Xinlian Elec A (002546)

002546
🏛️ China →
5.84
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
2021-12-31 4.16 4.24 4.13 4.20 10.9M
2021-12-30 4.14 4.19 4.13 4.15 9.5M
2021-12-29 4.11 4.18 4.07 4.15 9.9M
2021-12-28 4.11 4.14 4.07 4.11 6.7M
2021-12-27 4.07 4.15 4.06 4.12 8.5M
2021-12-24 4.14 4.17 4.05 4.07 11.8M
2021-12-23 4.20 4.22 4.14 4.14 11.0M
2021-12-22 4.28 4.29 4.16 4.20 14.4M
2021-12-21 4.17 4.31 4.15 4.27 20.6M
2021-12-20 4.26 4.27 4.14 4.18 18.3M
2021-12-17 4.18 4.26 4.14 4.22 23.1M
2021-12-16 4.05 4.30 4.05 4.21 37.8M
2021-12-15 3.96 4.17 3.94 4.04 25.3M
2021-12-14 3.94 3.99 3.93 3.96 13.0M
2021-12-13 3.98 3.98 3.92 3.96 15.7M
2021-12-10 3.92 3.99 3.87 3.96 13.0M
2021-12-09 3.86 3.93 3.84 3.93 10.5M
2021-12-08 3.84 3.89 3.81 3.86 8.6M
2021-12-07 3.89 3.92 3.79 3.84 11.3M
2021-12-06 3.97 3.97 3.87 3.88 10.1M
2021-12-03 3.96 4.00 3.93 3.96 8.0M
2021-12-02 4.02 4.03 3.94 3.96 10.7M
2021-12-01 3.96 4.06 3.96 4.04 10.2M
2021-11-30 3.95 4.06 3.94 3.98 15.0M
2021-11-29 3.95 3.96 3.90 3.92 12.0M
2021-11-26 3.95 4.05 3.94 3.99 17.2M
2021-11-25 3.92 3.98 3.88 3.94 12.1M
2021-11-24 3.93 3.95 3.89 3.92 8.9M
2021-11-23 3.93 3.99 3.90 3.95 9.8M
2021-11-22 3.97 3.98 3.91 3.93 8.9M
2021-11-19 3.91 3.99 3.89 3.97 9.9M
2021-11-18 3.90 3.97 3.88 3.92 15.6M
2021-11-17 3.81 3.94 3.80 3.93 17.9M
2021-11-16 3.84 3.88 3.80 3.81 7.9M
2021-11-15 3.83 3.88 3.80 3.86 10.7M
2021-11-12 3.76 3.84 3.76 3.83 9.4M
2021-11-11 3.75 3.79 3.74 3.78 8.9M
2021-11-10 3.72 3.76 3.65 3.76 9.8M
2021-11-09 3.72 3.75 3.69 3.73 7.3M
2021-11-08 3.67 3.74 3.64 3.72 8.3M
2021-11-05 3.73 3.74 3.66 3.66 8.4M
2021-11-04 3.64 3.75 3.62 3.74 13.3M
2021-11-03 3.61 3.65 3.60 3.64 7.6M
2021-11-02 3.75 3.78 3.59 3.62 16.9M
2021-11-01 3.71 3.78 3.66 3.77 15.1M
2021-10-29 3.71 3.73 3.66 3.72 11.0M
2021-10-28 3.68 3.73 3.63 3.73 15.0M
2021-10-27 3.75 3.75 3.63 3.70 19.6M
2021-10-26 3.81 3.86 3.72 3.74 29.6M
2021-10-25 4.07 4.07 3.83 3.87 51.9M
2021-10-22 4.37 4.41 4.21 4.25 25.7M
2021-10-21 4.39 4.49 4.33 4.37 23.9M
2021-10-20 4.48 4.59 4.39 4.40 25.8M
2021-10-19 4.52 4.55 4.43 4.48 31.5M
2021-10-18 4.15 4.61 4.12 4.52 50.0M
2021-10-15 4.25 4.30 4.16 4.19 49.8M
2021-10-14 4.12 4.50 4.10 4.50 50.3M
2021-10-13 4.27 4.28 4.04 4.09 14.9M
2021-10-12 4.27 4.37 4.20 4.28 17.1M
2021-10-11 4.49 4.49 4.23 4.29 21.4M
2021-10-08 4.33 4.45 4.29 4.45 27.7M
2021-09-30 4.24 4.32 4.15 4.30 21.9M
2021-09-29 4.05 4.34 4.01 4.24 28.4M
2021-09-28 3.97 4.15 3.94 4.07 11.4M
2021-09-27 4.20 4.26 3.91 3.97 15.2M
2021-09-24 4.29 4.30 4.15 4.19 12.3M
2021-09-23 4.32 4.40 4.26 4.28 13.9M
2021-09-22 4.07 4.32 4.04 4.30 19.4M
2021-09-17 4.15 4.18 4.03 4.09 10.5M
2021-09-16 4.21 4.27 4.11 4.16 9.5M
2021-09-15 4.14 4.24 4.14 4.21 9.3M
2021-09-14 4.24 4.27 4.11 4.14 7.9M
2021-09-13 4.17 4.26 4.16 4.24 10.0M
2021-09-10 4.26 4.30 4.16 4.17 9.7M
2021-09-09 4.29 4.30 4.22 4.25 9.9M
2021-09-08 4.30 4.34 4.25 4.29 9.8M
2021-09-07 4.23 4.30 4.22 4.28 8.5M
2021-09-06 4.24 4.29 4.20 4.23 7.8M
2021-09-03 4.19 4.35 4.18 4.24 16.0M
2021-09-02 4.14 4.22 4.12 4.20 11.1M
2021-09-01 4.25 4.27 4.13 4.15 11.3M
2021-08-31 4.10 4.24 4.08 4.23 18.5M
2021-08-30 4.17 4.18 4.07 4.09 10.7M
2021-08-27 4.13 4.18 4.06 4.17 11.1M
2021-08-26 4.10 4.18 4.05 4.13 12.9M
2021-08-25 4.06 4.11 4.03 4.09 10.4M
2021-08-24 4.06 4.11 4.02 4.06 13.9M
2021-08-23 3.89 4.06 3.87 4.05 15.6M
2021-08-20 3.85 3.86 3.78 3.86 4.5M
2021-08-19 3.88 3.89 3.80 3.85 6.4M
2021-08-18 3.80 3.91 3.79 3.89 5.1M
2021-08-17 3.93 3.94 3.81 3.81 7.5M
2021-08-16 3.93 3.97 3.92 3.93 4.3M
2021-08-13 3.98 3.98 3.90 3.94 7.8M
2021-08-12 3.96 4.01 3.93 3.99 8.6M
2021-08-11 3.87 3.97 3.85 3.96 8.9M
2021-08-10 3.85 3.92 3.84 3.88 4.8M
2021-08-09 3.84 3.88 3.82 3.84 4.7M
2021-08-06 3.86 3.93 3.83 3.85 8.9M
2021-08-05 3.82 3.87 3.78 3.86 8.7M
2021-08-04 3.80 3.84 3.79 3.82 5.6M
2021-08-03 3.84 3.87 3.79 3.80 9.1M
2021-08-02 3.68 3.85 3.67 3.84 13.5M
2021-07-30 3.64 3.81 3.59 3.73 9.5M
2021-07-29 3.61 3.62 3.57 3.62 4.4M
2021-07-28 3.72 3.73 3.55 3.57 9.1M
2021-07-27 3.80 3.82 3.72 3.72 7.0M
2021-07-26 3.77 3.81 3.73 3.81 8.4M
2021-07-23 3.79 3.84 3.74 3.76 9.2M
2021-07-22 3.71 3.78 3.69 3.78 6.4M
2021-07-21 3.69 3.73 3.69 3.70 3.0M
2021-07-20 3.68 3.71 3.68 3.69 2.4M
2021-07-19 3.72 3.72 3.66 3.70 2.7M
2021-07-16 3.68 3.75 3.66 3.71 4.0M
2021-07-15 3.74 3.75 3.64 3.68 5.4M
2021-07-14 3.77 3.78 3.73 3.73 3.3M
2021-07-13 3.75 3.78 3.73 3.77 4.1M
2021-07-12 3.72 3.76 3.71 3.75 6.1M
2021-07-09 3.71 3.72 3.68 3.72 2.8M
2021-07-08 3.74 3.76 3.69 3.70 2.8M
2021-07-07 3.72 3.74 3.70 3.74 2.4M
2021-07-06 3.72 3.74 3.70 3.72 2.5M
2021-07-05 3.65 3.73 3.65 3.73 4.5M
2021-07-02 3.65 3.66 3.62 3.65 2.3M
2021-07-01 3.72 3.75 3.64 3.64 4.0M
2021-06-30 3.70 3.73 3.69 3.73 2.2M
2021-06-29 3.77 3.78 3.70 3.70 4.1M
2021-06-28 3.81 3.81 3.77 3.78 3.0M
2021-06-25 3.79 3.80 3.77 3.78 3.6M
2021-06-24 3.79 3.84 3.76 3.80 5.1M
2021-06-23 3.81 3.81 3.76 3.77 4.1M
2021-06-22 3.76 3.83 3.75 3.81 6.7M
2021-06-21 3.73 3.77 3.73 3.75 3.8M
2021-06-18 3.72 3.75 3.71 3.74 3.4M
2021-06-17 3.76 3.79 3.70 3.74 4.8M
2021-06-16 3.71 3.80 3.68 3.77 6.3M
2021-06-15 3.76 3.77 3.70 3.71 3.8M
2021-06-11 3.78 3.81 3.73 3.74 4.6M
2021-06-10 3.73 3.79 3.70 3.78 7.1M
2021-06-09 3.74 3.75 3.72 3.73 4.5M
2021-06-08 3.71 3.75 3.71 3.74 3.2M
2021-06-07 3.77 3.78 3.72 3.73 3.1M
2021-06-04 3.69 3.76 3.68 3.75 5.8M
2021-06-03 3.70 3.78 3.63 3.71 9.0M
2021-06-02 3.68 3.94 3.67 3.74 15.3M
2021-06-01 3.65 3.69 3.63 3.68 4.8M
2021-05-31 3.64 3.65 3.61 3.65 2.6M
2021-05-28 3.64 3.67 3.60 3.62 4.3M
2021-05-27 3.66 3.69 3.64 3.66 2.9M
2021-05-26 3.63 3.66 3.62 3.65 3.3M
2021-05-25 3.60 3.64 3.60 3.62 3.2M
2021-05-24 3.61 3.63 3.58 3.60 2.5M
2021-05-21 3.56 3.62 3.56 3.60 3.2M
2021-05-20 3.58 3.58 3.55 3.56 2.5M
2021-05-19 3.59 3.59 3.56 3.58 2.2M
2021-05-18 3.62 3.62 3.50 3.59 3.9M
2021-05-17 3.69 3.69 3.61 3.61 4.6M
2021-05-14 3.67 3.71 3.66 3.69 4.0M
2021-05-13 3.68 3.73 3.65 3.66 4.1M
2021-05-12 3.65 3.69 3.65 3.69 3.4M
2021-05-11 3.66 3.69 3.66 3.68 3.6M
2021-05-10 3.64 3.66 3.60 3.64 3.2M
2021-05-07 3.63 3.65 3.62 3.64 2.1M
2021-05-06 3.60 3.64 3.59 3.62 2.3M
2021-04-30 3.68 3.69 3.57 3.60 5.1M
2021-04-29 3.68 3.69 3.65 3.68 4.3M
2021-04-28 3.81 3.82 3.77 3.77 4.4M
2021-04-27 3.85 3.85 3.77 3.81 4.3M
2021-04-26 3.85 3.89 3.82 3.83 4.8M
2021-04-23 3.89 3.91 3.85 3.85 4.1M
2021-04-22 3.93 3.96 3.89 3.90 5.3M
2021-04-21 4.00 4.00 3.92 3.94 4.6M
2021-04-20 4.00 4.02 3.95 4.01 5.1M
2021-04-19 4.01 4.06 3.99 4.00 5.8M
2021-04-16 3.88 4.06 3.88 4.01 10.6M
2021-04-15 3.91 3.94 3.88 3.89 4.7M
2021-04-14 3.81 3.92 3.81 3.90 5.1M
2021-04-13 3.84 3.85 3.81 3.82 2.9M
2021-04-12 3.88 3.91 3.84 3.85 3.6M
2021-04-09 3.88 3.90 3.86 3.88 2.9M
2021-04-08 3.94 3.94 3.88 3.88 3.4M
2021-04-07 3.92 3.95 3.90 3.92 4.7M
2021-04-06 3.86 3.94 3.85 3.92 5.7M
2021-04-02 3.88 3.89 3.84 3.86 3.0M
2021-04-01 3.89 3.90 3.84 3.86 3.5M
2021-03-31 3.81 3.91 3.79 3.90 5.8M
2021-03-30 3.88 3.90 3.81 3.81 5.0M
2021-03-29 3.91 3.95 3.88 3.89 4.9M
2021-03-26 3.85 3.90 3.84 3.89 3.9M
2021-03-25 3.91 3.93 3.85 3.85 5.0M
2021-03-24 3.87 3.92 3.86 3.92 4.2M
2021-03-23 3.92 3.93 3.84 3.89 5.0M
2021-03-22 3.88 3.93 3.88 3.93 4.0M
2021-03-19 3.86 3.90 3.81 3.87 5.0M
2021-03-18 3.88 3.89 3.84 3.86 3.9M
2021-03-17 3.89 3.92 3.86 3.87 4.3M
2021-03-16 3.81 3.91 3.81 3.90 7.4M
2021-03-15 3.78 3.84 3.76 3.81 3.3M
2021-03-12 3.72 3.79 3.69 3.78 3.5M
2021-03-11 3.65 3.74 3.65 3.73 3.1M
2021-03-10 3.77 3.78 3.65 3.65 6.4M
2021-03-09 3.81 3.82 3.70 3.76 5.1M
2021-03-08 3.88 3.89 3.80 3.81 3.9M
2021-03-05 3.82 3.87 3.79 3.86 4.6M
2021-03-04 3.84 3.86 3.81 3.83 3.6M
2021-03-03 3.79 3.84 3.78 3.84 3.2M
2021-03-02 3.85 3.85 3.78 3.80 4.5M
2021-03-01 3.77 3.85 3.77 3.84 4.5M
2021-02-26 3.74 3.79 3.72 3.77 4.0M
2021-02-25 3.79 3.79 3.72 3.74 3.5M
2021-02-24 3.75 3.79 3.73 3.76 4.3M
2021-02-23 3.78 3.81 3.72 3.75 4.0M
2021-02-22 3.73 3.84 3.73 3.78 7.6M
2021-02-19 3.71 3.77 3.66 3.75 6.8M
2021-02-18 3.60 3.72 3.59 3.69 6.7M
2021-02-10 3.53 3.57 3.50 3.56 2.1M
2021-02-09 3.46 3.54 3.45 3.53 2.4M
2021-02-08 3.46 3.51 3.43 3.47 2.3M
2021-02-05 3.43 3.49 3.42 3.47 2.7M
2021-02-04 3.54 3.54 3.41 3.44 4.7M
2021-02-03 3.65 3.65 3.52 3.53 4.5M
2021-02-02 3.66 3.68 3.61 3.64 2.9M
2021-02-01 3.63 3.67 3.61 3.66 2.6M
2021-01-29 3.70 3.73 3.59 3.63 4.7M
2021-01-28 3.70 3.73 3.67 3.71 2.8M
2021-01-27 3.69 3.71 3.65 3.71 2.6M
2021-01-26 3.70 3.72 3.65 3.67 2.9M
2021-01-25 3.75 3.76 3.67 3.69 4.9M
2021-01-22 3.82 3.83 3.72 3.74 5.2M
2021-01-21 3.82 3.85 3.79 3.82 4.7M
2021-01-20 3.83 3.85 3.77 3.82 4.1M
2021-01-19 3.83 3.86 3.80 3.84 3.6M
2021-01-18 3.80 3.85 3.78 3.82 3.8M
2021-01-15 3.70 3.81 3.69 3.78 5.3M
2021-01-14 3.72 3.77 3.69 3.73 5.1M
2021-01-13 3.88 3.88 3.71 3.72 11.0M
2021-01-12 3.85 3.91 3.84 3.87 5.0M
2021-01-11 4.07 4.07 3.85 3.86 14.7M
2021-01-08 4.07 4.12 4.03 4.08 6.0M
2021-01-07 4.18 4.19 4.05 4.08 11.2M
2021-01-06 4.27 4.27 4.18 4.19 8.1M
2021-01-05 4.22 4.31 4.19 4.28 11.3M
2021-01-04 4.15 4.25 4.15 4.24 8.0M