Xingyuan Environment Tech (300266)

300266
🏛️ China →
2.60
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 2.62 2.63 2.59 2.61 1,860.2K
09:35 2.61 2.64 2.61 2.64 483.2K
09:40 2.64 2.66 2.64 2.65 724.1K
09:45 2.65 2.65 2.63 2.64 422.8K
09:50 2.63 2.63 2.62 2.63 544.6K
09:55 2.62 2.65 2.62 2.64 842.8K
10:00 2.65 2.65 2.63 2.64 296.9K
10:05 2.64 2.66 2.64 2.66 634.0K
10:10 2.66 2.67 2.65 2.66 1,037.9K
10:15 2.66 2.68 2.66 2.68 1,040.7K
10:20 2.68 2.68 2.66 2.67 1,243.3K
10:25 2.66 2.68 2.66 2.68 570.3K
10:30 2.68 2.68 2.67 2.67 790.6K
10:35 2.66 2.67 2.65 2.65 486.4K
10:40 2.65 2.66 2.65 2.66 85.9K
10:45 2.66 2.67 2.65 2.66 233.6K
10:50 2.66 2.66 2.65 2.66 45.7K
10:55 2.65 2.66 2.65 2.66 31.6K
11:00 2.65 2.66 2.65 2.66 58.6K
11:05 2.66 2.66 2.65 2.66 362.0K
11:10 2.65 2.66 2.65 2.66 334.4K
11:15 2.65 2.66 2.64 2.64 958.7K
11:20 2.64 2.65 2.64 2.65 81.6K
11:25 2.64 2.65 2.63 2.63 865.3K
13:00 2.64 2.64 2.63 2.64 80.0K
13:05 2.64 2.64 2.63 2.64 105.6K
13:10 2.63 2.64 2.63 2.64 70.5K
13:15 2.63 2.64 2.63 2.63 49.4K
13:20 2.64 2.64 2.63 2.64 128.5K
13:25 2.64 2.64 2.63 2.64 65.8K
13:30 2.64 2.64 2.63 2.64 58.7K
13:35 2.63 2.64 2.63 2.63 71.8K
13:40 2.63 2.64 2.63 2.63 502.3K
13:45 2.63 2.64 2.63 2.64 54.9K
13:50 2.64 2.64 2.63 2.64 20.4K
13:55 2.64 2.64 2.63 2.64 198.2K
14:00 2.63 2.64 2.63 2.63 478.2K
14:05 2.63 2.64 2.63 2.64 11.3K
14:10 2.64 2.64 2.63 2.64 608.5K
14:15 2.63 2.64 2.62 2.63 1,074.1K
14:20 2.63 2.63 2.62 2.62 31.8K
14:25 2.62 2.63 2.62 2.62 132.2K
14:30 2.62 2.63 2.62 2.62 111.4K
14:35 2.63 2.63 2.62 2.62 161.5K
14:40 2.62 2.63 2.62 2.63 710.8K
14:45 2.63 2.63 2.62 2.62 344.7K
14:50 2.62 2.63 2.62 2.62 971.5K
14:55 2.62 2.63 2.62 2.63 359.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 2.62 2.65 2.59 2.60 19.4M
2025-09-29 2.62 2.66 2.57 2.63 22.7M
2025-09-26 2.62 2.68 2.59 2.62 20.9M
2025-09-25 2.65 2.75 2.63 2.63 25.6M
2025-09-24 2.60 2.67 2.59 2.66 23.3M
2025-09-23 2.72 2.72 2.55 2.59 38.3M
2025-09-22 2.75 2.75 2.69 2.72 31.3M
2025-09-19 2.92 2.94 2.75 2.76 56.7M
2025-09-18 2.89 3.03 2.87 2.91 63.1M
2025-09-17 2.94 2.94 2.86 2.89 35.6M
2025-09-16 2.93 2.95 2.89 2.93 39.6M
2025-09-15 2.89 2.93 2.84 2.90 34.7M
2025-09-12 2.80 2.89 2.79 2.89 64.8M
2025-09-11 2.74 2.82 2.71 2.80 39.1M
2025-09-10 2.70 2.76 2.70 2.74 22.5M
2025-09-09 2.74 2.75 2.69 2.71 23.8M
2025-09-08 2.77 2.80 2.71 2.75 31.6M
2025-09-05 2.73 2.78 2.69 2.78 20.6M
2025-09-04 2.78 2.83 2.71 2.73 30.8M
2025-09-03 2.87 2.90 2.76 2.78 40.1M
2025-09-02 2.85 2.91 2.82 2.88 56.2M
2025-09-01 2.72 2.92 2.69 2.86 75.2M
2025-08-29 2.75 2.76 2.70 2.71 19.6M
2025-08-28 2.77 2.82 2.68 2.76 42.3M
2025-08-27 2.85 2.88 2.73 2.73 47.0M
2025-08-26 2.87 2.90 2.85 2.87 37.5M
2025-08-25 2.83 2.88 2.80 2.85 34.1M
2025-08-22 2.83 2.87 2.78 2.83 34.8M
2025-08-21 2.85 2.88 2.81 2.83 30.0M
2025-08-20 2.85 2.86 2.80 2.84 21.3M
2025-08-19 2.83 2.88 2.80 2.85 27.8M
2025-08-18 2.76 2.85 2.74 2.83 30.3M
2025-08-15 2.74 2.78 2.72 2.76 24.9M
2025-08-14 2.91 2.94 2.74 2.74 49.7M
2025-08-13 2.80 2.94 2.80 2.89 53.1M
2025-08-12 2.79 2.82 2.77 2.81 24.3M
2025-08-11 2.76 2.80 2.74 2.78 28.6M
2025-08-08 2.76 2.79 2.72 2.75 18.9M
2025-08-07 2.77 2.82 2.75 2.76 22.7M
2025-08-06 2.74 2.77 2.72 2.76 20.0M
2025-08-05 2.75 2.77 2.74 2.75 14.8M
2025-08-04 2.77 2.77 2.70 2.73 23.7M
2025-08-01 2.81 2.83 2.78 2.78 19.7M
2025-07-31 2.82 2.86 2.77 2.79 33.6M
2025-07-30 2.81 2.87 2.79 2.82 30.6M
2025-07-29 2.82 2.86 2.79 2.82 19.4M
2025-07-28 2.81 2.83 2.78 2.82 19.0M
2025-07-25 2.86 2.86 2.80 2.81 22.5M
2025-07-24 2.81 2.90 2.80 2.84 30.1M
2025-07-23 2.85 2.87 2.79 2.80 24.2M
2025-07-22 2.84 2.86 2.80 2.84 26.1M
2025-07-21 2.75 2.83 2.74 2.83 28.4M
2025-07-18 2.78 2.79 2.71 2.74 20.4M
2025-07-17 2.82 2.82 2.77 2.78 19.1M
2025-07-16 2.87 2.87 2.80 2.84 19.0M
2025-07-15 2.84 2.86 2.80 2.85 17.7M
2025-07-14 2.87 2.87 2.80 2.84 24.6M
2025-07-11 2.95 2.99 2.86 2.87 46.8M
2025-07-10 2.90 2.95 2.88 2.94 39.5M
2025-07-09 2.93 2.98 2.89 2.92 44.8M
2025-07-08 2.86 2.92 2.85 2.90 21.5M
2025-07-07 2.85 2.89 2.82 2.87 13.5M
2025-07-04 2.92 2.94 2.86 2.86 22.9M
2025-07-03 2.92 2.93 2.85 2.92 24.3M
2025-07-02 2.88 2.95 2.82 2.91 34.8M
2025-07-01 2.93 2.95 2.86 2.88 23.0M
2025-06-30 2.88 2.95 2.85 2.92 26.4M
2025-06-27 2.91 2.94 2.86 2.87 23.7M
2025-06-26 2.95 2.97 2.88 2.88 24.3M
2025-06-25 2.95 3.00 2.92 2.95 16.9M
2025-06-24 2.91 2.96 2.89 2.95 17.6M
2025-06-23 2.82 2.92 2.81 2.90 15.7M
2025-06-20 2.85 2.87 2.81 2.84 12.5M
2025-06-19 2.94 3.00 2.82 2.86 29.4M
2025-06-18 2.98 2.99 2.91 2.93 15.5M
2025-06-17 3.00 3.05 2.96 2.98 12.7M
2025-06-16 3.00 3.02 2.95 2.99 10.9M
2025-06-13 3.06 3.07 3.00 3.00 13.6M
2025-06-12 3.06 3.10 3.04 3.08 12.6M
2025-06-11 3.01 3.12 3.00 3.07 26.4M
2025-06-10 3.10 3.12 3.00 3.01 26.3M
2025-06-09 3.09 3.13 3.05 3.11 19.0M
2025-06-06 3.16 3.21 3.07 3.09 28.5M
2025-06-05 3.08 3.21 3.07 3.17 47.1M
2025-06-04 3.04 3.10 3.00 3.09 46.8M
2025-06-03 2.91 3.05 2.90 3.04 37.5M
2025-05-30 3.07 3.08 2.92 2.95 36.7M
2025-05-29 2.96 3.11 2.95 3.03 38.0M
2025-05-28 3.01 3.09 2.95 2.98 39.7M
2025-05-27 2.89 3.08 2.86 3.03 60.9M
2025-05-26 2.94 2.95 2.79 2.89 53.9M
2025-05-23 2.81 2.81 2.66 2.72 51.2M
2025-05-22 2.84 2.87 2.79 2.80 20.9M
2025-05-21 2.88 2.89 2.78 2.84 29.3M
2025-05-20 2.93 3.06 2.84 2.85 76.2M
2025-05-19 2.87 3.01 2.82 2.93 44.6M
2025-05-16 2.86 2.90 2.80 2.81 25.9M
2025-05-15 2.91 2.97 2.85 2.88 23.5M
2025-05-14 2.87 3.01 2.80 2.92 46.8M
2025-05-13 2.95 2.97 2.85 2.87 42.7M
2025-05-12 2.72 2.98 2.72 2.93 72.7M
2025-05-09 2.73 2.87 2.69 2.71 33.2M
2025-05-08 2.67 2.75 2.64 2.72 32.5M
2025-05-07 2.70 2.73 2.63 2.66 25.7M
2025-05-06 2.63 2.67 2.61 2.66 23.3M
2025-04-30 2.68 2.71 2.60 2.62 42.2M
2025-04-29 2.82 2.88 2.66 2.73 55.4M
2025-04-28 2.70 2.90 2.56 2.88 68.8M
2025-04-25 2.70 2.80 2.56 2.68 70.9M
2025-04-24 2.79 2.79 2.65 2.72 51.8M
2025-04-23 2.57 2.82 2.57 2.76 80.5M
2025-04-22 2.55 2.64 2.52 2.58 53.1M
2025-04-21 2.38 2.60 2.38 2.56 69.8M
2025-04-18 2.22 2.57 2.20 2.48 95.6M
2025-04-17 2.24 2.24 2.20 2.20 15.1M
2025-04-16 2.27 2.27 2.20 2.23 25.5M
2025-04-15 2.24 2.37 2.23 2.25 48.0M
2025-04-14 2.29 2.31 2.22 2.24 31.2M
2025-04-11 2.15 2.27 2.14 2.25 38.6M
2025-04-10 2.10 2.19 2.10 2.15 31.1M
2025-04-09 1.94 2.08 1.81 2.06 42.4M
2025-04-08 1.90 2.06 1.90 1.98 41.0M
2025-04-07 2.20 2.22 1.88 1.89 50.0M
2025-04-03 2.34 2.39 2.33 2.35 17.7M
2025-04-02 2.38 2.39 2.34 2.35 17.3M
2025-04-01 2.43 2.43 2.37 2.38 16.7M
2025-03-31 2.42 2.42 2.36 2.39 20.0M
2025-03-28 2.50 2.50 2.43 2.44 17.9M
2025-03-27 2.52 2.53 2.46 2.49 18.7M
2025-03-26 2.48 2.55 2.47 2.53 23.6M
2025-03-25 2.53 2.53 2.45 2.47 22.0M
2025-03-24 2.64 2.64 2.48 2.52 35.5M
2025-03-21 2.68 2.71 2.61 2.62 33.8M
2025-03-20 2.64 2.71 2.61 2.67 33.0M
2025-03-19 2.66 2.72 2.63 2.64 33.8M
2025-03-18 2.68 2.69 2.62 2.65 30.4M
2025-03-17 2.61 2.68 2.61 2.66 33.8M
2025-03-14 2.54 2.61 2.51 2.61 28.8M
2025-03-13 2.60 2.61 2.50 2.54 26.9M
2025-03-12 2.57 2.67 2.57 2.61 28.5M
2025-03-11 2.54 2.58 2.50 2.58 19.1M
2025-03-10 2.57 2.62 2.54 2.57 22.8M
2025-03-07 2.66 2.69 2.56 2.57 39.4M
2025-03-06 2.62 2.66 2.58 2.64 31.5M
2025-03-05 2.67 2.67 2.56 2.60 33.9M
2025-03-04 2.62 2.68 2.59 2.67 31.0M
2025-03-03 2.70 2.72 2.64 2.66 26.3M
2025-02-28 2.83 2.85 2.68 2.68 38.3M
2025-02-27 2.82 2.87 2.78 2.83 40.9M
2025-02-26 2.80 2.85 2.77 2.81 29.2M
2025-02-25 2.80 2.87 2.75 2.78 42.4M
2025-02-24 2.72 2.87 2.71 2.80 46.0M
2025-02-21 2.78 2.79 2.66 2.75 37.8M
2025-02-20 2.71 2.84 2.68 2.77 42.0M
2025-02-19 2.66 2.73 2.65 2.71 30.9M
2025-02-18 2.90 2.94 2.66 2.67 64.5M
2025-02-17 2.74 2.90 2.71 2.89 61.9M
2025-02-14 2.76 2.79 2.70 2.71 28.3M
2025-02-13 2.81 2.84 2.75 2.78 30.9M
2025-02-12 2.76 2.82 2.73 2.78 31.1M
2025-02-11 2.85 2.85 2.72 2.76 33.4M
2025-02-10 2.73 2.82 2.73 2.82 43.0M
2025-02-07 2.68 2.77 2.67 2.71 42.1M
2025-02-06 2.70 2.70 2.58 2.67 39.5M
2025-02-05 2.59 2.72 2.59 2.66 38.3M
2025-01-27 2.54 2.69 2.52 2.58 41.2M
2025-01-24 2.51 2.53 2.45 2.50 21.3M
2025-01-23 2.53 2.63 2.50 2.50 31.7M
2025-01-22 2.55 2.55 2.48 2.49 19.2M
2025-01-21 2.67 2.68 2.53 2.55 28.4M
2025-01-20 2.59 2.67 2.52 2.63 28.9M
2025-01-17 2.67 2.74 2.58 2.59 31.2M
2025-01-16 2.65 2.74 2.63 2.69 33.2M
2025-01-15 2.62 2.65 2.54 2.61 28.4M
2025-01-14 2.50 2.62 2.48 2.62 27.2M
2025-01-13 2.42 2.48 2.34 2.47 28.5M
2025-01-10 2.61 2.62 2.46 2.46 26.2M
2025-01-09 2.55 2.62 2.54 2.59 25.2M
2025-01-08 2.61 2.64 2.49 2.56 31.7M
2025-01-07 2.46 2.61 2.45 2.60 38.7M
2025-01-06 2.55 2.55 2.41 2.45 37.8M
2025-01-03 2.77 2.79 2.54 2.55 44.8M
2025-01-02 2.81 2.89 2.72 2.77 33.8M