Hubei TKD Crystal Electronic Science and Technology Co Ltd (603738)

603738
🏛️ China →
15.66
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 14.61 14.69 14.44 14.49 3.3M
2022-12-29 14.75 14.84 14.58 14.59 3.6M
2022-12-28 15.00 15.13 14.58 14.69 4.2M
2022-12-27 15.04 15.28 14.79 15.09 4.3M
2022-12-26 14.50 15.09 14.40 15.00 5.4M
2022-12-23 14.81 14.94 14.39 14.51 4.6M
2022-12-22 15.39 15.46 14.86 14.89 5.0M
2022-12-21 15.95 15.96 15.30 15.34 5.6M
2022-12-20 15.89 16.21 15.80 15.99 4.5M
2022-12-19 16.26 16.50 15.81 15.86 4.6M
2022-12-16 16.92 16.92 16.29 16.39 9.2M
2022-12-15 15.98 17.42 15.81 17.08 16.5M
2022-12-14 16.07 16.72 16.03 16.16 11.6M
2022-12-13 16.19 16.23 15.71 15.71 6.5M
2022-12-12 16.22 16.36 15.96 16.09 5.3M
2022-12-09 16.39 16.50 16.09 16.22 5.1M
2022-12-08 16.24 16.43 16.04 16.36 4.6M
2022-12-07 16.59 16.63 16.14 16.20 8.0M
2022-12-06 16.82 16.91 16.57 16.69 6.0M
2022-12-05 16.71 16.83 16.50 16.82 5.5M
2022-12-02 17.18 17.25 16.64 16.68 9.0M
2022-12-01 17.44 17.69 17.21 17.27 7.0M
2022-11-30 17.50 17.50 17.16 17.27 7.8M
2022-11-29 17.16 17.61 17.08 17.60 10.6M
2022-11-28 16.97 17.62 16.77 17.43 11.2M
2022-11-25 16.69 18.28 16.59 17.31 19.1M
2022-11-24 16.79 16.84 16.52 16.61 4.7M
2022-11-23 17.10 17.11 16.33 16.77 7.7M
2022-11-22 17.32 17.73 16.82 16.96 9.2M
2022-11-21 17.40 17.49 17.11 17.49 6.8M
2022-11-18 18.04 18.36 17.49 17.59 9.7M
2022-11-17 17.75 18.30 17.31 18.18 13.3M
2022-11-16 18.23 18.27 17.77 17.90 15.1M
2022-11-15 17.04 18.79 16.96 18.46 32.3M
2022-11-14 16.99 17.29 16.70 17.11 15.9M
2022-11-11 17.36 17.50 16.69 16.94 26.8M
2022-11-10 15.28 16.91 15.19 16.91 19.8M
2022-11-09 15.31 15.56 15.12 15.37 6.6M
2022-11-08 15.52 15.52 15.16 15.29 5.0M
2022-11-07 15.43 15.69 15.28 15.37 6.9M
2022-11-04 15.32 15.59 15.21 15.50 7.8M
2022-11-03 14.94 15.42 14.92 15.39 6.3M
2022-11-02 15.01 15.28 14.94 15.14 5.4M
2022-11-01 14.44 14.99 14.27 14.91 6.9M
2022-10-31 14.00 14.71 13.93 14.41 6.3M
2022-10-28 14.96 15.24 14.34 14.45 7.7M
2022-10-27 15.45 15.56 15.06 15.09 8.8M
2022-10-26 15.24 15.65 15.22 15.44 8.1M
2022-10-25 14.83 15.46 14.57 15.38 9.7M
2022-10-24 15.00 15.36 14.86 14.93 6.8M
2022-10-21 15.29 15.47 15.00 15.06 4.9M
2022-10-20 15.06 15.54 14.86 15.25 8.1M
2022-10-19 15.45 15.57 15.13 15.13 6.1M
2022-10-18 15.26 15.46 14.94 15.38 7.4M
2022-10-17 14.58 15.19 14.58 15.16 7.1M
2022-10-14 14.52 14.81 14.47 14.76 7.2M
2022-10-13 14.39 14.64 14.24 14.46 7.3M
2022-10-12 13.59 14.39 13.41 14.39 10.2M
2022-10-11 13.18 13.63 13.05 13.54 6.4M
2022-10-10 13.85 13.99 13.08 13.16 6.6M
2022-09-30 14.44 14.61 13.80 13.81 7.4M
2022-09-29 14.74 14.82 14.41 14.56 3.8M
2022-09-28 14.83 15.05 14.50 14.57 7.1M
2022-09-27 14.50 14.93 14.44 14.91 6.5M
2022-09-26 14.54 14.64 14.19 14.44 5.2M
2022-09-23 14.96 14.99 14.39 14.54 6.8M
2022-09-22 14.73 15.14 14.59 14.99 9.5M
2022-09-21 14.60 14.83 14.29 14.76 5.8M
2022-09-20 14.60 14.74 14.41 14.68 5.3M
2022-09-19 14.64 14.99 14.30 14.41 6.8M
2022-09-16 14.68 15.20 14.64 14.68 10.9M
2022-09-15 15.14 15.26 14.33 14.55 9.6M
2022-09-14 14.98 15.17 14.85 15.14 6.6M
2022-09-13 15.31 15.68 15.21 15.26 9.1M
2022-09-09 15.48 15.54 15.13 15.28 14.0M
2022-09-08 16.56 16.57 15.42 15.57 21.0M
2022-09-07 16.73 17.15 16.66 16.99 8.3M
2022-09-06 16.51 16.81 16.41 16.79 6.0M
2022-09-05 16.92 16.94 16.49 16.50 5.3M
2022-09-02 16.75 16.99 16.69 16.92 5.8M
2022-09-01 16.67 16.97 16.61 16.68 5.5M
2022-08-31 17.24 17.29 16.51 16.64 7.8M
2022-08-30 17.54 17.64 17.02 17.18 9.0M
2022-08-29 17.86 18.26 17.38 17.51 12.5M
2022-08-26 18.27 18.63 18.00 18.25 8.0M
2022-08-25 18.37 18.71 18.01 18.20 8.2M
2022-08-24 19.69 19.82 18.54 18.59 12.6M
2022-08-23 20.11 20.23 19.66 19.72 8.2M
2022-08-22 19.79 20.29 19.37 20.11 7.8M
2022-08-19 20.39 21.00 19.91 19.96 14.3M
2022-08-18 20.09 20.63 19.86 20.42 15.3M
2022-08-17 20.57 20.59 19.80 20.27 16.3M
2022-08-16 21.30 21.73 20.69 20.74 19.6M
2022-08-15 21.54 21.54 21.07 21.49 10.7M
2022-08-12 21.59 21.99 21.22 21.54 18.3M
2022-08-11 20.71 21.76 20.62 21.49 22.7M
2022-08-10 20.71 21.29 20.58 20.58 13.7M
2022-08-09 20.63 20.98 20.29 20.96 13.3M
2022-08-08 21.12 21.29 20.50 20.74 16.5M
2022-08-05 21.26 22.04 21.07 21.52 22.4M
2022-08-04 21.76 21.76 21.07 21.34 17.1M
2022-08-03 20.40 21.64 20.21 21.43 26.8M
2022-08-02 20.86 20.89 20.03 20.40 19.3M
2022-08-01 20.00 21.33 19.45 21.07 27.5M
2022-07-29 19.71 20.36 19.60 20.00 24.8M
2022-07-28 18.59 20.38 18.58 20.09 30.7M
2022-07-27 18.59 18.73 18.36 18.53 6.3M
2022-07-26 18.36 18.67 18.12 18.62 6.7M
2022-07-25 19.14 19.14 18.39 18.49 8.8M
2022-07-22 19.88 20.04 18.79 19.15 14.1M
2022-07-21 19.80 20.32 19.44 19.87 16.8M
2022-07-20 19.27 19.69 19.27 19.65 10.6M
2022-07-19 19.11 19.46 18.90 19.25 8.5M
2022-07-18 19.36 19.56 18.69 19.11 10.5M
2022-07-15 19.39 19.79 19.19 19.20 10.4M
2022-07-14 19.01 20.16 18.79 19.55 12.7M
2022-07-13 18.91 19.19 18.79 18.99 7.3M
2022-07-12 19.68 19.68 18.74 18.79 12.0M
2022-07-11 20.59 20.78 19.37 19.59 15.1M
2022-07-08 20.51 21.02 20.44 20.56 12.0M
2022-07-07 20.81 20.96 20.38 20.49 13.1M
2022-07-06 21.29 21.59 20.58 20.85 12.0M
2022-07-05 20.89 21.50 20.79 21.32 12.2M
2022-07-04 20.93 21.55 20.09 21.02 16.6M
2022-07-01 22.20 22.25 21.15 21.31 18.3M
2022-06-30 22.29 23.03 21.94 22.44 21.0M
2022-06-29 21.61 22.92 21.19 22.10 25.1M
2022-06-28 21.29 22.72 20.59 21.84 30.0M
2022-06-27 20.07 21.74 19.79 21.63 26.2M
2022-06-24 20.84 21.06 20.04 20.22 36.7M
2022-06-23 18.33 20.04 18.27 20.04 16.8M
2022-06-22 18.18 18.94 17.93 18.21 14.1M
2022-06-21 18.56 18.56 17.84 18.09 8.0M
2022-06-20 18.41 18.66 18.06 18.36 9.1M
2022-06-17 17.82 18.34 17.76 18.31 9.2M
2022-06-16 18.22 18.56 18.00 18.18 8.7M
2022-06-15 17.82 18.79 17.82 18.21 10.4M
2022-06-14 18.29 18.29 17.21 17.79 9.2M
2022-06-13 18.14 18.65 18.06 18.44 7.3M
2022-06-10 17.64 18.34 17.57 18.31 7.0M
2022-06-09 18.09 18.09 17.52 17.72 8.2M
2022-06-08 18.57 18.85 17.88 18.23 8.2M
2022-06-07 19.17 19.33 18.41 18.57 9.4M
2022-06-06 18.26 19.28 18.18 19.17 11.1M
2022-06-02 17.70 18.29 17.34 18.18 8.1M
2022-06-01 17.40 17.76 17.38 17.68 6.8M
2022-05-31 16.91 17.51 16.32 17.49 10.3M
2022-05-30 17.24 17.24 16.60 16.77 9.1M
2022-05-27 17.17 17.65 16.69 17.00 6.8M
2022-05-26 17.07 17.43 16.70 17.05 5.5M
2022-05-25 16.90 17.30 16.80 17.17 5.1M
2022-05-24 18.01 18.01 16.84 16.91 8.8M
2022-05-23 17.56 18.21 17.48 17.98 6.4M
2022-05-20 17.38 17.69 17.14 17.56 6.3M
2022-05-19 17.35 17.70 17.00 17.39 9.9M
2022-05-18 17.50 18.11 17.36 17.75 7.0M
2022-05-17 16.99 17.47 16.75 17.35 6.4M
2022-05-16 17.20 17.50 16.91 17.02 5.5M
2022-05-13 17.02 17.17 16.75 17.06 6.4M
2022-05-12 16.66 17.13 16.61 16.94 7.4M
2022-05-11 16.21 17.49 16.21 16.84 14.3M
2022-05-10 15.41 16.44 15.21 16.39 10.5M
2022-05-09 15.00 15.95 15.00 15.69 7.8M
2022-05-06 15.43 15.74 15.04 15.11 10.4M
2022-05-05 15.59 16.17 15.09 15.97 11.4M
2022-04-29 14.90 15.87 14.64 15.69 13.4M
2022-04-28 14.46 14.82 14.02 14.50 9.0M
2022-04-27 13.10 14.59 13.10 14.49 7.3M
2022-04-26 14.12 14.34 13.43 13.51 9.1M
2022-04-25 14.80 14.95 14.14 14.26 7.5M
2022-04-22 15.70 16.07 15.28 15.34 6.9M
2022-04-21 16.62 16.81 15.71 15.91 7.4M
2022-04-20 16.55 17.09 16.38 16.67 8.9M
2022-04-19 16.42 16.61 16.21 16.47 8.6M
2022-04-18 15.76 16.51 15.56 16.41 9.8M
2022-04-15 15.82 15.92 15.38 15.67 7.6M
2022-04-14 16.02 16.13 15.59 15.95 6.4M
2022-04-13 15.85 16.20 15.83 15.96 4.8M
2022-04-12 15.87 16.38 15.57 16.26 6.9M
2022-04-11 16.86 16.88 15.86 16.06 7.0M
2022-04-08 16.84 16.86 16.18 16.66 8.1M
2022-04-07 17.65 17.66 16.63 16.68 9.7M
2022-04-06 17.83 17.99 17.35 17.65 8.2M
2022-04-01 17.96 18.21 17.71 17.81 7.5M
2022-03-31 18.44 18.44 17.87 18.06 8.6M
2022-03-30 18.88 19.14 17.86 18.39 17.1M
2022-03-29 19.66 20.22 18.74 18.83 9.7M
2022-03-28 19.80 19.80 19.29 19.50 5.2M
2022-03-25 20.33 20.61 19.75 19.86 4.6M
2022-03-24 20.75 20.82 20.04 20.35 4.4M
2022-03-23 20.66 21.10 20.17 20.72 6.5M
2022-03-22 20.78 20.88 20.05 20.34 4.7M
2022-03-21 20.71 21.54 20.43 20.78 6.2M
2022-03-18 20.55 20.87 20.20 20.49 4.6M
2022-03-17 20.05 21.69 19.90 20.78 9.9M
2022-03-16 19.89 20.15 18.77 19.74 7.5M
2022-03-15 20.95 20.95 19.64 19.64 6.1M
2022-03-14 21.13 21.37 20.74 20.77 4.7M
2022-03-11 21.34 21.53 20.82 21.48 4.3M
2022-03-10 21.78 22.08 21.34 21.63 6.4M
2022-03-09 21.43 21.84 20.42 21.25 6.7M
2022-03-08 21.53 22.11 21.18 21.39 9.1M
2022-03-07 22.60 22.60 21.15 21.39 13.7M
2022-03-04 22.88 23.09 22.26 22.63 7.2M
2022-03-03 24.09 24.09 22.99 23.26 7.5M
2022-03-02 24.49 24.49 23.93 24.04 5.1M
2022-03-01 25.04 25.18 24.43 24.68 5.2M
2022-02-28 35.00 35.41 34.63 35.06 3.4M
2022-02-25 35.00 35.42 34.51 35.00 4.4M
2022-02-24 35.36 35.70 33.43 34.71 7.2M
2022-02-23 34.08 35.93 34.07 35.61 7.1M
2022-02-22 33.64 34.63 32.36 33.89 5.9M
2022-02-21 34.50 34.94 33.71 34.03 5.7M
2022-02-18 35.59 35.59 34.14 34.93 5.2M
2022-02-17 35.72 36.43 35.39 35.84 3.9M
2022-02-16 36.71 36.74 35.71 36.25 4.0M
2022-02-15 35.34 36.71 34.20 36.57 5.3M
2022-02-14 34.81 35.06 33.76 34.71 3.2M
2022-02-11 36.59 36.71 34.77 34.82 3.8M
2022-02-10 36.99 37.57 36.26 36.45 3.8M
2022-02-09 36.29 37.36 35.01 36.84 4.4M
2022-02-08 37.14 37.14 35.09 36.43 5.1M
2022-02-07 36.43 37.36 35.63 36.80 4.9M
2022-01-28 35.71 36.79 33.86 35.14 7.7M
2022-01-27 35.09 38.72 35.09 36.29 8.7M
2022-01-26 35.70 36.11 34.64 35.31 3.5M
2022-01-25 36.31 37.31 35.34 35.36 5.0M
2022-01-24 35.19 37.00 35.00 36.46 4.1M
2022-01-21 36.06 36.66 34.92 35.14 6.0M
2022-01-20 36.54 36.66 35.36 35.86 3.9M
2022-01-19 36.79 37.39 36.07 36.44 4.6M
2022-01-18 37.72 38.34 36.64 37.29 9.0M
2022-01-17 37.86 39.20 36.79 37.93 12.8M
2022-01-14 36.96 38.85 36.29 38.39 7.3M
2022-01-13 36.35 37.77 35.64 36.50 6.0M
2022-01-12 35.47 37.40 35.20 36.33 6.9M
2022-01-11 36.94 36.94 34.74 34.96 7.6M
2022-01-10 36.43 37.12 35.58 36.79 4.0M
2022-01-07 37.89 38.55 35.90 36.64 7.7M
2022-01-06 38.11 38.39 36.71 37.99 8.8M
2022-01-05 39.95 39.96 37.25 38.39 6.6M
2022-01-04 41.83 42.26 38.26 39.82 10.4M