5M
2024-12-09 17.18 18.85 16.65 18.45 5.4M
2024-12-06 16.64 18.38 15.89 17.38 6.1M
2024-12-05 15.22 16.71 15.00 16.31 4.2M
2024-12-04 14.83 16.07 14.65 15.49 4.7M
2024-12-03 14.79 14.98 14.36 14.83 1.9M
2024-12-02 14.41 14.63 14.23 14.56 2.3M
2024-11-29 14.72 14.80 14.02 14.44 2.3M
2024-11-28 14.90 15.13 14.61 14.72 2.7M
2024-11-27 13.78 15.03 13.11 14.90 4.1M
2024-11-26 13.83 13.92 13.33 13.39 0.9M
2024-11-25 13.40 13.65 13.10 13.65 1.2M
2024-11-22 13.87 14.02 13.32 13.40 1.4M
2024-11-21 14.12 14.28 13.57 13.79 1.2M
2024-11-20 13.85 14.22 13.64 14.04 1.7M
2024-11-19 13.26 13.87 13.00 13.79 1.7M
2024-11-18 13.98 13.98 12.96 13.28 2.6M
2024-11-15 14.28 14.61 13.74 13.88 1.7M
2024-11-14 15.02 15.16 14.30 14.30 1.5M
2024-11-13 15.00 15.14 14.59 15.05 2.1M
2024-11-12 15.58 15.60 14.82 15.01 2.5M
2024-11-11 15.10 15.62 14.90 15.48 2.6M
2024-11-08 14.87 15.65 14.87 15.19 3.2M
2024-11-07 14.91 15.00 14.44 14.75 2.6M
2024-11-06 15.81 15.81 14.65 14.99 4.2M
2024-11-05 14.38 15.44 14.13 15.32 4.5M
2024-11-04 13.99 14.48 13.44 14.40 4.2M
2024-11-01 15.90 16.58 13.96 14.01 7.3M
2024-10-31 14.65 15.91 13.22 15.80 8.5M
2024-10-30 13.24 13.66 12.73 13.26 3.0M
2024-10-29 13.59 13.89 13.21 13.21 3.5M
2024-10-28 13.00 14.00 12.77 13.51 4.1M
2024-10-25 12.60 12.89 12.55 12.72 1.2M
2024-10-24 12.84 12.93 12.34 12.60 1.3M
2024-10-23 13.01 13.47 12.83 12.84 2.4M
2024-10-22 13.00 13.09 12.58 13.02 2.3M
2024-10-21 12.03 13.64 12.03 12.90 4.3M
2024-10-18 11.59 12.20 11.49 12.03 2.0M
2024-10-17 11.71 12.13 11.58 11.59 1.5M
2024-10-16 11.10 11.78 11.00 11.57 2.0M
2024-10-15 11.13 11.68 11.07 11.25 1.8M
2024-10-14 10.86 11.28 10.83 11.20 1.8M
2024-10-11 11.26 11.26 10.75 10.82 1.7M
2024-10-10 11.42 11.80 11.19 11.26 2.4M
2024-10-09 12.58 12.58 11.20 11.39 3.2M
2024-10-08 13.26 13.27 11.89 12.60 4.1M
2024-09-30 10.49 11.34 10.10 11.14 3.2M
2024-09-27 9.50 9.91 9.40 9.88 1.0M
2024-09-26 9.26 9.40 9.19 9.39 0.9M
2024-09-25 8.97 9.38 8.97 9.26 1.0M
2024-09-24 8.79 9.12 8.73 8.97 1.0M
2024-09-23 8.64 8.86 8.53 8.76 0.6M
2024-09-20 8.88 8.94 8.61 8.71 0.5M
2024-09-19 8.71 8.87 8.55 8.80 0.8M
2024-09-18 8.65 8.77 8.36 8.71 0.7M
2024-09-13 8.85 8.93 8.64 8.69 0.4M
2024-09-12 8.92 8.97 8.80 8.85 0.6M
2024-09-11 8.83 8.92 8.72 8.83 0.5M
2024-09-10 8.50 8.88 8.50 8.83 0.8M
2024-09-09 8.47 8.60 8.35 8.54 0.6M
2024-09-06 8.77 8.85 8.42 8.44 0.5M
2024-09-05 8.60 8.81 8.50 8.78 0.9M
2024-09-04 8.89 8.89 8.47 8.56 1.5M
2024-09-03 8.75 9.28 8.56 8.86 1.7M
2024-09-02 8.44 9.37 8.44 8.59 1.5M
2024-08-30 8.19 8.53 8.16 8.35 0.7M
2024-08-29 8.06 8.23 7.96 8.15 0.3M
2024-08-28 7.93 8.14 7.85 8.06 0.6M
2024-08-27 8.29 8.29 7.91 7.94 0.6M
2024-08-26 8.09 8.30 7.90 8.21 0.6M
2024-08-23 8.30 8.33 7.96 8.05 0.6M
2024-08-22 8.49 8.49 8.20 8.23 0.4M
2024-08-21 8.53 8.53 8.29 8.37 0.3M
2024-08-20 8.41 8.55 8.30 8.35 0.4M
2024-08-19 8.47 8.65 8.40 8.50 0.5M
2024-08-16 8.66 8.80 8.51 8.58 0.7M
2024-08-15 8.56 8.80 8.43 8.66 0.6M
2024-08-14 8.74 8.80 8.58 8.58 0.5M
2024-08-13 8.51 8.80 8.46 8.68 0.6M
2024-08-12 8.63 8.68 8.40 8.57 0.6M
2024-08-09 8.88 8.99 8.60 8.62 0.6M
2024-08-08 8.95 9.00 8.63 8.88 0.8M
2024-08-07 8.99 9.08 8.87 8.98 0.7M
2024-08-06 8.85 9.03 8.79 8.93 0.8M
2024-08-05 9.13 9.28 8.73 8.77 1.1M
2024-08-02 9.49 9.49 9.13 9.16 1.2M
2024-08-01 9.49 9.59 9.41 9.48 1.2M
2024-07-31 9.23 9.40 9.12 9.38 2.0M
2024-07-30 8.80 9.66 8.78 9.40 2.1M
2024-07-29 8.96 8.96 8.75 8.85 0.6M
2024-07-26 8.64 8.93 8.62 8.89 1.0M
2024-07-25 8.43 8.71 8.28 8.57 0.5M
2024-07-24 8.36 8.68 8.36 8.43 0.5M
2024-07-23 8.78 8.94 8.52 8.55 0.7M
2024-07-22 8.62 8.86 8.62 8.78 0.5M
2024-07-19 8.28 8.75 8.28 8.68 0.9M
2024-07-18 8.42 8.56 8.20 8.37 0.7M
2024-07-17 8.54 8.70 8.47 8.51 0.5M
2024-07-16 8.63 8.67 8.43 8.64 0.5M
2024-07-15 8.81 8.82 8.45 8.51 0.7M
2024-07-12 8.96 9.13 8.71 8.83 1.0M
2024-07-11 8.80 8.99 8.70 8.96 0.8M
2024-07-10 8.57 8.87 8.48 8.63 1.0M
2024-07-09 8.35 8.64 8.16 8.61 1.6M
2024-07-08 8.65 9.15 8.39 8.48 1.8M
2024-07-05 8.65 8.86 8.53 8.76 1.1M
2024-07-04 8.61 8.89 8.61 8.72 1.2M
2024-07-03 8.91 8.95 8.58 8.80 1.1M
2024-07-02 8.68 8.95 8.68 8.88 1.0M
2024-07-01 8.91 9.01 8.38 8.68 1.5M
2024-06-28 8.68 9.10 8.59 8.80 1.1M
2024-06-27 8.81 9.06 8.75 8.78 1.1M
2024-06-26 8.51 9.00 8.27 8.97 1.5M
2024-06-25 8.35 8.68 8.35 8.47 1.5M
2024-06-24 8.89 8.93 8.31 8.35 1.6M
2024-06-21 9.15 9.15 8.85 8.97 1.4M
2024-06-20 8.97 9.55 8.81 9.23 2.4M
2024-06-19 9.04 9.20 8.95 9.08 1.1M
2024-06-18 8.95 9.18 8.80 9.11 1.4M
2024-06-17 9.15 9.15 8.68 8.91 1.4M
2024-06-14 8.93 9.02 8.70 9.00 1.8M
2024-06-13 8.75 9.28 8.45 8.93 2.8M
2024-06-12 8.30 8.62 8.12 8.59 1.4M
2024-06-11 8.37 8.37 7.60 8.27 1.0M
2024-06-07 8.10 8.35 8.10 8.30 1.5M
2024-06-06 8.64 8.68 7.82 7.97 2.3M
2024-06-05 8.73 8.83 8.54 8.58 1.5M
2024-06-04 9.22 9.22 8.53 8.75 1.7M
2024-06-03 9.68 9.87 9.08 9.16 1.9M
2024-05-31 9.58 9.80 9.50 9.70 1.1M
2024-05-30 9.49 9.58 9.24 9.50 1.2M
2024-05-29 9.70 9.75 9.34 9.53 1.3M
2024-05-28 9.76 9.81 9.48 9.57 0.7M
2024-05-27 9.91 9.95 9.45 9.76 1.7M
2024-05-24 10.12 10.16 9.80 9.80 1.3M
2024-05-23 10.24 10.28 9.98 10.12 1.6M
2024-05-22 10.10 10.28 9.92 10.12 1.8M
2024-05-21 10.30 10.35 10.00 10.10 1.7M
2024-05-20 10.27 10.36 10.01 10.29 1.7M
2024-05-17 9.86 10.13 9.64 10.12 1.9M
2024-05-16 9.67 9.87 9.57 9.70 1.4M
2024-05-15 9.61 9.80 9.41 9.49 1.1M
2024-05-14 9.66 9.75 9.51 9.57 1.4M
2024-05-13 9.94 9.94 9.39 9.46 2.8M
2024-05-10 10.47 10.70 9.98 10.05 2.7M
2024-05-09 10.26 10.45 9.97 10.40 2.4M
2024-05-08 10.44 10.44 9.99 10.02 2.9M
2024-05-07 10.15 10.55 9.91 10.44 3.8M
2024-05-06 10.16 10.18 9.79 10.05 3.6M
2024-04-30 10.51 10.79 9.90 10.00 4.3M
2024-04-29 10.48 10.59 10.31 10.49 4.4M
2024-04-26 10.62 11.09 10.21 10.50 6.6M
2024-04-25 11.39 11.43 10.59 10.65 6.9M
2024-04-24 11.34 12.56 11.10 11.46 9.3M
2024-04-23 9.35 10.90 9.10 10.90 4.0M
2024-04-22 9.58 9.98 8.56 9.08 3.2M
2024-04-19 8.48 8.78 8.34 8.73 2.4M
2024-04-18 8.60 8.72 8.24 8.48 2.6M
2024-04-17 7.66 8.65 7.66 8.56 3.2M
2024-04-16 8.74 8.74 7.53 7.55 3.9M
2024-04-15 9.91 9.94 8.68 8.80 2.4M
2024-04-12 9.83 10.11 9.83 9.91 1.2M
2024-04-11 10.08 10.30 9.83 9.83 1.1M
2024-04-10 10.40 10.44 9.88 10.03 1.3M
2024-04-09 10.31 10.53 10.17 10.40 1.2M
2024-04-08 11.04 11.04 10.27 10.34 2.0M
2024-04-03 11.50 11.62 10.92 11.05 1.5M
2024-04-02 11.51 11.71 11.37 11.50 1.5M
2024-04-01 11.18 11.51 11.15 11.47 1.5M
2024-03-29 10.77 11.21 10.72 11.17 1.8M
2024-03-28 10.27 10.93 10.22 10.80 2.1M
2024-03-27 10.61 10.82 10.20 10.22 1.9M
2024-03-26 11.08 11.23 10.58 10.81 1.9M
2024-03-25 11.51 11.65 11.02 11.07 2.7M
2024-03-22 11.93 12.06 11.39 11.45 1.7M
2024-03-21 11.68 11.97 11.46 11.85 1.7M
2024-03-20 11.60 11.73 11.50 11.64 1.5M
2024-03-19 11.44 11.76 11.36 11.50 1.7M
2024-03-18 11.04 11.36 11.01 11.34 1.5M
2024-03-15 10.61 10.98 10.61 10.98 1.5M
2024-03-14 10.94 11.08 10.49 10.71 1.5M
2024-03-13 10.84 11.07 10.74 11.00 1.5M
2024-03-12 10.71 10.85 10.55 10.84 1.8M
2024-03-11 10.26 10.65 10.17 10.60 2.0M
2024-03-08 10.09 10.41 10.02 10.33 1.4M
2024-03-07 10.42 10.68 10.00 10.09 1.8M
2024-03-06 10.15 10.44 9.94 10.36 1.9M
2024-03-05 10.52 10.62 10.06 10.12 2.3M
2024-03-04 10.59 10.89 10.22 10.52 2.2M
2024-03-01 10.75 10.88 10.32 10.54 2.4M
2024-02-29 9.79 10.44 9.69 10.34 3.6M
2024-02-28 11.56 11.96 9.66 9.89 5.4M
2024-02-27 10.90 11.50 10.80 11.50 3.2M
2024-02-26 10.48 11.23 10.30 10.95 3.7M
2024-02-23 9.81 10.46 9.63 10.38 3.2M
2024-02-22 9.50 9.80 9.30 9.67 3.5M
2024-02-21 8.90 9.61 8.78 9.20 3.2M
2024-02-20 9.07 9.15 8.64 8.95 3.6M
2024-02-19 8.57 9.25 8.56 9.08 4.5M
2024-02-08 7.24 8.75 6.94 8.40 4.5M
2024-02-07 7.94 8.10 7.09 7.31 4.3M
2024-02-06 8.05 8.41 6.81 8.04 4.2M
2024-02-05 10.05 10.15 8.09 8.28 4.1M
2024-02-02 10.98 11.29 9.80 10.11 2.0M
2024-02-01 11.10 11.14 10.62 10.95 2.1M
2024-01-31 12.22 12.24 11.18 11.24 2.3M
2024-01-30 12.64 12.75 12.08 12.16 1.4M
2024-01-29 13.42 13.58 12.60 12.70 2.2M
2024-01-26 13.46 13.75 13.31 13.39 1.8M
2024-01-25 12.50 13.37 12.45 13.36 1.5M
2024-01-24 12.50 12.72 11.89 12.50 2.0M
2024-01-23 13.00 13.32 12.42 12.49 2.6M
2024-01-22 14.23 14.56 13.11 13.30 1.7M
2024-01-19 14.58 14.63 14.17 14.22 1.1M
2024-01-18 14.90 15.01 13.97 14.55 1.9M
2024-01-17 15.42 15.45 14.91 14.93 1.0M
2024-01-16 15.46 15.62 15.05 15.34 1.4M
2024-01-15 15.65 15.65 15.31 15.38 1.1M
2024-01-12 15.55 15.80 15.49 15.58 1.4M
2024-01-11 15.29 15.65 15.20 15.54 1.2M
2024-01-10 15.81 15.85 15.15 15.29 2.2M
2024-01-09 15.31 15.99 15.31 15.76 2.2M
2024-01-08 15.65 15.86 15.26 15.31 2.1M
2024-01-05 17.13 17.26 15.41 15.63 3.6M
2024-01-04 17.25 17.38 17.05 17.13 0.9M
2024-01-03 17.31 17.50 17.10 17.27 1.6M
2024-01-02 17.33 17.56 17.19 17.28 2.8M