Xinjiang Xuefeng Sci-Tech (603227)

603227
🏛️ China →
9.10
Última Actualización: 2025-09-30
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 6.89 6.93 6.82 6.90 6.7M
2023-12-28 6.69 6.94 6.62 6.90 10.5M
2023-12-27 6.61 6.69 6.55 6.63 4.9M
2023-12-26 6.70 6.74 6.61 6.63 3.7M
2023-12-25 6.81 6.83 6.68 6.70 3.8M
2023-12-22 6.85 6.90 6.69 6.80 6.1M
2023-12-21 6.80 6.90 6.74 6.85 5.4M
2023-12-20 6.93 7.00 6.85 6.86 3.4M
2023-12-19 6.93 6.97 6.89 6.92 2.7M
2023-12-18 7.08 7.08 6.91 6.93 4.1M
2023-12-15 7.10 7.15 7.05 7.09 3.4M
2023-12-14 7.09 7.14 7.07 7.07 3.4M
2023-12-13 7.07 7.15 7.00 7.04 3.8M
2023-12-12 6.97 7.08 6.93 7.08 3.3M
2023-12-11 6.92 7.01 6.81 6.99 4.6M
2023-12-08 7.03 7.10 6.91 6.93 6.4M
2023-12-07 7.15 7.17 7.00 7.07 4.8M
2023-12-06 7.05 7.18 7.01 7.17 4.3M
2023-12-05 7.18 7.19 7.01 7.01 5.9M
2023-12-04 7.18 7.22 7.14 7.19 4.5M
2023-12-01 7.22 7.23 7.15 7.20 3.9M
2023-11-30 7.35 7.35 7.14 7.20 6.1M
2023-11-29 7.39 7.39 7.31 7.34 2.9M
2023-11-28 7.32 7.40 7.29 7.39 3.1M
2023-11-27 7.39 7.40 7.30 7.35 3.9M
2023-11-24 7.46 7.47 7.36 7.39 3.6M
2023-11-23 7.44 7.47 7.38 7.46 2.8M
2023-11-22 7.51 7.53 7.38 7.38 5.1M
2023-11-21 7.57 7.63 7.51 7.51 5.6M
2023-11-20 7.66 7.67 7.50 7.58 7.5M
2023-11-17 7.62 7.71 7.59 7.65 4.7M
2023-11-16 7.68 7.70 7.62 7.64 4.1M
2023-11-15 7.70 7.75 7.65 7.70 4.8M
2023-11-14 7.69 7.70 7.63 7.66 4.0M
2023-11-13 7.62 7.71 7.61 7.70 5.0M
2023-11-10 7.61 7.65 7.57 7.62 3.3M
2023-11-09 7.60 7.69 7.59 7.63 4.9M
2023-11-08 7.69 7.69 7.59 7.64 4.5M
2023-11-07 7.65 7.72 7.55 7.69 5.6M
2023-11-06 7.65 7.68 7.56 7.66 6.8M
2023-11-03 7.58 7.67 7.55 7.60 3.5M
2023-11-02 7.70 7.72 7.55 7.59 6.1M
2023-11-01 7.87 7.87 7.65 7.72 8.8M
2023-10-31 7.66 7.69 7.57 7.65 5.1M
2023-10-30 7.54 7.70 7.41 7.63 7.5M
2023-10-27 7.35 7.57 7.34 7.53 6.8M
2023-10-26 7.40 7.43 7.26 7.38 4.8M
2023-10-25 7.47 7.58 7.44 7.45 7.6M
2023-10-24 7.24 7.45 7.24 7.43 7.9M
2023-10-23 7.27 7.41 7.18 7.24 7.8M
2023-10-20 7.23 7.33 7.23 7.27 2.9M
2023-10-19 7.31 7.42 7.22 7.28 3.8M
2023-10-18 7.53 7.53 7.30 7.33 5.0M
2023-10-17 7.59 7.62 7.47 7.51 4.2M
2023-10-16 7.71 7.73 7.51 7.63 6.4M
2023-10-13 7.75 7.79 7.65 7.70 3.7M
2023-10-12 7.80 7.87 7.73 7.78 3.3M
2023-10-11 7.66 7.85 7.65 7.79 6.6M
2023-10-10 7.78 7.83 7.61 7.64 6.7M
2023-10-09 8.16 8.18 7.70 7.75 14.2M
2023-09-28 8.12 8.23 8.09 8.19 4.2M
2023-09-27 7.94 8.18 7.93 8.12 5.9M
2023-09-26 8.00 8.05 7.90 8.00 4.8M
2023-09-25 8.15 8.16 7.99 8.00 5.5M
2023-09-22 8.06 8.18 8.03 8.16 3.5M
2023-09-21 8.20 8.24 8.08 8.08 3.6M
2023-09-20 8.26 8.33 8.22 8.25 3.4M
2023-09-19 8.30 8.36 8.24 8.30 4.4M
2023-09-18 8.37 8.37 8.24 8.31 3.5M
2023-09-15 8.34 8.42 8.31 8.37 4.2M
2023-09-14 8.38 8.40 8.28 8.33 2.8M
2023-09-13 8.47 8.51 8.33 8.38 4.9M
2023-09-12 8.46 8.52 8.41 8.47 2.7M
2023-09-11 8.39 8.48 8.29 8.46 3.4M
2023-09-08 8.43 8.47 8.36 8.38 3.4M
2023-09-07 8.55 8.56 8.40 8.43 4.4M
2023-09-06 8.45 8.58 8.39 8.57 6.8M
2023-09-05 8.52 8.55 8.44 8.49 6.2M
2023-09-04 8.51 8.59 8.42 8.56 8.8M
2023-09-01 8.24 8.56 8.20 8.48 12.3M
2023-08-31 8.19 8.40 8.15 8.24 7.2M
2023-08-30 8.22 8.29 8.15 8.19 4.0M
2023-08-29 8.10 8.24 8.08 8.22 5.0M
2023-08-28 8.40 8.40 8.06 8.08 8.7M
2023-08-25 8.07 8.12 7.88 7.92 5.4M
2023-08-24 8.07 8.14 7.96 8.08 4.9M
2023-08-23 8.17 8.17 8.00 8.07 6.3M
2023-08-22 8.22 8.29 7.98 8.17 10.6M
2023-08-21 8.31 8.35 8.20 8.22 4.3M
2023-08-18 8.61 8.61 8.31 8.31 8.7M
2023-08-17 8.41 8.63 8.35 8.61 5.8M
2023-08-16 8.41 8.51 8.41 8.43 2.3M
2023-08-15 8.56 8.60 8.42 8.45 3.7M
2023-08-14 8.34 8.65 8.31 8.56 5.5M
2023-08-11 8.64 8.69 8.47 8.50 5.8M
2023-08-10 8.52 8.71 8.52 8.65 4.4M
2023-08-09 8.56 8.64 8.50 8.52 4.1M
2023-08-08 8.71 8.71 8.54 8.56 6.1M
2023-08-07 8.73 8.79 8.63 8.71 4.9M
2023-08-04 8.68 8.77 8.68 8.73 5.4M
2023-08-03 8.68 8.73 8.65 8.67 4.4M
2023-08-02 8.64 8.76 8.63 8.71 5.1M
2023-08-01 8.78 8.78 8.61 8.67 7.9M
2023-07-31 8.71 8.90 8.69 8.79 10.5M
2023-07-28 8.64 8.72 8.54 8.70 7.6M
2023-07-27 8.85 8.85 8.65 8.69 10.7M
2023-07-26 8.54 8.92 8.51 8.85 22.1M
2023-07-25 8.45 8.54 8.44 8.53 6.4M
2023-07-24 8.47 8.49 8.36 8.39 5.5M
2023-07-21 8.37 8.60 8.37 8.49 6.9M
2023-07-20 8.50 8.61 8.40 8.40 7.7M
2023-07-19 8.46 8.51 8.40 8.50 4.6M
2023-07-18 8.41 8.53 8.26 8.50 8.4M
2023-07-17 8.43 8.43 8.36 8.39 4.4M
2023-07-14 8.50 8.55 8.43 8.47 6.3M
2023-07-13 8.61 8.74 8.46 8.51 14.0M
2023-07-12 8.49 8.54 8.42 8.45 6.8M
2023-07-11 8.39 8.56 8.32 8.51 10.3M
2023-07-10 8.37 8.41 8.30 8.34 3.4M
2023-07-07 8.32 8.40 8.23 8.31 6.7M
2023-07-06 8.37 8.38 8.29 8.31 4.1M
2023-07-05 8.41 8.45 8.32 8.34 5.2M
2023-07-04 8.47 8.52 8.36 8.41 9.3M
2023-07-03 8.50 8.67 8.37 8.50 15.7M
2023-06-30 8.18 8.28 8.05 8.28 6.2M
2023-06-29 8.22 8.30 8.18 8.29 5.0M
2023-06-28 8.24 8.26 8.12 8.22 3.9M
2023-06-27 8.01 8.27 8.01 8.26 6.0M
2023-06-26 8.08 8.16 8.00 8.04 9.0M
2023-06-21 8.20 8.27 8.06 8.07 7.5M
2023-06-20 8.29 8.32 8.17 8.18 7.0M
2023-06-19 8.57 8.64 8.24 8.27 14.0M
2023-06-16 8.56 8.59 8.47 8.52 8.1M
2023-06-15 8.35 8.60 8.26 8.56 11.0M
2023-06-14 8.20 8.39 8.15 8.36 10.6M
2023-06-13 8.29 8.35 8.11 8.22 12.2M
2023-06-12 8.47 8.47 8.22 8.29 11.0M
2023-06-09 8.42 8.47 8.38 8.43 4.3M
2023-06-08 8.48 8.54 8.31 8.39 6.6M
2023-06-07 8.46 8.60 8.46 8.51 5.5M
2023-06-06 8.50 8.58 8.43 8.48 7.4M
2023-06-05 8.74 8.76 8.46 8.55 10.5M
2023-06-02 8.57 8.69 8.53 8.67 8.7M
2023-06-01 8.40 8.70 8.28 8.53 12.9M
2023-05-31 8.49 8.53 8.38 8.40 8.0M
2023-05-30 8.40 8.55 8.34 8.48 6.7M
2023-05-29 8.54 8.66 8.39 8.44 13.0M
2023-05-26 8.71 8.72 8.52 8.61 8.1M
2023-05-25 8.69 8.78 8.51 8.66 10.5M
2023-05-24 8.94 8.94 8.72 8.74 10.9M
2023-05-23 9.13 9.15 8.96 8.98 9.7M
2023-05-22 9.44 9.45 8.96 9.10 19.0M
2023-05-19 9.60 9.61 9.39 9.42 12.5M
2023-05-18 9.77 9.86 9.48 9.61 21.7M
2023-05-17 9.62 9.94 9.45 9.85 21.5M
2023-05-16 9.48 9.87 9.38 9.65 22.5M
2023-05-15 9.61 9.73 9.25 9.52 25.5M
2023-05-12 9.76 9.89 9.50 9.52 22.4M
2023-05-11 9.99 10.05 9.50 9.88 36.4M
2023-05-10 10.54 10.80 9.90 10.03 54.8M
2023-05-09 10.34 10.83 9.88 10.45 76.4M
2023-05-08 9.85 10.28 9.55 10.22 89.5M
2023-05-05 8.57 9.39 8.52 9.39 55.0M
2023-05-04 8.37 8.58 8.32 8.54 9.6M
2023-04-28 8.21 8.50 8.14 8.41 10.4M
2023-04-27 8.17 8.26 8.00 8.18 9.5M
2023-04-26 7.92 8.08 7.92 8.03 5.4M
2023-04-25 8.09 8.15 7.90 8.02 6.6M
2023-04-24 8.15 8.19 7.99 8.09 6.6M
2023-04-21 8.34 8.37 8.10 8.14 6.6M
2023-04-20 8.41 8.47 8.19 8.36 6.8M
2023-04-19 8.51 8.52 8.25 8.28 9.2M
2023-04-18 8.59 8.65 8.45 8.53 7.1M
2023-04-17 8.45 8.85 8.42 8.59 19.9M
2023-04-14 8.35 8.47 8.24 8.37 7.4M
2023-04-13 8.19 8.48 8.15 8.37 11.3M
2023-04-12 8.27 8.31 8.12 8.19 7.7M
2023-04-11 8.23 8.29 8.10 8.27 8.0M
2023-04-10 8.22 8.32 8.10 8.24 8.5M
2023-04-07 8.28 8.30 8.19 8.25 5.8M
2023-04-06 8.19 8.42 7.95 8.27 12.9M
2023-04-04 8.47 8.48 8.16 8.22 13.0M
2023-04-03 8.55 8.62 8.43 8.47 8.0M
2023-03-31 8.58 8.62 8.52 8.57 3.9M
2023-03-30 8.63 8.65 8.41 8.56 5.3M
2023-03-29 8.62 8.65 8.53 8.62 3.1M
2023-03-28 8.70 8.72 8.59 8.61 4.5M
2023-03-27 8.73 8.78 8.60 8.67 3.8M
2023-03-24 8.80 8.80 8.70 8.74 3.6M
2023-03-23 8.73 8.86 8.66 8.75 5.3M
2023-03-22 8.77 8.85 8.70 8.72 4.9M
2023-03-21 8.58 8.88 8.51 8.77 8.4M
2023-03-20 8.66 8.80 8.52 8.59 7.2M
2023-03-17 8.70 8.75 8.60 8.66 6.4M
2023-03-16 8.84 8.94 8.56 8.67 8.8M
2023-03-15 8.59 9.00 8.58 8.94 13.6M
2023-03-14 8.72 8.75 8.38 8.51 7.9M
2023-03-13 8.69 8.90 8.63 8.70 6.1M
2023-03-10 8.82 8.87 8.68 8.69 7.0M
2023-03-09 8.81 8.90 8.81 8.88 4.4M
2023-03-08 8.81 8.90 8.71 8.81 7.5M
2023-03-07 9.00 9.07 8.85 8.87 7.0M
2023-03-06 9.15 9.15 8.95 9.04 7.6M
2023-03-03 8.99 9.21 8.92 9.10 10.8M
2023-03-02 9.09 9.10 8.95 8.96 8.4M
2023-03-01 9.06 9.10 9.00 9.10 6.6M
2023-02-28 9.15 9.16 8.97 9.08 7.8M
2023-02-27 9.25 9.26 9.05 9.11 13.0M
2023-02-24 8.86 9.27 8.86 9.23 21.4M
2023-02-23 8.91 8.93 8.78 8.86 5.8M
2023-02-22 8.91 8.95 8.85 8.88 5.3M
2023-02-21 8.93 9.05 8.90 8.95 6.3M
2023-02-20 8.86 8.93 8.78 8.92 7.0M
2023-02-17 8.88 9.03 8.85 8.88 7.2M
2023-02-16 9.10 9.20 8.82 8.92 13.3M
2023-02-15 9.26 9.31 9.08 9.11 11.4M
2023-02-14 9.20 9.29 9.15 9.25 8.2M
2023-02-13 9.18 9.26 9.13 9.19 8.0M
2023-02-10 9.19 9.20 9.09 9.16 6.2M
2023-02-09 9.06 9.23 9.04 9.19 7.2M
2023-02-08 9.16 9.24 9.08 9.12 9.2M
2023-02-07 9.34 9.35 9.12 9.20 12.0M
2023-02-06 9.24 9.46 9.17 9.35 11.5M
2023-02-03 9.18 9.29 9.14 9.26 14.4M
2023-02-02 9.18 9.25 9.10 9.20 12.0M
2023-02-01 9.12 9.22 9.05 9.17 11.9M
2023-01-31 8.89 9.13 8.85 9.12 12.4M
2023-01-30 8.90 9.05 8.87 8.97 15.5M
2023-01-20 8.80 8.90 8.67 8.84 23.7M
2023-01-19 9.13 9.19 8.42 8.64 45.4M
2023-01-18 9.52 9.58 9.30 9.36 13.8M
2023-01-17 9.55 9.70 9.46 9.51 14.2M
2023-01-16 9.58 9.66 9.31 9.62 22.6M
2023-01-13 9.82 9.90 9.49 9.58 20.3M
2023-01-12 10.02 10.08 9.72 9.82 19.3M
2023-01-11 9.90 10.23 9.85 10.09 38.3M
2023-01-10 9.17 10.19 9.07 10.19 43.4M
2023-01-09 9.10 9.30 9.03 9.26 19.7M
2023-01-06 8.64 9.16 8.63 8.98 15.7M
2023-01-05 8.60 8.75 8.53 8.71 7.2M
2023-01-04 8.69 8.73 8.53 8.63 6.1M
2023-01-03 8.37 8.77 8.28 8.69 10.4M