Xinfengming Group (603225)

603225
🏛️ China →
16.08
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
2021-12-31 14.61 14.97 14.46 14.85 13.5M
2021-12-30 14.55 14.56 14.32 14.52 10.3M
2021-12-29 14.30 14.73 14.21 14.50 11.8M
2021-12-28 14.39 14.55 14.19 14.27 6.4M
2021-12-27 13.93 14.40 13.81 14.38 9.6M
2021-12-24 14.20 14.21 13.85 13.92 7.7M
2021-12-23 14.32 14.33 14.18 14.21 5.4M
2021-12-22 14.40 14.44 14.17 14.34 5.8M
2021-12-21 14.20 14.35 14.08 14.30 7.1M
2021-12-20 14.25 14.56 14.12 14.21 10.5M
2021-12-17 14.68 14.77 14.11 14.19 13.0M
2021-12-16 14.48 14.73 14.38 14.72 7.0M
2021-12-15 14.66 14.73 14.42 14.48 8.3M
2021-12-14 15.05 15.06 14.61 14.64 13.6M
2021-12-13 14.80 15.42 14.77 15.09 18.9M
2021-12-10 14.72 15.25 14.70 14.83 13.6M
2021-12-09 14.79 14.95 14.66 14.75 11.5M
2021-12-08 15.17 15.17 14.54 14.80 18.8M
2021-12-07 14.90 15.36 14.86 15.13 21.4M
2021-12-06 14.69 15.04 14.61 14.76 15.6M
2021-12-03 14.63 14.74 14.32 14.67 12.3M
2021-12-02 14.69 14.79 14.50 14.64 15.3M
2021-12-01 14.29 14.67 14.20 14.61 17.2M
2021-11-30 13.98 14.69 13.98 14.23 18.1M
2021-11-29 14.00 14.08 13.72 14.00 12.3M
2021-11-26 14.10 14.44 13.97 14.30 14.9M
2021-11-25 13.98 14.06 13.84 14.00 8.1M
2021-11-24 14.03 14.09 13.94 13.97 8.0M
2021-11-23 14.18 14.32 13.98 14.02 17.7M
2021-11-22 14.00 14.55 13.98 14.22 19.8M
2021-11-19 13.72 14.03 13.46 14.00 12.3M
2021-11-18 13.59 13.92 13.53 13.76 15.7M
2021-11-17 13.41 13.63 13.31 13.60 9.1M
2021-11-16 13.84 13.88 13.42 13.42 11.8M
2021-11-15 13.68 13.75 13.47 13.72 8.7M
2021-11-12 13.67 13.75 13.57 13.66 7.7M
2021-11-11 13.50 13.75 13.45 13.67 9.1M
2021-11-10 13.70 13.73 13.23 13.58 10.0M
2021-11-09 14.06 14.06 13.59 13.70 10.4M
2021-11-08 13.54 13.97 13.47 13.93 11.9M
2021-11-05 14.06 14.23 13.50 13.53 18.4M
2021-11-04 14.34 14.50 14.05 14.17 10.1M
2021-11-03 14.22 14.47 14.01 14.36 12.1M
2021-11-02 15.05 15.05 13.97 14.21 20.0M
2021-11-01 14.65 15.35 14.61 15.07 14.7M
2021-10-29 14.92 15.15 14.38 14.67 15.8M
2021-10-28 15.70 15.71 14.63 14.78 18.5M
2021-10-27 16.00 16.00 15.33 15.66 11.0M
2021-10-26 15.69 16.33 15.67 15.90 14.8M
2021-10-25 15.67 15.80 15.53 15.69 8.9M
2021-10-22 16.15 16.31 15.52 15.60 14.8M
2021-10-21 15.90 16.33 15.85 16.15 14.2M
2021-10-20 15.86 15.94 15.73 15.79 10.2M
2021-10-19 16.03 16.28 15.78 16.00 14.0M
2021-10-18 15.90 16.24 15.56 15.99 17.6M
2021-10-15 15.80 15.84 15.38 15.56 10.0M
2021-10-14 15.84 16.03 15.48 15.86 8.5M
2021-10-13 16.00 16.02 15.50 15.86 8.8M
2021-10-12 16.21 16.77 15.78 16.00 14.2M
2021-10-11 16.31 16.95 16.31 16.52 17.3M
2021-10-08 16.92 17.20 16.19 16.43 14.6M
2021-09-30 17.08 17.18 16.40 16.66 15.2M
2021-09-29 18.15 18.15 16.95 17.00 13.6M
2021-09-28 18.16 18.88 17.96 18.15 11.8M
2021-09-27 19.52 19.53 18.01 18.47 18.4M
2021-09-24 21.15 21.15 19.15 19.43 23.4M
2021-09-23 21.60 21.78 20.70 20.80 16.8M
2021-09-22 20.46 21.68 20.46 20.83 14.9M
2021-09-17 21.63 22.14 20.66 21.18 16.6M
2021-09-16 21.89 23.10 21.70 21.77 17.5M
2021-09-15 21.79 22.87 21.36 21.79 20.4M
2021-09-14 21.40 22.24 20.75 21.67 20.1M
2021-09-13 20.28 21.52 20.18 21.40 19.0M
2021-09-10 20.00 21.06 19.96 20.18 22.5M
2021-09-09 21.25 21.55 20.77 21.00 12.6M
2021-09-08 20.01 21.47 19.93 21.25 22.3M
2021-09-07 19.29 20.23 19.22 20.15 20.4M
2021-09-06 19.19 19.50 18.68 19.12 15.8M
2021-09-03 19.30 19.67 18.91 19.18 15.7M
2021-09-02 18.75 19.60 18.41 19.45 19.2M
2021-09-01 18.48 19.74 18.46 18.75 25.0M
2021-08-31 18.39 18.60 17.70 18.36 23.3M
2021-08-30 17.30 18.87 17.24 18.67 29.1M
2021-08-27 17.28 17.40 16.94 17.24 16.3M
2021-08-26 17.39 17.43 17.00 17.28 11.5M
2021-08-25 17.20 17.34 17.01 17.27 10.0M
2021-08-24 17.39 17.57 17.15 17.20 11.1M
2021-08-23 17.21 17.51 17.21 17.28 10.4M
2021-08-20 17.88 17.97 17.17 17.36 10.0M
2021-08-19 18.80 18.81 17.50 17.89 18.5M
2021-08-18 19.52 19.54 18.51 18.89 16.2M
2021-08-17 20.12 20.50 19.81 19.92 12.4M
2021-08-16 20.66 20.66 20.05 20.12 9.8M
2021-08-13 20.01 20.59 19.90 20.30 12.5M
2021-08-12 20.13 20.15 19.70 20.01 9.4M
2021-08-11 19.55 20.33 19.55 19.91 9.9M
2021-08-10 19.70 19.72 19.28 19.50 5.3M
2021-08-09 19.22 19.84 19.06 19.72 5.9M
2021-08-06 19.44 20.14 19.24 19.60 8.2M
2021-08-05 20.20 20.21 19.28 19.44 7.5M
2021-08-04 20.60 20.60 19.93 20.16 7.9M
2021-08-03 20.89 20.97 19.99 20.35 11.8M
2021-08-02 19.01 21.07 19.01 20.97 18.6M
2021-07-30 19.92 20.57 18.95 19.15 13.9M
2021-07-29 20.85 20.85 20.09 20.22 9.8M
2021-07-28 20.45 20.89 20.00 20.42 10.0M
2021-07-27 21.57 22.25 20.89 20.93 13.5M
2021-07-26 23.28 23.32 21.69 21.86 10.5M
2021-07-23 22.08 23.26 21.88 23.12 13.4M
2021-07-22 22.00 22.43 21.92 22.08 8.5M
2021-07-21 21.56 22.12 21.30 21.78 8.3M
2021-07-20 22.29 22.79 21.19 21.60 11.2M
2021-07-19 23.40 23.76 22.38 22.43 9.6M
2021-07-16 23.42 24.76 23.20 23.36 13.8M
2021-07-15 22.60 24.00 20.50 23.90 14.3M
2021-07-14 22.89 23.28 21.60 22.45 9.3M
2021-07-13 21.50 22.57 21.28 22.45 7.8M
2021-07-12 20.90 21.69 20.90 21.49 7.3M
2021-07-09 20.60 21.10 20.00 20.91 5.5M
2021-07-08 20.79 21.45 20.37 20.56 5.1M
2021-07-07 19.80 20.68 19.72 20.61 5.9M
2021-07-06 19.20 20.33 19.04 20.20 9.7M
2021-07-05 19.82 19.82 18.66 19.02 3.9M
2021-07-02 20.18 20.18 19.40 19.45 3.1M
2021-07-01 20.59 20.59 20.02 20.03 3.2M
2021-06-30 20.79 20.88 20.02 20.30 5.5M
2021-06-29 19.44 21.21 19.21 20.79 11.5M
2021-06-28 19.43 19.53 18.99 19.43 4.1M
2021-06-25 19.19 19.59 18.93 19.43 4.8M
2021-06-24 18.83 19.20 18.50 18.90 2.8M
2021-06-23 18.58 19.05 18.58 18.78 3.1M
2021-06-22 18.79 19.36 18.44 18.66 4.5M
2021-06-21 19.10 19.15 18.26 18.60 4.9M
2021-06-18 19.79 20.00 18.86 19.38 4.8M
2021-06-17 19.70 19.99 19.33 19.80 2.4M
2021-06-16 20.21 20.42 19.79 19.89 2.3M
2021-06-15 20.35 20.58 19.87 20.34 3.9M
2021-06-11 20.92 20.93 20.36 20.42 6.2M
2021-06-10 20.96 21.01 20.33 20.93 4.7M
2021-06-09 19.96 20.80 19.69 20.77 4.2M
2021-06-08 20.31 20.80 19.78 19.88 3.5M
2021-06-07 19.90 20.50 19.68 20.32 3.5M
2021-06-04 19.39 19.93 19.39 19.91 2.5M
2021-06-03 19.88 20.10 19.31 19.63 3.2M
2021-06-02 19.92 20.14 19.65 19.99 3.3M
2021-06-01 19.40 20.13 18.96 19.94 4.6M
2021-05-31 19.17 19.32 18.70 19.23 3.5M
2021-05-28 19.08 19.25 18.75 19.22 4.0M
2021-05-27 18.62 19.06 18.57 18.96 2.5M
2021-05-26 19.28 19.38 18.56 18.70 2.8M
2021-05-25 18.39 19.50 18.39 19.00 4.4M
2021-05-24 17.71 18.50 17.46 18.39 3.8M
2021-05-21 17.87 17.90 17.03 17.80 4.2M
2021-05-20 18.49 18.53 17.53 17.70 4.2M
2021-05-19 18.53 18.65 18.24 18.53 1.7M
2021-05-18 18.38 18.85 18.21 18.55 3.1M
2021-05-17 17.88 18.87 17.78 18.38 5.5M
2021-05-14 17.86 18.09 17.35 17.79 4.3M
2021-05-13 17.87 18.22 17.76 17.88 3.3M
2021-05-12 18.16 18.41 17.80 18.00 3.0M
2021-05-11 17.44 18.28 17.38 18.12 4.4M
2021-05-10 18.36 18.56 17.68 18.10 4.5M
2021-05-07 18.18 18.62 17.96 18.41 5.5M
2021-05-06 17.88 18.28 17.68 18.01 5.7M
2021-04-30 17.56 17.90 17.37 17.68 3.9M
2021-04-29 17.99 18.05 17.39 17.94 5.0M
2021-04-28 17.79 18.60 17.57 17.99 8.9M
2021-04-27 17.45 17.90 17.10 17.70 5.9M
2021-04-26 17.22 17.82 17.15 17.69 5.8M
2021-04-23 17.25 17.35 16.76 17.13 3.2M
2021-04-22 17.51 17.51 16.78 17.25 4.8M
2021-04-21 16.83 17.21 16.77 16.96 3.8M
2021-04-20 16.81 17.18 16.32 16.92 5.8M
2021-04-19 16.35 16.76 15.89 16.56 3.9M
2021-04-16 16.18 16.55 15.78 16.11 4.2M
2021-04-15 15.97 16.25 15.39 16.14 2.4M
2021-04-14 15.62 15.89 15.42 15.73 1.5M
2021-04-13 15.15 15.72 15.15 15.62 3.0M
2021-04-12 16.14 16.28 15.12 15.30 5.5M
2021-04-09 16.39 16.39 15.79 16.14 5.1M
2021-04-08 16.20 16.53 16.06 16.43 3.3M
2021-04-07 16.38 16.59 15.93 16.53 2.8M
2021-04-06 16.38 16.63 16.27 16.38 2.4M
2021-04-02 16.39 16.62 16.01 16.34 2.3M
2021-04-01 16.53 17.06 16.15 16.27 6.5M
2021-03-31 16.66 16.83 16.27 16.60 3.9M
2021-03-30 16.34 16.83 15.95 16.72 4.7M
2021-03-29 16.10 16.35 15.74 16.19 3.4M
2021-03-26 15.82 16.15 15.70 16.05 3.0M
2021-03-25 15.93 16.18 15.69 15.88 3.6M
2021-03-24 16.37 16.37 15.47 15.65 6.3M
2021-03-23 16.51 16.85 16.11 16.32 5.4M
2021-03-22 16.51 17.10 16.43 16.76 3.0M
2021-03-19 17.02 17.45 16.48 16.66 3.6M
2021-03-18 17.10 17.98 17.05 17.54 4.9M
2021-03-17 16.37 17.31 16.31 17.23 4.9M
2021-03-16 16.94 16.95 16.45 16.51 3.0M
2021-03-15 16.90 16.96 16.43 16.67 3.6M
2021-03-12 16.83 17.17 16.50 17.02 5.0M
2021-03-11 16.38 16.81 16.08 16.72 5.3M
2021-03-10 16.48 16.79 16.03 16.32 10.3M
2021-03-09 17.92 17.92 16.00 16.35 16.0M
2021-03-08 18.75 18.75 17.65 17.75 5.2M
2021-03-05 18.38 18.60 17.81 18.15 4.9M
2021-03-04 19.40 19.49 18.18 18.38 8.6M
2021-03-03 19.40 19.84 19.21 19.39 5.0M
2021-03-02 19.89 20.40 19.18 19.59 12.1M
2021-03-01 19.98 20.22 19.41 19.70 12.5M
2021-02-26 20.39 20.95 19.42 19.50 11.7M
2021-02-25 21.13 22.47 21.00 21.30 11.2M
2021-02-24 22.00 23.00 20.90 21.00 10.1M
2021-02-23 21.94 22.98 21.50 22.05 7.5M
2021-02-22 21.90 23.18 21.90 22.17 10.1M
2021-02-19 22.80 22.80 20.71 21.96 14.2M
2021-02-18 23.45 24.00 22.58 22.99 10.9M
2021-02-10 22.09 22.35 21.18 22.34 8.7M
2021-02-09 21.13 22.25 20.85 22.15 10.3M
2021-02-08 20.10 21.55 19.67 21.13 12.5M
2021-02-05 20.25 20.93 19.20 20.15 10.0M
2021-02-04 20.35 20.85 19.74 20.35 11.2M
2021-02-03 19.30 21.11 19.30 20.58 11.5M
2021-02-02 19.20 19.70 18.40 19.40 8.6M
2021-02-01 17.88 19.35 17.68 19.18 5.9M
2021-01-29 18.30 18.49 17.80 18.20 8.1M
2021-01-28 18.90 19.65 17.90 18.15 10.1M
2021-01-27 18.47 19.95 18.47 19.39 8.2M
2021-01-26 18.74 19.00 17.95 18.70 7.8M
2021-01-25 18.95 19.52 18.48 19.17 8.5M
2021-01-22 18.63 19.16 18.58 19.07 8.9M
2021-01-21 17.71 19.25 17.60 19.02 13.5M
2021-01-20 17.53 17.98 17.26 17.89 8.8M
2021-01-19 17.79 18.70 17.31 17.50 12.1M
2021-01-18 17.06 18.15 16.68 18.01 12.0M
2021-01-15 17.28 17.60 16.60 16.88 15.1M
2021-01-14 18.18 18.40 17.47 17.64 14.7M
2021-01-13 17.45 18.60 17.15 18.58 19.0M
2021-01-12 17.00 18.03 16.73 17.80 21.7M
2021-01-11 15.33 16.93 15.10 16.93 16.7M
2021-01-08 14.63 15.86 14.60 15.39 17.1M
2021-01-07 14.51 15.29 14.46 14.67 9.0M
2021-01-06 14.39 14.87 14.10 14.57 10.3M
2021-01-05 13.66 14.55 13.42 14.45 14.2M
2021-01-04 13.90 13.93 13.36 13.87 7.6M