Xuancheng Valin Precision (603356)

603356
🏛️ China →
13.48
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 14.05 14.90 14.00 14.63 8.4M
2023-12-28 13.49 14.07 13.28 13.98 3.4M
2023-12-27 13.18 13.50 13.00 13.45 1.9M
2023-12-26 13.55 13.57 13.08 13.18 2.3M
2023-12-25 13.71 13.98 13.46 13.57 2.3M
2023-12-22 14.08 14.18 13.66 13.76 2.5M
2023-12-21 13.70 14.03 13.42 14.02 3.8M
2023-12-20 14.00 14.22 13.72 13.75 2.8M
2023-12-19 13.63 14.00 13.48 14.00 2.2M
2023-12-18 13.74 13.92 13.59 13.65 1.5M
2023-12-15 13.79 13.83 13.65 13.75 1.0M
2023-12-14 13.67 13.94 13.65 13.73 1.9M
2023-12-13 13.61 13.79 13.43 13.67 1.6M
2023-12-12 13.61 13.64 13.48 13.60 1.5M
2023-12-11 13.46 13.60 13.28 13.54 2.5M
2023-12-08 13.88 13.94 13.41 13.49 2.4M
2023-12-07 13.90 14.01 13.66 13.84 2.0M
2023-12-06 13.83 14.01 13.77 13.91 2.2M
2023-12-05 13.71 14.10 13.62 13.83 4.0M
2023-12-04 13.47 14.25 13.40 13.89 5.1M
2023-12-01 13.45 13.65 13.36 13.44 1.7M
2023-11-30 13.69 13.70 13.35 13.52 1.9M
2023-11-29 13.77 13.83 13.60 13.70 1.6M
2023-11-28 13.69 13.83 13.67 13.75 1.7M
2023-11-27 13.74 13.87 13.60 13.72 2.4M
2023-11-24 13.85 13.85 13.67 13.76 1.2M
2023-11-23 13.76 13.87 13.72 13.79 1.6M
2023-11-22 13.84 13.95 13.71 13.79 1.1M
2023-11-21 13.89 13.97 13.74 13.81 1.1M
2023-11-20 13.81 13.87 13.71 13.87 1.2M
2023-11-17 13.72 13.79 13.61 13.77 1.2M
2023-11-16 13.75 13.84 13.65 13.71 1.2M
2023-11-15 13.84 13.88 13.60 13.80 1.4M
2023-11-14 13.79 13.97 13.67 13.79 1.7M
2023-11-13 13.55 13.78 13.51 13.73 1.9M
2023-11-10 13.48 13.66 13.30 13.54 1.8M
2023-11-09 13.50 13.50 13.32 13.37 1.5M
2023-11-08 13.35 13.45 13.26 13.40 1.3M
2023-11-07 13.50 13.50 13.19 13.34 1.1M
2023-11-06 13.46 13.52 13.31 13.32 1.1M
2023-11-03 13.38 13.58 13.29 13.37 1.3M
2023-11-02 13.30 13.51 13.27 13.34 1.3M
2023-11-01 13.25 13.48 13.20 13.40 1.2M
2023-10-31 13.30 13.39 13.10 13.24 1.7M
2023-10-30 13.25 13.47 13.20 13.32 2.2M
2023-10-27 13.23 13.42 13.09 13.26 2.2M
2023-10-26 12.99 13.22 12.72 13.20 2.1M
2023-10-25 12.61 13.27 12.46 13.11 3.8M
2023-10-24 12.07 12.56 11.97 12.49 3.2M
2023-10-23 12.36 12.41 11.91 12.03 1.8M
2023-10-20 12.40 12.72 12.25 12.27 2.9M
2023-10-19 12.52 12.72 12.41 12.44 1.0M
2023-10-18 12.74 12.76 12.52 12.55 1.0M
2023-10-17 12.78 12.78 12.64 12.68 0.8M
2023-10-16 12.80 12.97 12.63 12.74 1.3M
2023-10-13 12.90 12.98 12.58 12.84 1.7M
2023-10-12 12.79 13.03 12.67 12.98 1.9M
2023-10-11 12.96 12.98 12.57 12.80 2.7M
2023-10-10 12.72 13.02 12.65 12.96 1.8M
2023-10-09 12.98 13.08 12.66 12.72 1.6M
2023-09-28 12.90 13.15 12.50 12.98 2.5M
2023-09-27 12.89 13.36 12.58 12.98 3.5M
2023-09-26 13.20 13.20 12.85 12.89 1.4M
2023-09-25 13.16 13.29 12.86 12.90 0.9M
2023-09-22 12.81 13.14 12.75 13.07 0.9M
2023-09-21 12.82 13.02 12.80 12.87 0.7M
2023-09-20 12.92 13.10 12.88 12.91 0.9M
2023-09-19 13.25 13.29 12.93 12.98 1.1M
2023-09-18 12.83 13.39 12.81 13.25 1.4M
2023-09-15 13.05 13.10 12.83 12.91 1.0M
2023-09-14 13.25 13.25 12.90 12.99 1.0M
2023-09-13 13.46 13.51 13.03 13.19 1.2M
2023-09-12 13.45 13.55 13.31 13.42 0.9M
2023-09-11 13.54 13.57 13.35 13.50 1.3M
2023-09-08 13.44 13.60 13.38 13.48 1.6M
2023-09-07 13.60 13.81 13.35 13.43 1.4M
2023-09-06 13.53 13.86 13.43 13.57 1.7M
2023-09-05 13.45 13.58 13.29 13.47 1.5M
2023-09-04 13.25 13.44 13.10 13.40 1.6M
2023-09-01 13.18 13.38 13.06 13.22 1.5M
2023-08-31 13.22 13.31 13.03 13.19 1.5M
2023-08-30 12.92 13.35 12.89 13.19 2.5M
2023-08-29 12.19 12.93 12.15 12.88 2.8M
2023-08-28 12.88 12.88 12.13 12.15 1.5M
2023-08-25 12.43 12.60 12.08 12.15 2.1M
2023-08-24 12.56 12.79 12.38 12.39 1.7M
2023-08-23 12.88 12.95 12.56 12.63 1.5M
2023-08-22 13.17 13.18 12.53 12.88 2.0M
2023-08-21 13.02 13.26 12.91 13.03 1.1M
2023-08-18 13.28 13.63 13.13 13.16 2.4M
2023-08-17 13.19 13.27 12.80 13.23 1.5M
2023-08-16 13.16 13.20 12.95 12.98 0.8M
2023-08-15 13.03 13.24 12.92 13.15 1.0M
2023-08-14 13.12 13.15 12.92 13.08 0.9M
2023-08-11 13.30 13.35 13.06 13.07 1.5M
2023-08-10 13.29 13.43 13.17 13.32 1.0M
2023-08-09 13.38 13.38 13.18 13.28 1.0M
2023-08-08 13.40 13.43 13.23 13.38 0.8M
2023-08-07 13.52 13.52 13.24 13.38 1.4M
2023-08-04 13.50 13.58 13.44 13.46 1.4M
2023-08-03 13.50 13.66 13.40 13.55 1.2M
2023-08-02 13.69 13.72 13.38 13.59 1.7M
2023-08-01 13.84 13.84 13.50 13.70 2.3M
2023-07-31 13.63 14.02 13.50 13.84 2.7M
2023-07-28 13.22 13.87 13.20 13.67 3.1M
2023-07-27 13.32 13.56 13.25 13.31 1.4M
2023-07-26 13.44 13.48 13.23 13.33 1.4M
2023-07-25 13.50 13.66 13.31 13.39 2.6M
2023-07-24 13.37 13.54 13.30 13.48 0.9M
2023-07-21 13.65 13.68 13.34 13.42 1.5M
2023-07-20 13.77 13.98 13.53 13.59 1.7M
2023-07-19 14.04 14.08 13.70 13.77 2.1M
2023-07-18 14.07 14.09 13.90 14.02 1.2M
2023-07-17 14.21 14.21 13.90 14.00 1.9M
2023-07-14 14.34 14.43 14.09 14.11 1.2M
2023-07-13 14.62 14.62 14.23 14.30 1.9M
2023-07-12 14.48 14.64 14.26 14.30 1.6M
2023-07-11 14.06 14.57 14.06 14.49 2.0M
2023-07-10 14.17 14.33 14.01 14.08 1.3M
2023-07-07 14.10 14.43 14.00 14.22 1.9M
2023-07-06 14.16 14.38 14.02 14.16 1.4M
2023-07-05 14.44 14.53 14.19 14.23 1.5M
2023-07-04 14.35 14.65 14.16 14.45 2.2M
2023-07-03 14.18 14.39 14.06 14.13 2.0M
2023-06-30 14.13 14.18 13.80 14.10 2.2M
2023-06-29 13.56 14.12 13.54 13.89 3.4M
2023-06-28 13.73 13.78 13.16 13.56 2.4M
2023-06-27 13.18 13.85 13.17 13.73 3.4M
2023-06-26 13.37 13.59 13.10 13.18 2.0M
2023-06-21 13.58 13.72 13.34 13.37 1.8M
2023-06-20 13.95 14.07 13.45 13.50 2.3M
2023-06-19 13.94 14.18 13.84 13.88 1.9M
2023-06-16 13.55 14.21 13.55 13.89 2.3M
2023-06-15 13.49 13.76 13.36 13.60 1.9M
2023-06-14 13.60 13.67 13.36 13.51 1.7M
2023-06-13 13.55 13.89 13.47 13.68 2.1M
2023-06-12 13.55 13.61 13.23 13.54 1.7M
2023-06-09 13.50 13.57 13.30 13.45 1.9M
2023-06-08 13.75 13.83 13.43 13.50 2.0M
2023-06-07 13.60 13.84 13.42 13.76 1.8M
2023-06-06 14.04 14.04 13.51 13.53 3.0M
2023-06-05 14.33 14.41 13.99 14.05 2.4M
2023-06-02 14.46 14.51 14.20 14.33 2.6M
2023-06-01 14.75 14.75 14.25 14.33 3.6M
2023-05-31 14.87 14.94 14.62 14.68 2.2M
2023-05-30 14.80 14.95 14.55 14.89 3.5M
2023-05-29 15.53 15.53 14.70 14.75 4.8M
2023-05-26 15.11 15.40 15.01 15.08 4.1M
2023-05-25 15.02 15.34 14.94 15.11 3.7M
2023-05-24 15.22 15.44 14.90 15.04 4.9M
2023-05-23 15.01 15.46 14.78 15.09 8.0M
2023-05-22 13.88 15.28 13.71 15.01 12.6M
2023-05-19 14.28 15.00 14.03 14.07 10.6M
2023-05-18 14.66 14.95 13.91 14.00 13.3M
2023-05-17 15.68 15.68 13.95 15.20 18.4M
2023-05-16 14.27 14.27 14.27 14.27 2.9M
2023-05-08 13.20 14.00 12.60 12.97 6.0M
2023-05-05 13.15 13.31 12.91 13.08 3.3M
2023-05-04 12.64 13.20 12.53 13.18 2.8M
2023-04-28 12.52 12.73 12.25 12.63 2.9M
2023-04-27 12.69 12.92 12.47 12.52 2.5M
2023-04-26 13.31 13.31 12.60 12.72 2.5M
2023-04-25 13.47 13.63 12.81 13.08 2.2M
2023-04-24 13.76 13.76 13.45 13.51 2.6M
2023-04-21 13.80 14.07 13.60 13.64 3.5M
2023-04-20 14.09 14.20 13.78 13.92 4.2M
2023-04-19 13.45 14.36 13.42 14.08 6.9M
2023-04-18 12.48 13.65 12.48 13.63 7.5M
2023-04-17 12.05 12.80 12.04 12.47 3.5M
2023-04-14 11.94 12.24 11.92 12.02 1.9M
2023-04-13 12.09 12.17 11.82 12.10 2.7M
2023-04-12 12.21 12.32 12.10 12.14 1.2M
2023-04-11 12.14 12.26 12.12 12.21 1.1M
2023-04-10 12.38 12.71 12.16 12.24 2.1M
2023-04-07 12.14 12.44 12.09 12.41 2.8M
2023-04-06 11.92 12.13 11.80 12.10 2.0M
2023-04-04 12.20 12.20 11.85 11.91 3.3M
2023-04-03 12.26 12.39 12.14 12.16 3.9M
2023-03-31 12.13 12.34 12.09 12.26 3.8M
2023-03-30 12.94 12.99 12.10 12.21 11.0M
2023-03-29 14.08 14.99 13.13 13.28 14.2M
2023-03-28 13.99 14.03 13.63 13.63 1.3M
2023-03-27 14.02 14.10 13.84 13.91 1.1M
2023-03-24 13.99 14.05 13.89 14.05 0.8M
2023-03-23 13.95 14.06 13.73 13.95 0.8M
2023-03-22 13.99 14.07 13.85 14.00 1.0M
2023-03-21 13.84 13.94 13.71 13.91 0.9M
2023-03-20 14.01 14.15 13.68 13.78 1.3M
2023-03-17 14.25 14.47 14.01 14.01 1.6M
2023-03-16 14.25 14.44 14.18 14.21 1.4M
2023-03-15 14.38 14.40 14.12 14.40 1.7M
2023-03-14 14.16 14.55 14.00 14.40 1.7M
2023-03-13 14.18 14.26 13.95 14.25 1.7M
2023-03-10 14.29 14.38 14.12 14.21 0.8M
2023-03-09 14.31 14.41 14.18 14.38 1.0M
2023-03-08 14.21 14.30 14.10 14.27 0.7M
2023-03-07 14.75 14.90 14.08 14.12 2.3M
2023-03-06 14.39 14.73 14.25 14.72 1.8M
2023-03-03 14.35 14.53 14.21 14.39 0.6M
2023-03-02 14.63 14.74 14.31 14.42 1.4M
2023-03-01 14.69 14.75 14.56 14.63 1.8M
2023-02-28 14.90 14.90 14.53 14.68 1.4M
2023-02-27 14.70 15.07 14.37 14.78 3.9M
2023-02-24 15.02 15.16 14.59 14.70 1.5M
2023-02-23 15.01 15.20 14.86 14.93 1.5M
2023-02-22 14.72 15.08 14.61 15.00 2.6M
2023-02-21 14.92 14.92 14.60 14.72 0.8M
2023-02-20 14.74 14.91 14.54 14.81 1.2M
2023-02-17 14.70 14.98 14.52 14.74 1.4M
2023-02-16 14.99 15.46 14.67 14.88 3.0M
2023-02-15 15.21 15.34 15.01 15.22 1.6M
2023-02-14 15.24 15.79 15.10 15.21 1.7M
2023-02-13 15.18 15.45 15.12 15.28 1.6M
2023-02-10 15.50 15.66 15.16 15.25 2.2M
2023-02-09 15.84 15.84 15.07 15.42 4.7M
2023-02-08 15.60 16.95 15.19 15.62 9.7M
2023-02-07 15.55 15.55 15.30 15.41 2.3M
2023-02-06 15.40 15.68 15.31 15.40 1.4M
2023-02-03 15.66 15.86 15.48 15.56 1.1M
2023-02-02 15.66 15.80 15.52 15.62 1.6M
2023-02-01 15.34 15.64 15.33 15.57 1.6M
2023-01-31 14.75 15.65 14.75 15.36 2.7M
2023-01-30 15.24 15.56 14.91 14.95 1.4M
2023-01-20 15.25 15.40 15.15 15.24 1.4M
2023-01-19 14.70 15.22 14.61 15.16 2.0M
2023-01-18 14.08 14.74 14.01 14.70 1.8M
2023-01-17 14.20 14.47 13.91 14.37 1.3M
2023-01-16 14.09 14.18 13.60 14.13 1.0M
2023-01-13 14.24 14.25 13.86 13.96 0.9M
2023-01-12 14.01 14.20 13.88 14.12 1.1M
2023-01-11 14.38 14.38 13.81 14.02 1.5M
2023-01-10 13.89 14.36 13.81 14.28 2.1M
2023-01-09 13.86 14.00 13.83 13.87 0.9M
2023-01-06 13.85 14.06 13.73 13.83 0.9M
2023-01-05 14.19 14.19 13.83 13.92 1.4M
2023-01-04 14.24 14.24 13.75 13.95 1.1M
2023-01-03 13.45 14.04 13.42 13.97 1.1M