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
2023-12-29 7.18 7.19 7.08 7.12 3.7M
2023-12-28 7.14 7.25 7.12 7.18 4.7M
2023-12-27 7.07 7.19 7.06 7.17 3.4M
2023-12-26 7.08 7.20 7.01 7.08 4.9M
2023-12-25 6.96 7.05 6.86 7.03 5.6M
2023-12-22 7.18 7.20 6.88 6.96 8.4M
2023-12-21 6.78 7.22 6.74 7.18 12.6M
2023-12-20 6.75 6.90 6.70 6.81 5.9M
2023-12-19 6.76 6.81 6.64 6.70 2.9M
2023-12-18 6.86 6.86 6.71 6.73 3.6M
2023-12-15 6.81 6.85 6.77 6.78 2.0M
2023-12-14 6.78 6.92 6.71 6.83 3.7M
2023-12-13 6.91 6.97 6.75 6.75 3.3M
2023-12-12 6.81 6.96 6.80 6.95 4.2M
2023-12-11 6.85 6.85 6.73 6.80 4.4M
2023-12-08 7.03 7.09 6.75 6.77 6.1M
2023-12-07 7.10 7.16 7.00 7.03 2.5M
2023-12-06 6.95 7.10 6.95 7.06 2.3M
2023-12-05 7.06 7.09 6.95 6.96 2.3M
2023-12-04 7.06 7.20 7.04 7.09 3.2M
2023-12-01 7.06 7.13 7.02 7.03 2.3M
2023-11-30 7.09 7.12 7.00 7.07 2.3M
2023-11-29 7.12 7.16 7.08 7.11 2.6M
2023-11-28 7.03 7.14 6.97 7.13 3.2M
2023-11-27 7.06 7.12 6.98 7.02 3.3M
2023-11-24 7.10 7.14 7.04 7.06 2.6M
2023-11-23 7.07 7.15 7.06 7.10 2.2M
2023-11-22 7.15 7.23 7.08 7.11 3.1M
2023-11-21 7.26 7.26 7.14 7.16 3.5M
2023-11-20 7.22 7.25 7.10 7.22 3.6M
2023-11-17 7.03 7.27 7.03 7.19 5.2M
2023-11-16 6.99 7.11 6.88 7.08 7.0M
2023-11-15 6.94 6.95 6.85 6.94 2.9M
2023-11-14 6.85 6.92 6.81 6.91 3.5M
2023-11-13 6.75 6.85 6.74 6.84 2.8M
2023-11-10 6.80 6.84 6.68 6.78 2.9M
2023-11-09 6.73 6.76 6.68 6.73 3.0M
2023-11-08 6.78 6.84 6.70 6.74 4.9M
2023-11-07 6.83 6.84 6.74 6.76 3.2M
2023-11-06 6.83 6.92 6.77 6.81 4.5M
2023-11-03 6.84 6.90 6.81 6.83 2.8M
2023-11-02 6.96 7.03 6.82 6.85 4.4M
2023-11-01 6.86 7.03 6.83 6.95 5.9M
2023-10-31 6.78 7.02 6.72 6.89 6.3M
2023-10-30 6.71 6.91 6.71 6.75 5.0M
2023-10-27 6.55 6.89 6.51 6.79 7.2M
2023-10-26 6.57 6.61 6.51 6.55 3.6M
2023-10-25 6.67 6.69 6.45 6.57 7.4M
2023-10-24 6.41 6.72 6.39 6.67 7.8M
2023-10-23 6.54 6.61 6.35 6.38 6.3M
2023-10-20 6.64 6.66 6.40 6.52 10.0M
2023-10-19 6.61 6.78 6.52 6.68 5.0M
2023-10-18 6.77 6.77 6.61 6.61 4.5M
2023-10-17 6.61 6.83 6.59 6.74 7.0M
2023-10-16 6.65 6.69 6.50 6.59 9.5M
2023-10-13 6.90 6.90 6.58 6.63 16.3M
2023-10-12 6.99 7.11 6.72 6.86 21.9M
2023-10-11 7.81 7.95 7.06 7.07 19.9M
2023-10-10 8.03 8.03 7.75 7.84 4.8M
2023-10-09 8.08 8.08 7.86 7.95 5.5M
2023-09-28 8.16 8.23 8.00 8.09 3.1M
2023-09-27 8.13 8.19 8.08 8.13 1.9M
2023-09-26 8.07 8.20 7.96 8.16 4.7M
2023-09-25 7.90 8.13 7.85 8.04 3.8M
2023-09-22 7.97 8.07 7.94 7.97 4.8M
2023-09-21 8.11 8.23 7.71 7.94 10.9M
2023-09-20 8.13 8.22 8.10 8.12 2.4M
2023-09-19 8.19 8.30 8.14 8.18 2.2M
2023-09-18 8.25 8.33 8.05 8.15 3.4M
2023-09-15 8.21 8.25 8.12 8.19 2.5M
2023-09-14 8.11 8.23 8.09 8.21 1.7M
2023-09-13 8.04 8.13 8.03 8.11 1.9M
2023-09-12 8.23 8.23 8.01 8.04 3.7M
2023-09-11 8.17 8.27 8.11 8.19 2.0M
2023-09-08 8.28 8.28 8.14 8.16 2.8M
2023-09-07 8.30 8.47 8.22 8.28 2.9M
2023-09-06 8.29 8.42 8.21 8.24 2.3M
2023-09-05 8.27 8.40 8.21 8.33 3.1M
2023-09-04 8.29 8.44 8.10 8.26 5.1M
2023-09-01 8.45 8.46 8.18 8.29 4.1M
2023-08-31 8.18 8.54 8.15 8.45 11.2M
2023-08-30 8.04 8.33 7.99 8.12 5.1M
2023-08-29 7.81 8.12 7.80 8.05 5.0M
2023-08-28 8.20 8.30 7.82 7.88 4.1M
2023-08-25 7.97 8.25 7.87 7.91 3.2M
2023-08-24 7.85 8.06 7.80 7.93 2.3M
2023-08-23 7.99 8.12 7.81 7.88 2.8M
2023-08-22 8.05 8.19 7.85 7.97 3.6M
2023-08-21 8.07 8.28 7.92 8.02 5.5M
2023-08-18 7.97 8.50 7.97 8.04 9.9M
2023-08-17 8.15 8.38 7.96 8.34 5.2M
2023-08-16 8.12 8.21 8.02 8.09 3.1M
2023-08-15 7.92 8.15 7.83 8.12 5.4M
2023-08-14 7.95 8.05 7.84 7.88 3.1M
2023-08-11 8.00 8.12 7.86 8.04 4.7M
2023-08-10 7.83 8.12 7.81 7.96 6.0M
2023-08-09 7.77 7.86 7.72 7.78 2.6M
2023-08-08 7.94 7.99 7.80 7.84 4.3M
2023-08-07 8.07 8.16 7.92 7.95 9.8M
2023-08-04 8.36 8.45 8.05 8.09 5.8M
2023-08-03 8.35 8.53 8.30 8.36 3.3M
2023-08-02 8.33 8.55 8.19 8.44 6.5M
2023-08-01 8.49 8.53 8.35 8.39 5.1M
2023-07-31 8.45 8.58 8.18 8.45 6.4M
2023-07-28 8.27 8.58 8.14 8.40 7.8M
2023-07-27 8.42 8.48 8.12 8.36 9.6M
2023-07-26 8.04 8.55 7.98 8.44 11.3M
2023-07-25 7.89 8.11 7.76 8.04 9.7M
2023-07-24 7.84 8.07 7.75 7.95 4.1M
2023-07-21 7.77 7.92 7.70 7.84 4.5M
2023-07-20 8.14 8.20 7.72 7.76 5.8M
2023-07-19 7.78 8.00 7.75 7.99 5.3M
2023-07-18 7.93 7.93 7.72 7.78 2.5M
2023-07-17 7.77 7.89 7.70 7.87 3.1M
2023-07-14 7.95 7.97 7.74 7.75 3.3M
2023-07-13 7.81 7.95 7.74 7.94 6.1M
2023-07-12 7.91 7.96 7.81 7.92 3.9M
2023-07-11 7.82 7.96 7.71 7.95 5.7M
2023-07-10 7.75 7.90 7.62 7.82 6.0M
2023-07-07 7.68 7.80 7.59 7.75 5.5M
2023-07-06 7.64 7.78 7.55 7.67 5.1M
2023-07-05 7.61 7.75 7.56 7.65 5.1M
2023-07-04 7.41 7.74 7.41 7.67 10.1M
2023-07-03 7.53 7.56 7.32 7.38 5.5M
2023-06-30 7.35 7.60 7.34 7.51 6.7M
2023-06-29 7.48 7.56 7.36 7.39 3.4M
2023-06-28 7.46 7.58 7.36 7.51 3.8M
2023-06-27 7.32 7.58 7.28 7.46 6.0M
2023-06-26 7.46 7.47 7.25 7.31 7.2M
2023-06-21 7.61 7.65 7.42 7.45 6.5M
2023-06-20 7.79 7.88 7.58 7.64 7.9M
2023-06-19 7.65 7.90 7.57 7.80 10.8M
2023-06-16 7.64 7.78 7.54 7.67 11.3M
2023-06-15 7.84 8.10 7.58 7.63 14.0M
2023-06-14 7.82 7.95 7.62 7.85 10.9M
2023-06-13 7.40 7.88 7.32 7.78 20.6M
2023-06-12 7.10 7.45 6.90 7.40 15.8M
2023-06-09 7.07 7.26 7.01 7.14 11.6M
2023-06-08 7.52 7.55 6.98 7.13 18.6M
2023-06-07 7.06 7.42 7.06 7.36 25.0M
2023-06-06 6.70 7.25 6.61 7.20 45.9M
2023-06-05 6.10 6.69 6.10 6.69 29.6M
2023-06-02 6.30 6.35 6.08 6.08 8.0M
2023-06-01 6.12 6.44 6.01 6.30 13.4M
2023-05-31 5.97 6.27 5.96 6.13 5.9M
2023-05-30 5.83 6.00 5.74 6.00 6.2M
2023-05-29 5.93 6.03 5.80 5.80 5.2M
2023-05-26 6.31 6.33 6.16 6.21 4.8M
2023-05-25 6.32 6.41 6.18 6.30 6.7M
2023-05-24 6.39 6.49 6.29 6.36 9.3M
2023-05-23 6.56 6.56 6.32 6.35 4.9M
2023-05-22 6.53 6.65 6.46 6.49 7.2M
2023-05-19 6.35 6.54 6.31 6.45 4.7M
2023-05-18 6.38 6.42 6.29 6.38 4.3M
2023-05-17 6.42 6.46 6.27 6.36 10.7M
2023-05-16 6.70 6.81 6.32 6.42 12.5M
2023-05-15 6.63 6.76 6.61 6.71 8.1M
2023-05-12 6.82 6.82 6.66 6.69 7.2M
2023-05-11 6.68 6.85 6.65 6.79 5.3M
2023-05-10 6.54 6.76 6.54 6.65 6.2M
2023-05-09 6.55 6.64 6.51 6.54 4.2M
2023-05-08 6.61 6.65 6.51 6.54 6.7M
2023-05-05 6.61 6.70 6.46 6.66 10.4M
2023-05-04 6.54 6.64 6.50 6.61 6.0M
2023-04-28 6.68 6.71 6.52 6.57 8.2M
2023-04-27 6.34 6.66 6.26 6.66 14.7M
2023-04-26 6.23 6.43 6.20 6.34 7.4M
2023-04-25 6.24 6.30 6.16 6.24 5.0M
2023-04-24 6.22 6.31 6.14 6.25 5.5M
2023-04-21 6.22 6.34 6.18 6.22 7.4M
2023-04-20 6.27 6.29 6.15 6.21 5.8M
2023-04-19 6.27 6.34 6.22 6.29 8.4M
2023-04-18 6.14 6.41 6.12 6.31 14.4M
2023-04-17 6.00 6.20 5.99 6.16 11.7M
2023-04-14 6.16 6.29 5.94 5.98 18.0M
2023-04-13 5.77 5.84 5.71 5.84 3.3M
2023-04-12 5.78 5.86 5.71 5.78 5.4M
2023-04-11 5.54 5.77 5.50 5.76 6.2M
2023-04-10 5.65 5.77 5.52 5.55 6.2M
2023-04-07 5.56 5.70 5.49 5.64 7.6M
2023-04-06 5.65 5.68 5.49 5.55 5.8M
2023-04-04 5.79 5.84 5.64 5.66 5.4M
2023-04-03 5.69 5.82 5.69 5.78 7.8M
2023-03-31 5.70 5.87 5.64 5.71 8.7M
2023-03-30 5.67 5.76 5.63 5.69 3.9M
2023-03-29 5.81 5.82 5.59 5.74 9.1M
2023-03-28 5.77 5.86 5.76 5.82 4.8M
2023-03-27 6.02 6.02 5.71 5.76 9.2M
2023-03-24 5.91 6.06 5.89 6.03 6.2M
2023-03-23 5.96 5.99 5.84 5.91 5.4M
2023-03-22 6.04 6.04 5.92 5.95 3.7M
2023-03-21 5.91 6.06 5.89 6.05 7.9M
2023-03-20 5.76 5.98 5.73 5.91 9.2M
2023-03-17 5.79 5.84 5.72 5.77 6.9M
2023-03-16 5.78 5.89 5.76 5.80 5.6M
2023-03-15 5.81 5.91 5.79 5.79 3.8M
2023-03-14 5.87 5.89 5.76 5.82 7.2M
2023-03-13 5.72 5.91 5.66 5.89 11.0M
2023-03-10 5.78 5.83 5.66 5.72 10.1M
2023-03-09 5.84 5.86 5.74 5.79 5.2M
2023-03-08 5.69 5.91 5.68 5.85 12.4M
2023-03-07 5.78 5.85 5.69 5.69 9.5M
2023-03-06 5.77 5.80 5.63 5.76 10.0M
2023-03-03 5.89 5.96 5.75 5.76 13.4M
2023-03-02 5.87 6.04 5.86 5.90 11.3M
2023-03-01 5.99 6.02 5.79 5.88 18.6M
2023-02-28 5.89 6.13 5.79 5.96 34.3M
2023-02-27 5.52 5.75 5.49 5.71 16.8M
2023-02-24 5.52 5.54 5.43 5.52 5.9M
2023-02-23 5.50 5.54 5.43 5.48 6.5M
2023-02-22 5.44 5.48 5.37 5.48 5.4M
2023-02-21 5.46 5.46 5.38 5.44 5.5M
2023-02-20 5.36 5.46 5.35 5.43 6.3M
2023-02-17 5.43 5.49 5.35 5.36 8.6M
2023-02-16 5.57 5.59 5.36 5.41 7.1M
2023-02-15 5.60 5.60 5.53 5.55 3.4M
2023-02-14 5.53 5.60 5.53 5.57 4.3M
2023-02-13 5.51 5.53 5.46 5.53 4.9M
2023-02-10 5.52 5.52 5.45 5.49 3.9M
2023-02-09 5.44 5.51 5.40 5.51 5.8M
2023-02-08 5.46 5.46 5.39 5.42 3.5M
2023-02-07 5.41 5.47 5.38 5.45 4.2M
2023-02-06 5.39 5.43 5.34 5.39 4.3M
2023-02-03 5.49 5.52 5.37 5.40 7.6M
2023-02-02 5.50 5.53 5.44 5.49 5.9M
2023-02-01 5.38 5.50 5.35 5.49 9.1M
2023-01-31 5.23 5.38 5.20 5.36 8.6M
2023-01-30 5.27 5.34 5.23 5.25 7.4M
2023-01-20 5.15 5.26 5.15 5.24 4.6M
2023-01-19 5.18 5.18 5.13 5.15 3.3M
2023-01-18 5.19 5.19 5.15 5.18 2.6M
2023-01-17 5.20 5.21 5.14 5.16 3.3M
2023-01-16 5.15 5.19 5.12 5.18 4.0M
2023-01-13 5.07 5.15 5.05 5.15 3.4M
2023-01-12 5.09 5.12 5.05 5.06 3.9M
2023-01-11 5.21 5.21 5.07 5.08 5.8M
2023-01-10 5.24 5.25 5.16 5.16 4.4M
2023-01-09 5.24 5.29 5.22 5.24 4.8M
2023-01-06 5.32 5.36 5.16 5.21 14.3M
2023-01-05 5.49 5.53 5.34 5.36 8.1M
2023-01-04 5.36 5.59 5.31 5.52 10.2M
2023-01-03 5.13 5.39 5.12 5.34 10.1M