Zhejiang Xinao Textiles (603889)

603889
🏛️ China →
6.31
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 4.37 4.43 4.34 4.42 5.8M
2021-12-30 4.37 4.41 4.32 4.35 6.2M
2021-12-29 4.33 4.44 4.29 4.39 8.5M
2021-12-28 4.31 4.34 4.28 4.31 5.5M
2021-12-27 4.31 4.34 4.25 4.28 9.1M
2021-12-24 4.46 4.46 4.34 4.34 9.9M
2021-12-23 4.46 4.49 4.36 4.38 8.0M
2021-12-22 4.44 4.54 4.44 4.49 9.0M
2021-12-21 4.30 4.49 4.29 4.46 11.5M
2021-12-20 4.36 4.41 4.29 4.31 4.5M
2021-12-17 4.40 4.44 4.34 4.36 3.5M
2021-12-16 4.32 4.40 4.31 4.39 5.5M
2021-12-15 4.39 4.41 4.33 4.34 5.1M
2021-12-14 4.36 4.42 4.32 4.41 6.4M
2021-12-13 4.40 4.41 4.32 4.35 6.8M
2021-12-10 4.24 4.42 4.24 4.41 11.5M
2021-12-09 4.26 4.31 4.25 4.26 6.0M
2021-12-08 4.37 4.37 4.29 4.30 7.0M
2021-12-07 4.31 4.43 4.30 4.31 10.3M
2021-12-06 4.35 4.39 4.29 4.36 8.4M
2021-12-03 4.41 4.44 4.37 4.39 5.4M
2021-12-02 4.41 4.47 4.34 4.37 6.4M
2021-12-01 4.44 4.46 4.35 4.46 6.0M
2021-11-30 4.35 4.49 4.32 4.40 10.9M
2021-11-29 4.41 4.43 4.26 4.31 8.8M
2021-11-26 4.46 4.52 4.41 4.50 5.4M
2021-11-25 4.46 4.51 4.40 4.46 5.3M
2021-11-24 4.42 4.46 4.36 4.46 5.2M
2021-11-23 4.36 4.45 4.32 4.42 7.3M
2021-11-22 4.29 4.42 4.29 4.37 9.3M
2021-11-19 4.37 4.39 4.29 4.31 7.3M
2021-11-18 4.29 4.36 4.24 4.31 6.6M
2021-11-17 4.26 4.31 4.23 4.29 8.4M
2021-11-16 4.30 4.41 4.26 4.28 8.8M
2021-11-15 4.19 4.31 4.14 4.29 11.0M
2021-11-12 4.17 4.24 4.14 4.18 7.2M
2021-11-11 4.20 4.24 4.10 4.19 11.5M
2021-11-10 4.22 4.39 4.14 4.23 12.4M
2021-11-09 4.14 4.17 4.09 4.13 5.6M
2021-11-08 4.19 4.28 4.11 4.13 6.5M
2021-11-05 4.23 4.25 4.16 4.19 6.1M
2021-11-04 4.24 4.26 4.16 4.22 6.3M
2021-11-03 4.24 4.36 4.14 4.24 8.1M
2021-11-02 4.41 4.54 4.19 4.25 10.0M
2021-11-01 4.24 4.46 4.15 4.44 14.5M
2021-10-29 4.37 4.37 4.19 4.25 19.5M
2021-10-28 4.57 4.59 4.21 4.40 17.6M
2021-10-27 4.88 4.91 4.44 4.44 19.0M
2021-10-26 5.20 5.20 4.89 4.93 9.7M
2021-10-25 5.15 5.24 4.97 5.21 7.0M
2021-10-22 5.11 5.28 5.04 5.16 7.4M
2021-10-21 5.04 5.31 5.04 5.09 11.3M
2021-10-20 5.28 5.30 5.02 5.09 8.6M
2021-10-19 5.17 5.35 5.12 5.35 7.9M
2021-10-18 5.17 5.25 5.03 5.10 7.2M
2021-10-15 5.07 5.24 4.99 5.17 6.5M
2021-10-14 5.11 5.14 4.98 5.08 4.5M
2021-10-13 5.20 5.24 5.00 5.11 7.6M
2021-10-12 5.21 5.36 5.10 5.17 11.4M
2021-10-11 5.05 5.29 4.90 5.24 10.7M
2021-10-08 4.81 5.04 4.73 5.00 10.2M
2021-09-30 4.54 4.86 4.54 4.81 8.0M
2021-09-29 4.64 4.78 4.51 4.54 8.5M
2021-09-28 4.71 4.92 4.57 4.61 9.9M
2021-09-27 5.05 5.16 4.61 4.77 12.1M
2021-09-24 5.40 5.46 5.03 5.06 9.2M
2021-09-23 5.32 5.46 5.26 5.41 9.7M
2021-09-22 5.29 5.41 5.23 5.25 9.3M
2021-09-17 5.38 5.54 5.30 5.46 9.6M
2021-09-16 5.64 5.64 5.36 5.37 7.5M
2021-09-15 5.40 5.59 5.35 5.54 11.3M
2021-09-14 5.72 5.78 5.31 5.34 13.0M
2021-09-13 5.57 5.70 5.32 5.67 17.6M
2021-09-10 5.80 5.82 5.60 5.64 11.5M
2021-09-09 5.89 5.91 5.70 5.79 12.6M
2021-09-08 5.79 5.95 5.70 5.91 12.9M
2021-09-07 5.50 5.81 5.49 5.79 16.0M
2021-09-06 5.14 5.60 5.14 5.55 11.2M
2021-09-03 5.19 5.30 5.13 5.16 6.0M
2021-09-02 5.30 5.35 5.11 5.16 5.9M
2021-09-01 5.32 5.38 5.15 5.27 7.7M
2021-08-31 5.44 5.46 5.24 5.30 6.0M
2021-08-30 5.39 5.45 5.27 5.39 8.6M
2021-08-27 5.45 5.45 5.31 5.41 7.3M
2021-08-26 5.49 5.50 5.38 5.46 4.8M
2021-08-25 5.34 5.51 5.32 5.45 7.9M
2021-08-24 5.55 5.56 5.26 5.40 8.1M
2021-08-23 5.49 5.52 5.41 5.49 7.4M
2021-08-20 5.44 5.45 5.28 5.43 6.5M
2021-08-19 5.34 5.46 5.24 5.45 7.4M
2021-08-18 5.24 5.51 5.21 5.31 9.5M
2021-08-17 5.36 5.51 5.21 5.24 11.1M
2021-08-16 5.57 5.68 5.36 5.37 14.0M
2021-08-13 5.32 5.69 5.29 5.57 20.9M
2021-08-12 5.06 5.32 5.05 5.28 15.0M
2021-08-11 5.17 5.30 5.02 5.07 11.7M
2021-08-10 5.11 5.29 5.09 5.23 9.4M
2021-08-09 5.03 5.14 4.96 5.09 7.8M
2021-08-06 4.94 5.14 4.87 5.03 10.2M
2021-08-05 4.86 5.03 4.81 4.93 16.0M
2021-08-04 4.79 4.84 4.67 4.81 10.0M
2021-08-03 4.81 4.91 4.65 4.79 13.2M
2021-08-02 4.36 4.81 4.32 4.81 15.9M
2021-07-30 4.46 4.50 4.36 4.37 4.1M
2021-07-29 4.36 4.52 4.36 4.45 5.5M
2021-07-28 4.43 4.50 4.25 4.33 7.7M
2021-07-27 4.57 4.62 4.44 4.44 8.6M
2021-07-26 4.54 4.65 4.51 4.60 8.9M
2021-07-23 4.64 4.67 4.54 4.56 7.7M
2021-07-22 4.77 4.80 4.59 4.66 9.7M
2021-07-21 4.86 4.94 4.68 4.70 12.3M
2021-07-20 4.59 4.89 4.46 4.85 17.1M
2021-07-19 5.07 5.20 4.64 4.76 20.8M
2021-07-16 4.54 4.95 4.49 4.94 21.0M
2021-07-15 4.44 4.59 4.44 4.50 9.6M
2021-07-14 4.49 4.62 4.44 4.45 16.1M
2021-07-13 4.50 4.75 4.42 4.63 30.4M
2021-07-12 4.18 4.38 4.06 4.38 23.1M
2021-07-09 3.94 4.05 3.94 3.98 3.3M
2021-07-08 3.96 4.00 3.91 3.97 2.9M
2021-07-07 4.11 4.11 3.94 3.96 4.6M
2021-07-06 3.98 4.04 3.96 4.01 2.7M
2021-07-05 3.94 3.99 3.90 3.97 2.7M
2021-07-02 3.91 4.00 3.89 3.90 2.9M
2021-07-01 3.91 4.02 3.91 3.91 4.2M
2021-06-30 4.00 4.02 3.91 3.94 4.1M
2021-06-29 3.91 4.02 3.90 3.97 5.5M
2021-06-28 3.95 3.99 3.89 3.91 3.0M
2021-06-25 3.98 4.02 3.91 3.95 3.8M
2021-06-24 3.96 4.10 3.95 3.99 4.6M
2021-06-23 4.01 4.01 3.92 3.96 2.5M
2021-06-22 3.77 3.96 3.76 3.95 4.8M
2021-06-21 3.79 3.80 3.76 3.76 2.3M
2021-06-18 3.75 3.79 3.73 3.79 2.2M
2021-06-17 3.79 3.80 3.71 3.76 2.7M
2021-06-16 3.84 3.89 3.76 3.78 3.6M
2021-06-15 3.89 3.91 3.82 3.84 2.7M
2021-06-11 3.86 3.94 3.82 3.86 4.8M
2021-06-10 3.96 4.00 3.85 3.88 4.9M
2021-06-09 3.89 4.05 3.89 3.94 7.9M
2021-06-08 3.85 3.89 3.81 3.89 4.8M
2021-06-07 3.82 3.89 3.76 3.85 5.2M
2021-06-04 3.84 3.89 3.80 3.83 4.1M
2021-06-03 3.77 3.87 3.75 3.81 5.4M
2021-06-02 3.76 3.86 3.72 3.75 5.2M
2021-06-01 3.78 3.86 3.74 3.79 6.0M
2021-05-31 3.74 3.89 3.71 3.78 10.3M
2021-05-28 3.57 3.82 3.57 3.75 14.5M
2021-05-27 3.39 3.61 3.38 3.59 9.9M
2021-05-26 3.36 3.40 3.32 3.39 2.4M
2021-05-25 3.37 3.39 3.34 3.35 2.2M
2021-05-24 3.39 3.42 3.36 3.36 1.6M
2021-05-21 3.43 3.44 3.38 3.38 2.4M
2021-05-20 3.40 3.43 3.39 3.41 1.8M
2021-05-19 3.43 3.46 3.41 3.41 2.1M
2021-05-18 3.46 3.46 3.41 3.43 1.9M
2021-05-17 3.43 3.44 3.37 3.44 3.1M
2021-05-14 3.40 3.45 3.39 3.42 2.3M
2021-05-13 3.59 3.60 3.54 3.55 3.6M
2021-05-12 3.62 3.62 3.54 3.56 4.2M
2021-05-11 3.57 3.63 3.57 3.61 3.3M
2021-05-10 3.56 3.64 3.54 3.59 3.2M
2021-05-07 3.54 3.59 3.53 3.54 2.5M
2021-05-06 3.61 3.65 3.54 3.54 3.7M
2021-04-30 3.62 3.67 3.58 3.59 1.7M
2021-04-29 5.05 5.14 5.02 5.07 1.8M
2021-04-28 5.19 5.21 5.06 5.08 2.4M
2021-04-27 4.97 5.23 4.96 5.19 3.9M
2021-04-26 5.21 5.21 4.95 4.97 5.5M
2021-04-23 5.14 5.23 5.09 5.21 2.4M
2021-04-22 5.14 5.16 5.08 5.09 1.2M
2021-04-21 5.21 5.24 5.10 5.12 1.7M
2021-04-20 5.20 5.27 5.19 5.19 2.4M
2021-04-19 5.17 5.24 5.17 5.20 2.1M
2021-04-16 5.11 5.24 5.11 5.19 2.0M
2021-04-15 5.17 5.17 5.10 5.12 1.3M
2021-04-14 5.07 5.20 5.05 5.17 2.1M
2021-04-13 5.21 5.23 5.05 5.07 3.3M
2021-04-12 5.11 5.24 5.11 5.21 2.6M
2021-04-09 5.10 5.13 5.07 5.12 1.2M
2021-04-08 5.17 5.20 5.12 5.12 1.4M
2021-04-07 5.14 5.20 5.12 5.18 2.1M
2021-04-06 5.01 5.16 5.01 5.14 1.7M
2021-04-02 5.07 5.11 5.01 5.04 2.2M
2021-04-01 5.06 5.16 5.04 5.11 2.8M
2021-03-31 4.97 5.24 4.95 5.09 6.6M
2021-03-30 4.93 4.97 4.88 4.93 1.1M
2021-03-29 4.92 4.95 4.89 4.95 1.4M
2021-03-26 4.80 4.93 4.80 4.93 1.4M
2021-03-25 4.89 4.94 4.82 4.82 1.2M
2021-03-24 4.81 4.88 4.79 4.87 0.8M
2021-03-23 4.95 4.95 4.81 4.83 1.1M
2021-03-22 4.84 4.93 4.84 4.90 1.0M
2021-03-19 4.90 4.91 4.85 4.87 1.4M
2021-03-18 4.82 4.91 4.80 4.90 2.0M
2021-03-17 4.83 4.87 4.78 4.84 1.2M
2021-03-16 4.72 4.87 4.72 4.84 1.9M
2021-03-15 4.71 4.76 4.69 4.74 0.9M
2021-03-12 4.65 4.71 4.63 4.70 1.3M
2021-03-11 4.61 4.66 4.57 4.65 1.4M
2021-03-10 4.77 4.77 4.59 4.61 2.1M
2021-03-09 4.80 4.84 4.63 4.78 1.5M
2021-03-08 4.76 4.86 4.76 4.81 1.7M
2021-03-05 4.73 4.78 4.71 4.76 0.9M
2021-03-04 4.72 4.78 4.72 4.72 0.8M
2021-03-03 4.72 4.76 4.71 4.73 0.6M
2021-03-02 4.74 4.80 4.71 4.72 1.5M
2021-03-01 4.65 4.73 4.65 4.72 1.1M
2021-02-26 4.69 4.71 4.65 4.67 0.8M
2021-02-25 4.73 4.73 4.67 4.69 0.7M
2021-02-24 4.70 4.74 4.67 4.70 0.9M
2021-02-23 4.74 4.76 4.66 4.70 1.1M
2021-02-22 4.73 4.82 4.70 4.75 2.3M
2021-02-19 4.60 4.73 4.60 4.72 1.9M
2021-02-18 4.55 4.63 4.55 4.60 1.4M
2021-02-10 4.46 4.53 4.46 4.52 0.8M
2021-02-09 4.43 4.46 4.41 4.46 0.7M
2021-02-08 4.44 4.45 4.37 4.43 0.7M
2021-02-05 4.39 4.47 4.38 4.41 0.9M
2021-02-04 4.55 4.56 4.37 4.41 2.5M
2021-02-03 4.63 4.63 4.55 4.58 1.2M
2021-02-02 4.66 4.67 4.59 4.63 0.8M
2021-02-01 4.63 4.67 4.60 4.64 0.7M
2021-01-29 4.76 4.76 4.59 4.64 1.7M
2021-01-28 4.70 4.74 4.67 4.67 1.3M
2021-01-27 4.78 4.78 4.69 4.71 1.3M
2021-01-26 4.75 4.82 4.73 4.76 0.7M
2021-01-25 4.85 4.88 4.77 4.78 1.1M
2021-01-22 4.88 4.92 4.84 4.87 0.7M
2021-01-21 4.95 4.98 4.90 4.91 0.9M
2021-01-20 4.85 4.98 4.83 4.94 2.4M
2021-01-19 4.82 4.88 4.80 4.85 1.2M
2021-01-18 4.82 4.86 4.80 4.84 0.9M
2021-01-15 4.79 4.86 4.79 4.84 1.9M
2021-01-14 4.73 4.85 4.70 4.81 1.4M
2021-01-13 4.75 4.77 4.66 4.73 1.5M
2021-01-12 4.77 4.81 4.73 4.75 1.4M
2021-01-11 4.81 4.89 4.78 4.79 1.6M
2021-01-08 4.71 4.87 4.70 4.84 1.6M
2021-01-07 4.83 4.87 4.75 4.76 2.4M
2021-01-06 4.78 4.84 4.75 4.84 1.7M
2021-01-05 4.80 4.82 4.75 4.78 1.1M
2021-01-04 4.79 4.82 4.75 4.80 1.1M