Jiangsu Xinquan Automotive Trim Co Ltd (603179)

603179
🏛️ China →
76.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 80.70 80.70 78.66 79.99 1,284.1K
09:35 79.96 80.88 79.81 80.61 817.0K
09:40 80.72 80.79 78.83 78.83 902.2K
09:45 78.84 79.94 78.50 78.62 1,178.5K
09:50 78.60 80.05 78.60 79.69 797.9K
09:55 79.52 79.68 78.70 79.26 584.8K
10:00 79.19 79.29 78.71 78.99 534.5K
10:05 78.89 79.40 78.66 79.35 520.6K
10:10 79.35 79.35 78.00 78.59 737.9K
10:15 78.50 78.65 78.16 78.33 475.4K
10:20 78.38 78.73 78.21 78.67 389.0K
10:25 78.65 78.67 77.90 77.90 462.3K
10:30 77.89 78.13 77.48 78.00 1,176.7K
10:35 78.01 78.30 77.24 77.42 807.0K
10:40 77.40 78.10 77.10 78.04 1,154.0K
10:45 78.07 78.47 77.93 78.20 447.0K
10:50 78.20 78.60 77.94 78.43 278.1K
10:55 78.47 78.47 78.01 78.09 200.5K
11:00 78.13 78.54 78.12 78.46 302.5K
11:05 78.45 78.53 78.16 78.26 288.0K
11:10 78.27 78.28 77.59 77.72 411.5K
11:15 77.73 78.00 77.69 77.88 255.2K
11:20 77.88 77.93 77.48 77.53 351.7K
11:25 77.49 77.52 77.30 77.47 300.6K
13:00 77.39 77.69 77.35 77.35 260.6K
13:05 77.33 77.50 77.15 77.33 456.7K
13:10 77.40 77.51 77.20 77.36 318.9K
13:15 77.39 77.71 77.35 77.53 246.6K
13:20 77.53 77.56 77.40 77.50 270.4K
13:25 77.55 77.62 77.32 77.39 224.2K
13:30 77.34 77.75 77.33 77.53 250.1K
13:35 77.52 77.58 77.27 77.33 370.4K
13:40 77.33 78.03 77.32 77.84 304.1K
13:45 77.83 77.83 77.51 77.61 197.2K
13:50 77.62 77.62 77.33 77.38 244.8K
13:55 77.38 77.38 77.08 77.11 397.2K
14:00 77.09 77.12 76.96 77.00 477.8K
14:05 76.99 77.20 76.77 77.09 458.9K
14:10 77.09 77.09 76.72 76.79 384.0K
14:15 76.80 77.02 76.74 76.86 296.1K
14:20 76.90 77.12 76.80 76.89 418.8K
14:25 77.00 77.16 76.80 76.89 710.9K
14:30 76.89 76.94 76.83 76.89 343.1K
14:35 76.85 77.19 76.32 77.19 812.2K
14:40 77.03 77.49 76.80 76.83 602.2K
14:45 76.86 76.98 76.65 76.77 376.9K
14:50 76.81 76.87 76.56 76.79 440.4K
14:55 76.76 76.84 76.69 76.73 100.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 80.70 81.00 76.26 76.50 23.7M
2025-09-25 81.02 83.49 80.00 82.04 17.4M
2025-09-24 80.41 82.27 79.11 80.65 14.7M
2025-09-23 77.01 82.32 76.61 82.30 25.7M
2025-09-22 75.48 79.18 75.26 77.78 28.9M
2025-09-19 74.50 75.65 70.19 73.00 31.1M
2025-09-18 82.20 85.98 74.23 77.99 34.2M
2025-09-17 78.52 83.60 77.21 79.60 19.2M
2025-09-16 75.40 80.40 73.17 80.40 36.2M
2025-09-15 69.83 74.94 68.70 73.09 29.7M
2025-09-12 69.11 71.78 67.08 69.78 33.6M
2025-09-11 66.50 70.02 66.00 69.15 35.7M
2025-09-10 64.50 67.40 62.02 63.65 45.2M
2025-09-09 63.53 73.50 62.32 68.00 59.0M
2025-09-08 62.95 67.78 62.95 66.82 34.9M
2025-09-05 58.40 64.88 56.88 62.98 39.4M
2025-09-04 56.00 59.20 53.50 58.98 36.8M
2025-09-03 57.30 59.86 55.60 56.00 39.4M
2025-09-02 50.00 55.33 47.96 55.33 36.5M
2025-09-01 47.00 50.39 46.33 50.30 34.1M
2025-08-29 48.95 50.92 48.53 49.95 9.8M
2025-08-28 49.50 50.09 47.78 49.13 7.8M
2025-08-27 51.12 51.88 49.70 49.78 8.5M
2025-08-26 48.56 52.00 48.20 50.85 15.2M
2025-08-25 49.27 51.21 48.13 48.88 14.5M
2025-08-22 47.99 49.59 47.89 49.25 10.4M
2025-08-21 47.99 49.23 47.41 48.16 10.5M
2025-08-20 47.46 48.93 47.20 48.34 9.0M
2025-08-19 46.20 49.88 46.19 47.60 20.9M
2025-08-18 47.35 47.64 45.83 46.19 13.7M
2025-08-15 46.98 48.14 46.85 47.36 10.6M
2025-08-14 48.51 49.10 46.60 47.14 10.4M
2025-08-13 47.68 48.75 46.73 48.49 10.9M
2025-08-12 46.68 48.85 46.68 47.90 14.1M
2025-08-11 46.07 47.48 45.72 46.40 11.0M
2025-08-08 47.00 47.58 45.41 46.27 12.6M
2025-08-07 47.80 47.98 45.91 47.40 20.6M
2025-08-06 46.21 49.60 44.30 48.45 40.2M
2025-08-05 46.20 46.20 46.19 46.20 14.0M
2025-08-04 41.42 42.00 40.70 42.00 7.4M
2025-08-01 40.80 41.22 40.55 40.70 4.4M
2025-07-31 40.83 41.10 40.61 40.88 4.0M
2025-07-30 41.15 41.50 40.72 40.97 5.2M
2025-07-29 41.75 41.83 40.90 41.15 8.3M
2025-07-28 43.20 43.37 41.68 41.84 9.7M
2025-07-25 43.51 43.77 42.46 43.18 5.9M
2025-07-24 43.92 44.65 43.33 43.67 6.4M
2025-07-23 44.69 44.95 43.87 44.02 6.4M
2025-07-22 45.16 45.27 44.43 44.68 3.8M
2025-07-21 46.00 46.10 44.90 45.26 3.5M
2025-07-18 45.86 46.06 45.33 45.92 3.4M
2025-07-17 45.00 46.30 45.00 45.74 5.2M
2025-07-16 44.30 45.10 44.20 44.84 4.0M
2025-07-15 44.02 44.53 43.65 44.40 3.4M
2025-07-14 44.00 44.68 44.00 44.14 3.5M
2025-07-11 44.09 44.64 43.89 44.08 4.3M
2025-07-10 43.80 44.19 43.35 44.09 3.7M
2025-07-09 44.40 45.12 43.75 44.00 5.1M
2025-07-08 45.27 45.49 44.03 44.40 7.4M
2025-07-07 47.13 47.13 45.10 45.27 5.3M
2025-07-04 47.02 47.65 46.75 47.25 2.4M
2025-07-03 46.77 47.55 46.56 47.25 2.5M
2025-07-02 46.25 47.24 45.83 46.71 3.8M
2025-07-01 46.97 47.29 46.35 46.54 2.9M
2025-06-30 47.31 47.64 46.74 46.97 4.1M
2025-06-27 47.66 47.69 46.79 47.20 3.3M
2025-06-26 48.00 48.05 47.20 47.50 3.5M
2025-06-25 47.00 48.42 46.11 48.08 6.7M
2025-06-24 46.70 49.00 46.70 47.02 8.8M
2025-06-23 45.14 45.38 44.31 45.12 2.9M
2025-06-20 45.37 45.85 44.70 44.88 3.2M
2025-06-19 45.39 47.00 45.00 45.56 4.4M
2025-06-18 45.76 46.52 45.21 45.62 3.5M
2025-06-17 47.00 47.00 45.50 45.83 3.4M
2025-06-16 46.68 47.49 46.31 46.81 2.3M
2025-06-13 47.83 48.19 46.64 46.80 3.5M
2025-06-12 46.38 48.34 46.38 48.12 5.0M
2025-06-11 46.05 48.20 46.00 46.85 6.9M
2025-06-10 44.97 46.37 44.50 45.60 6.4M
2025-06-09 45.89 46.41 44.21 45.18 8.7M
2025-06-06 46.90 47.51 44.43 46.24 10.9M
2025-06-05 47.23 48.20 46.89 47.55 4.8M
2025-06-04 47.07 48.87 46.60 47.24 6.2M
2025-06-03 47.01 47.03 46.10 46.90 6.5M
2025-05-30 45.08 47.34 44.30 47.25 11.6M
2025-05-29 43.53 44.89 43.17 44.79 5.8M
2025-05-28 43.86 44.30 43.05 43.15 2.4M
2025-05-27 44.63 44.64 42.95 43.60 4.4M
2025-05-26 44.87 45.66 44.18 44.39 3.0M
2025-05-23 44.21 45.60 44.21 44.93 3.9M
2025-05-22 44.85 45.41 44.38 44.42 3.7M
2025-05-21 45.00 45.17 43.82 45.05 5.0M
2025-05-20 46.00 46.40 44.80 45.17 5.4M
2025-05-19 46.78 46.98 45.52 46.43 3.8M
2025-05-16 44.76 47.34 44.76 46.00 6.5M
2025-05-15 44.94 45.99 44.20 44.98 5.7M
2025-05-14 44.56 45.50 44.22 45.10 6.9M
2025-05-13 44.49 45.48 44.00 44.23 7.2M
2025-05-12 41.97 43.90 41.97 43.90 6.9M
2025-05-09 42.87 43.00 41.30 41.50 5.6M
2025-05-08 42.04 43.43 42.02 42.66 5.1M
2025-05-07 43.00 44.25 41.70 42.10 9.4M
2025-05-06 40.90 43.10 40.90 42.39 7.0M
2025-04-30 39.34 40.85 38.70 40.27 4.7M
2025-04-29 40.80 40.80 39.09 39.25 7.2M
2025-04-28 41.20 41.60 40.27 41.13 3.5M
2025-04-25 41.00 41.83 40.99 41.13 2.8M
2025-04-24 42.09 42.52 41.07 41.20 2.7M
2025-04-23 40.49 42.38 40.30 42.12 8.5M
2025-04-22 40.62 40.62 39.99 40.00 1.9M
2025-04-21 39.60 40.96 39.02 40.61 3.9M
2025-04-18 40.01 40.80 39.55 39.76 3.1M
2025-04-17 41.21 41.70 40.50 40.56 3.4M
2025-04-16 42.25 42.36 41.10 41.50 3.8M
2025-04-15 42.72 43.42 42.05 42.37 4.4M
2025-04-14 43.50 44.48 42.60 42.66 4.8M
2025-04-11 40.82 44.80 40.36 43.75 7.9M
2025-04-10 41.16 42.62 40.50 40.82 6.9M
2025-04-09 38.80 39.35 37.50 38.88 8.2M
2025-04-08 39.90 40.50 38.00 39.79 9.3M
2025-04-07 41.91 42.42 41.10 41.10 3.2M
2025-04-03 46.50 46.95 45.65 45.67 3.6M
2025-04-02 46.63 47.40 46.50 47.00 2.5M
2025-04-01 47.09 47.28 46.50 46.69 2.6M
2025-03-31 47.33 47.92 46.61 47.19 3.8M
2025-03-28 47.76 48.00 47.06 47.56 3.4M
2025-03-27 47.25 48.10 46.75 47.77 4.7M
2025-03-26 46.51 47.95 46.50 47.27 5.1M
2025-03-25 47.27 47.82 46.60 46.81 5.4M
2025-03-24 45.56 47.10 45.55 47.03 6.4M
2025-03-21 46.58 46.72 45.26 45.80 4.7M
2025-03-20 46.18 47.52 46.08 46.88 5.6M
2025-03-19 45.58 46.97 45.15 46.36 6.4M
2025-03-18 46.08 46.36 45.52 45.80 4.3M
2025-03-17 45.35 46.95 44.50 46.22 10.4M
2025-03-14 44.86 45.80 44.36 45.21 7.3M
2025-03-13 45.90 46.98 44.38 44.90 9.7M
2025-03-12 45.63 46.72 45.36 45.60 9.1M
2025-03-11 48.50 48.50 44.90 45.12 20.9M
2025-03-10 49.21 50.05 48.58 49.45 6.3M
2025-03-07 46.70 51.20 46.12 49.74 16.4M
2025-03-06 48.68 48.75 46.72 46.96 14.7M
2025-03-05 49.32 49.60 46.60 48.58 14.0M
2025-03-04 48.70 50.68 48.53 49.62 5.1M
2025-03-03 49.22 50.10 48.23 49.09 5.6M
2025-02-28 51.91 51.94 48.76 48.88 7.8M
2025-02-27 54.50 55.04 51.48 51.95 8.6M
2025-02-26 52.38 56.88 52.38 54.46 13.1M
2025-02-25 52.00 54.77 51.53 52.90 9.6M
2025-02-24 53.70 54.09 51.70 52.49 9.3M
2025-02-21 54.80 55.90 53.50 53.75 15.1M
2025-02-20 49.81 54.80 48.85 54.80 11.4M
2025-02-19 48.00 49.98 47.92 49.82 4.8M
2025-02-18 48.50 49.37 47.90 48.16 3.5M
2025-02-17 49.40 49.65 47.91 48.90 7.4M
2025-02-14 47.65 49.88 47.47 49.34 7.3M
2025-02-13 48.89 49.35 47.39 47.56 6.8M
2025-02-12 50.06 50.21 48.72 49.08 5.2M
2025-02-11 50.30 50.60 49.52 50.28 5.0M
2025-02-10 51.63 51.97 50.10 50.45 6.2M
2025-02-07 51.08 52.50 50.66 51.98 6.2M
2025-02-06 48.14 51.00 47.80 51.00 7.8M
2025-02-05 47.80 48.80 46.60 47.76 4.0M
2025-01-27 48.37 48.69 47.70 47.80 2.7M
2025-01-24 48.15 48.93 47.34 48.37 5.3M
2025-01-23 48.40 48.78 47.71 48.10 5.0M
2025-01-22 48.74 48.96 47.86 48.49 4.7M
2025-01-21 50.16 50.43 48.40 49.48 6.4M
2025-01-20 49.78 51.38 49.03 50.12 6.3M
2025-01-17 47.80 49.26 47.42 48.95 4.2M
2025-01-16 49.00 49.50 47.75 48.07 5.0M
2025-01-15 47.82 49.60 47.57 48.60 6.2M
2025-01-14 45.95 48.37 45.32 47.80 6.7M
2025-01-13 46.67 47.29 45.61 46.00 4.0M
2025-01-10 47.49 48.65 46.79 46.95 4.4M
2025-01-09 47.42 47.98 46.65 47.54 5.9M
2025-01-08 46.45 48.12 44.92 47.92 9.3M
2025-01-07 44.37 48.09 44.06 46.69 15.5M
2025-01-06 43.00 45.54 42.58 44.25 9.6M
2025-01-03 43.42 44.69 42.21 42.55 5.3M
2025-01-02 42.97 44.99 42.31 43.73 9.3M