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
2023-12-29 4.86 5.01 4.85 5.00 11.7M
2023-12-28 4.69 4.89 4.67 4.87 10.1M
2023-12-27 4.66 4.73 4.65 4.71 5.4M
2023-12-26 4.77 4.77 4.68 4.69 6.2M
2023-12-25 4.78 4.80 4.70 4.74 5.8M
2023-12-22 4.84 4.84 4.74 4.77 8.0M
2023-12-21 4.80 4.86 4.70 4.85 7.9M
2023-12-20 4.84 4.90 4.80 4.80 6.5M
2023-12-19 4.82 4.87 4.79 4.85 5.6M
2023-12-18 4.91 4.91 4.81 4.82 6.9M
2023-12-15 4.99 5.00 4.89 4.90 9.2M
2023-12-14 4.96 5.07 4.94 4.99 10.8M
2023-12-13 4.94 5.03 4.89 4.95 8.8M
2023-12-12 4.93 4.94 4.88 4.94 6.5M
2023-12-11 4.84 4.94 4.80 4.94 11.7M
2023-12-08 4.93 4.97 4.87 4.87 9.0M
2023-12-07 4.97 4.98 4.91 4.92 7.2M
2023-12-06 4.94 5.01 4.93 4.97 7.5M
2023-12-05 5.08 5.09 4.95 4.95 9.0M
2023-12-04 5.08 5.11 5.04 5.07 7.8M
2023-12-01 5.03 5.08 5.00 5.07 8.2M
2023-11-30 5.07 5.10 4.98 5.03 8.9M
2023-11-29 5.11 5.13 5.06 5.08 7.6M
2023-11-28 5.06 5.13 5.02 5.12 11.8M
2023-11-27 5.00 5.06 4.98 5.04 8.5M
2023-11-24 5.09 5.09 4.99 5.01 13.5M
2023-11-23 5.04 5.10 5.03 5.09 10.8M
2023-11-22 5.10 5.14 5.07 5.08 14.5M
2023-11-21 5.19 5.20 5.11 5.11 14.2M
2023-11-20 5.15 5.20 5.13 5.19 14.1M
2023-11-17 5.05 5.15 5.04 5.15 14.8M
2023-11-16 5.10 5.13 5.04 5.06 12.4M
2023-11-15 5.05 5.13 5.03 5.12 18.9M
2023-11-14 5.00 5.02 4.98 5.02 8.3M
2023-11-13 4.97 5.00 4.94 5.00 12.0M
2023-11-10 4.91 4.97 4.89 4.96 10.5M
2023-11-09 4.94 4.97 4.91 4.92 10.2M
2023-11-08 4.94 4.96 4.90 4.93 9.8M
2023-11-07 4.92 4.95 4.89 4.94 10.1M
2023-11-06 4.88 4.93 4.87 4.93 11.3M
2023-11-03 4.77 4.88 4.76 4.85 11.8M
2023-11-02 4.84 4.86 4.76 4.77 7.3M
2023-11-01 4.79 4.85 4.77 4.83 9.0M
2023-10-31 4.81 4.83 4.75 4.79 10.0M
2023-10-30 4.74 4.84 4.71 4.82 13.6M
2023-10-27 4.69 4.76 4.62 4.75 11.9M
2023-10-26 4.67 4.73 4.61 4.68 14.1M
2023-10-25 4.64 4.72 4.62 4.69 8.4M
2023-10-24 4.53 4.64 4.51 4.61 9.2M
2023-10-23 4.64 4.65 4.48 4.52 13.1M
2023-10-20 4.66 4.77 4.62 4.64 9.4M
2023-10-19 4.65 4.74 4.63 4.66 9.7M
2023-10-18 4.80 4.80 4.67 4.68 12.4M
2023-10-17 4.85 4.87 4.78 4.82 9.3M
2023-10-16 4.97 4.97 4.82 4.85 11.8M
2023-10-13 5.00 5.01 4.95 4.97 9.3M
2023-10-12 5.04 5.04 4.95 5.01 11.2M
2023-10-11 5.03 5.07 4.99 5.01 10.7M
2023-10-10 5.01 5.07 5.01 5.03 10.3M
2023-10-09 4.98 5.07 4.96 5.02 13.8M
2023-09-28 4.89 5.00 4.88 4.99 12.5M
2023-09-27 4.84 4.95 4.83 4.89 9.9M
2023-09-26 4.83 4.90 4.83 4.85 7.6M
2023-09-25 4.97 4.97 4.85 4.86 9.9M
2023-09-22 4.82 4.98 4.81 4.97 11.6M
2023-09-21 4.84 4.89 4.82 4.84 6.2M
2023-09-20 4.88 4.91 4.84 4.84 6.6M
2023-09-19 4.97 4.99 4.86 4.88 9.5M
2023-09-18 4.90 5.02 4.86 4.98 10.6M
2023-09-15 4.92 4.95 4.89 4.91 8.2M
2023-09-14 4.96 4.97 4.88 4.91 8.3M
2023-09-13 5.05 5.07 4.92 4.96 12.8M
2023-09-12 5.06 5.09 5.04 5.06 10.0M
2023-09-11 5.04 5.09 5.00 5.07 9.8M
2023-09-08 5.00 5.06 4.98 5.03 8.2M
2023-09-07 5.12 5.12 5.01 5.01 12.0M
2023-09-06 5.06 5.14 5.05 5.12 12.7M
2023-09-05 5.08 5.11 5.03 5.08 13.6M
2023-09-04 4.99 5.08 4.98 5.08 12.0M
2023-09-01 5.05 5.06 4.94 4.99 10.9M
2023-08-31 5.09 5.09 5.00 5.03 10.7M
2023-08-30 5.03 5.14 5.02 5.07 16.0M
2023-08-29 4.83 5.05 4.82 5.02 17.2M
2023-08-28 5.06 5.07 4.83 4.86 20.8M
2023-08-25 4.91 4.93 4.77 4.79 15.6M
2023-08-24 4.94 4.99 4.85 4.93 13.9M
2023-08-23 5.06 5.06 4.90 4.91 12.8M
2023-08-22 5.04 5.09 4.93 5.05 18.2M
2023-08-21 5.11 5.18 5.03 5.03 12.7M
2023-08-18 5.24 5.27 5.10 5.10 13.7M
2023-08-17 5.13 5.24 5.09 5.24 11.5M
2023-08-16 5.23 5.24 5.13 5.13 10.8M
2023-08-15 5.27 5.31 5.20 5.24 9.9M
2023-08-14 5.18 5.29 5.14 5.28 10.5M
2023-08-11 5.29 5.30 5.20 5.22 10.8M
2023-08-10 5.25 5.32 5.25 5.29 7.5M
2023-08-09 5.34 5.34 5.26 5.27 12.3M
2023-08-08 5.38 5.40 5.32 5.35 10.9M
2023-08-07 5.40 5.43 5.37 5.39 13.5M
2023-08-04 5.34 5.41 5.33 5.40 17.9M
2023-08-03 5.33 5.40 5.32 5.34 12.7M
2023-08-02 5.43 5.44 5.34 5.36 17.9M
2023-08-01 5.36 5.42 5.28 5.41 25.5M
2023-07-31 5.29 5.37 5.29 5.36 19.4M
2023-07-28 5.28 5.32 5.20 5.31 17.7M
2023-07-27 5.27 5.36 5.25 5.27 15.9M
2023-07-26 5.41 5.42 5.25 5.28 33.2M
2023-07-25 5.40 5.46 5.38 5.44 26.3M
2023-07-24 5.65 5.66 5.35 5.37 44.9M
2023-07-21 5.85 5.85 5.66 5.67 31.6M
2023-07-20 5.92 5.97 5.82 5.85 27.8M
2023-07-19 6.03 6.11 5.93 5.95 33.2M
2023-07-18 6.20 6.23 6.00 6.08 53.9M
2023-07-17 5.86 6.47 5.84 6.25 90.1M
2023-07-14 6.07 6.10 5.88 5.89 44.4M
2023-07-13 5.89 6.02 5.85 5.99 37.7M
2023-07-12 5.90 6.00 5.84 5.85 36.3M
2023-07-11 5.96 5.98 5.81 5.89 31.8M
2023-07-10 5.91 6.02 5.90 5.96 30.9M
2023-07-07 6.14 6.18 5.88 5.90 61.5M
2023-07-06 6.17 6.26 6.14 6.18 45.5M
2023-07-05 6.50 6.63 6.19 6.21 70.9M
2023-07-04 6.46 6.58 6.37 6.51 71.9M
2023-07-03 6.16 6.76 6.15 6.55 120.0M
2023-06-30 6.05 6.26 5.96 6.15 64.8M
2023-06-29 6.27 6.27 6.06 6.09 76.9M
2023-06-28 6.16 6.30 6.00 6.28 103.6M
2023-06-27 5.79 6.18 5.70 6.16 111.4M
2023-06-26 5.67 5.85 5.63 5.79 45.8M
2023-06-21 5.79 5.89 5.74 5.74 47.6M
2023-06-20 6.04 6.13 5.81 5.83 70.0M
2023-06-19 5.83 5.98 5.77 5.93 50.8M
2023-06-16 5.97 5.97 5.79 5.84 58.4M
2023-06-15 5.90 6.01 5.83 5.98 54.0M
2023-06-14 6.17 6.19 5.92 5.94 83.8M
2023-06-13 6.22 6.22 6.05 6.15 89.6M
2023-06-12 5.85 6.35 5.75 6.24 140.6M
2023-06-09 5.71 5.86 5.71 5.85 67.8M
2023-06-08 5.80 5.93 5.65 5.71 69.7M
2023-06-07 5.66 5.84 5.56 5.82 75.9M
2023-06-06 5.94 5.94 5.63 5.64 87.0M
2023-06-05 5.92 5.98 5.75 5.93 88.5M
2023-06-02 5.68 5.92 5.67 5.82 109.8M
2023-06-01 5.64 5.78 5.64 5.68 97.4M
2023-05-31 6.26 6.26 5.70 5.70 157.8M
2023-05-30 6.15 6.68 6.15 6.33 152.2M
2023-05-29 6.77 6.94 6.47 6.47 163.1M
2023-05-26 7.24 7.70 6.60 7.19 241.9M
2023-05-25 6.30 7.33 6.21 7.33 214.3M
2023-05-24 6.10 6.66 6.10 6.66 228.4M
2023-05-23 5.35 6.05 5.35 6.05 138.4M
2023-05-22 5.35 5.98 5.34 5.50 171.5M
2023-05-19 5.27 5.56 5.11 5.48 146.0M
2023-05-18 5.40 5.71 5.31 5.63 209.5M
2023-05-17 4.76 5.31 4.70 5.31 89.1M
2023-05-16 4.60 5.05 4.55 4.83 71.6M
2023-05-15 4.51 4.61 4.51 4.60 23.0M
2023-05-12 4.57 4.59 4.47 4.49 17.6M
2023-05-11 4.52 4.64 4.50 4.59 20.7M
2023-05-10 4.44 4.55 4.42 4.52 17.5M
2023-05-09 4.48 4.54 4.43 4.45 20.4M
2023-05-08 4.55 4.63 4.50 4.52 26.0M
2023-05-05 4.53 4.55 4.42 4.55 25.8M
2023-05-04 4.49 4.67 4.47 4.55 35.7M
2023-04-28 4.40 4.53 4.38 4.48 34.6M
2023-04-27 4.46 4.46 4.37 4.43 39.4M
2023-04-26 4.26 4.49 4.20 4.46 44.2M
2023-04-25 4.30 4.35 4.17 4.26 20.1M
2023-04-24 4.24 4.35 4.22 4.32 21.9M
2023-04-21 4.33 4.40 4.19 4.26 17.6M
2023-04-20 4.30 4.33 4.25 4.32 16.2M
2023-04-19 4.34 4.36 4.28 4.32 18.2M
2023-04-18 4.24 4.40 4.22 4.34 35.7M
2023-04-17 4.26 4.37 4.20 4.27 51.9M
2023-04-14 4.05 4.14 3.99 4.13 14.3M
2023-04-13 4.04 4.09 4.01 4.05 11.9M
2023-04-12 3.90 4.03 3.89 4.02 10.9M
2023-04-11 3.87 3.90 3.83 3.90 7.2M
2023-04-10 3.98 3.98 3.87 3.88 9.1M
2023-04-07 3.99 4.00 3.95 3.97 4.7M
2023-04-06 4.01 4.04 3.94 3.95 7.9M
2023-04-04 4.14 4.15 4.01 4.03 9.2M
2023-04-03 4.13 4.14 4.08 4.13 6.5M
2023-03-31 4.09 4.13 4.06 4.13 5.1M
2023-03-30 4.15 4.15 4.05 4.07 5.4M
2023-03-29 4.20 4.21 4.11 4.13 4.9M
2023-03-28 4.23 4.23 4.17 4.17 4.6M
2023-03-27 4.23 4.25 4.15 4.22 6.4M
2023-03-24 4.23 4.23 4.17 4.22 6.9M
2023-03-23 4.17 4.22 4.15 4.21 6.0M
2023-03-22 4.20 4.22 4.13 4.18 7.5M
2023-03-21 4.06 4.14 4.04 4.14 5.0M
2023-03-20 4.04 4.09 4.02 4.07 5.1M
2023-03-17 4.07 4.11 4.03 4.06 6.1M
2023-03-16 4.11 4.12 3.99 4.01 7.3M
2023-03-15 4.08 4.14 4.05 4.11 5.4M
2023-03-14 4.10 4.11 3.99 4.05 7.9M
2023-03-13 4.11 4.15 4.07 4.11 5.4M
2023-03-10 4.17 4.20 4.11 4.11 6.0M
2023-03-09 4.22 4.22 4.15 4.18 4.1M
2023-03-08 4.13 4.21 4.12 4.19 5.2M
2023-03-07 4.24 4.24 4.12 4.13 8.0M
2023-03-06 4.24 4.28 4.19 4.24 6.9M
2023-03-03 4.23 4.26 4.18 4.23 6.1M
2023-03-02 4.29 4.32 4.22 4.24 6.6M
2023-03-01 4.27 4.31 4.25 4.29 7.5M
2023-02-28 4.24 4.28 4.21 4.27 8.7M
2023-02-27 4.19 4.28 4.16 4.22 10.2M
2023-02-24 4.27 4.28 4.17 4.19 7.0M
2023-02-23 4.23 4.28 4.18 4.27 9.9M
2023-02-22 4.17 4.29 4.13 4.23 9.5M
2023-02-21 4.20 4.23 4.15 4.19 6.5M
2023-02-20 4.18 4.20 4.13 4.19 9.3M
2023-02-17 4.21 4.25 4.12 4.16 14.9M
2023-02-16 4.36 4.37 4.15 4.19 17.3M
2023-02-15 4.34 4.37 4.30 4.36 8.9M
2023-02-14 4.27 4.37 4.24 4.35 13.3M
2023-02-13 4.25 4.28 4.22 4.26 10.5M
2023-02-10 4.29 4.32 4.23 4.26 9.0M
2023-02-09 4.25 4.31 4.25 4.30 10.9M
2023-02-08 4.24 4.32 4.23 4.28 12.0M
2023-02-07 4.24 4.32 4.23 4.27 14.2M
2023-02-06 4.16 4.44 4.15 4.27 29.0M
2023-02-03 4.11 4.17 4.08 4.15 12.1M
2023-02-02 4.11 4.15 4.07 4.11 10.9M
2023-02-01 4.06 4.12 4.06 4.12 12.5M
2023-01-31 4.04 4.07 4.02 4.06 9.0M
2023-01-30 4.08 4.10 4.02 4.05 15.9M
2023-01-20 4.04 4.08 3.99 4.04 12.9M
2023-01-19 4.07 4.12 3.99 4.04 35.2M
2023-01-18 3.92 4.29 3.88 4.12 52.7M
2023-01-17 3.84 3.92 3.80 3.90 10.5M
2023-01-16 3.83 3.85 3.80 3.83 7.8M
2023-01-13 3.79 3.88 3.77 3.81 9.8M
2023-01-12 3.76 3.79 3.73 3.78 5.5M
2023-01-11 3.82 3.82 3.74 3.74 8.8M
2023-01-10 3.82 3.87 3.79 3.82 14.2M
2023-01-09 3.76 4.10 3.75 3.87 26.4M
2023-01-06 3.78 3.81 3.74 3.74 5.9M
2023-01-05 3.76 3.78 3.72 3.76 4.8M
2023-01-04 3.71 3.77 3.70 3.76 5.8M
2023-01-03 3.65 3.73 3.63 3.72 7.4M