Shenzhen Jinxinnong Feed Co Ltd (002548)

002548
🏛️ China →
5.03
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 5.98 6.04 5.78 6.01 20.6M
2022-12-29 6.00 6.07 5.93 5.96 17.2M
2022-12-28 6.11 6.14 6.02 6.03 20.8M
2022-12-27 6.10 6.20 6.02 6.19 39.3M
2022-12-26 6.13 6.19 5.98 6.07 36.3M
2022-12-23 6.25 6.40 5.94 5.98 65.6M
2022-12-22 5.59 6.13 5.56 6.13 37.0M
2022-12-21 5.49 5.67 5.47 5.57 13.1M
2022-12-20 5.62 5.66 5.46 5.49 13.1M
2022-12-19 5.82 5.82 5.60 5.61 16.2M
2022-12-16 5.91 5.92 5.76 5.83 10.0M
2022-12-15 6.03 6.07 5.90 5.92 11.3M
2022-12-14 6.13 6.13 5.99 6.03 13.8M
2022-12-13 5.93 6.17 5.93 6.15 25.9M
2022-12-12 5.91 5.96 5.81 5.94 14.2M
2022-12-09 5.95 5.96 5.82 5.96 10.4M
2022-12-08 6.09 6.09 5.91 5.94 13.1M
2022-12-07 6.02 6.15 6.00 6.10 16.2M
2022-12-06 6.00 6.13 5.97 6.00 14.1M
2022-12-05 6.00 6.03 5.95 6.00 8.9M
2022-12-02 5.93 6.01 5.87 5.98 12.3M
2022-12-01 5.91 5.97 5.89 5.91 10.1M
2022-11-30 5.82 5.93 5.81 5.88 9.7M
2022-11-29 5.71 5.82 5.68 5.82 10.8M
2022-11-28 5.71 5.75 5.63 5.71 8.8M
2022-11-25 5.72 5.82 5.70 5.75 8.7M
2022-11-24 5.76 5.84 5.73 5.75 7.6M
2022-11-23 5.78 5.79 5.70 5.74 8.4M
2022-11-22 5.87 5.94 5.77 5.80 9.8M
2022-11-21 5.86 5.89 5.77 5.87 9.2M
2022-11-18 5.99 6.04 5.88 5.90 11.0M
2022-11-17 5.85 6.02 5.84 5.99 17.8M
2022-11-16 5.92 5.96 5.87 5.89 10.4M
2022-11-15 5.93 5.95 5.83 5.92 14.5M
2022-11-14 5.87 5.98 5.83 5.93 13.3M
2022-11-11 5.87 5.91 5.81 5.87 16.8M
2022-11-10 5.76 5.80 5.66 5.78 10.6M
2022-11-09 5.67 5.85 5.67 5.76 13.7M
2022-11-08 5.86 5.97 5.77 5.84 14.8M
2022-11-07 5.75 5.86 5.73 5.82 11.5M
2022-11-04 5.69 5.77 5.68 5.77 11.9M
2022-11-03 5.70 5.74 5.64 5.69 9.1M
2022-11-02 5.70 5.78 5.66 5.76 14.4M
2022-11-01 5.60 5.77 5.60 5.76 16.3M
2022-10-31 5.38 5.74 5.30 5.60 24.9M
2022-10-28 5.76 5.76 5.48 5.52 16.8M
2022-10-27 5.68 5.85 5.64 5.80 16.0M
2022-10-26 5.74 5.88 5.69 5.74 19.0M
2022-10-25 5.97 6.01 5.67 5.77 19.2M
2022-10-24 6.24 6.25 5.90 5.98 20.9M
2022-10-21 6.18 6.35 6.16 6.27 13.8M
2022-10-20 6.26 6.30 6.12 6.20 14.7M
2022-10-19 6.50 6.59 6.25 6.26 19.4M
2022-10-18 6.53 6.64 6.46 6.52 15.0M
2022-10-17 6.38 6.54 6.33 6.50 13.7M
2022-10-14 6.33 6.48 6.33 6.42 16.0M
2022-10-13 6.17 6.48 6.11 6.37 17.6M
2022-10-12 6.00 6.23 5.98 6.23 18.9M
2022-10-11 5.96 6.07 5.93 5.99 11.1M
2022-10-10 6.10 6.19 6.00 6.04 20.5M
2022-09-30 5.80 5.90 5.77 5.84 7.5M
2022-09-29 5.87 5.95 5.76 5.81 9.2M
2022-09-28 5.97 6.01 5.80 5.80 10.9M
2022-09-27 5.79 5.97 5.76 5.97 9.4M
2022-09-26 5.95 5.96 5.76 5.77 10.5M
2022-09-23 6.15 6.18 5.95 6.00 13.9M
2022-09-22 6.25 6.33 6.21 6.21 8.0M
2022-09-21 6.29 6.31 6.18 6.31 8.7M
2022-09-20 6.37 6.40 6.27 6.31 8.4M
2022-09-19 6.32 6.45 6.20 6.34 9.5M
2022-09-16 6.48 6.58 6.32 6.32 12.8M
2022-09-15 6.69 6.72 6.38 6.45 18.5M
2022-09-14 6.75 6.79 6.65 6.68 12.3M
2022-09-13 6.77 6.91 6.70 6.83 21.4M
2022-09-09 6.77 6.77 6.62 6.69 12.1M
2022-09-08 6.81 6.95 6.61 6.63 18.8M
2022-09-07 6.91 6.92 6.78 6.83 15.2M
2022-09-06 6.90 7.05 6.85 6.93 15.8M
2022-09-05 7.12 7.12 6.78 6.95 20.6M
2022-09-02 6.79 7.08 6.75 7.02 22.2M
2022-09-01 6.88 7.04 6.75 6.80 18.1M
2022-08-31 7.06 7.17 6.88 6.89 23.1M
2022-08-30 6.95 7.12 6.91 7.08 21.0M
2022-08-29 7.01 7.15 6.88 7.00 21.8M
2022-08-26 7.07 7.11 6.94 6.96 20.0M
2022-08-25 7.13 7.16 6.98 7.10 17.4M
2022-08-24 7.16 7.26 7.01 7.03 22.0M
2022-08-23 6.90 7.20 6.86 7.13 25.9M
2022-08-22 6.80 6.96 6.77 6.91 20.6M
2022-08-19 6.57 6.85 6.57 6.79 30.5M
2022-08-18 6.74 6.75 6.56 6.57 16.1M
2022-08-17 6.86 6.88 6.73 6.76 20.6M
2022-08-16 6.66 6.84 6.65 6.83 19.3M
2022-08-15 6.67 6.73 6.55 6.67 13.9M
2022-08-12 6.63 6.65 6.57 6.65 9.5M
2022-08-11 6.62 6.66 6.57 6.64 14.7M
2022-08-10 6.63 6.65 6.48 6.60 12.2M
2022-08-09 6.83 6.83 6.56 6.65 19.7M
2022-08-08 6.84 7.03 6.80 6.87 11.6M
2022-08-05 6.82 6.87 6.71 6.84 8.8M
2022-08-04 6.71 6.87 6.65 6.83 10.2M
2022-08-03 6.90 7.06 6.69 6.71 16.6M
2022-08-02 7.11 7.14 6.75 6.94 25.8M
2022-08-01 7.39 7.42 7.22 7.27 14.4M
2022-07-29 7.09 7.42 7.05 7.38 27.6M
2022-07-28 7.28 7.39 7.11 7.12 15.1M
2022-07-27 7.18 7.28 7.05 7.19 10.9M
2022-07-26 7.11 7.29 7.11 7.22 10.2M
2022-07-25 7.15 7.25 7.06 7.15 11.4M
2022-07-22 7.39 7.42 7.12 7.20 18.2M
2022-07-21 7.35 7.53 7.32 7.40 15.0M
2022-07-20 7.53 7.59 7.36 7.39 16.8M
2022-07-19 7.61 7.68 7.37 7.51 20.7M
2022-07-18 7.52 7.69 7.45 7.62 19.2M
2022-07-15 7.66 7.82 7.51 7.54 17.7M
2022-07-14 7.78 7.89 7.63 7.73 17.0M
2022-07-13 7.85 7.99 7.55 7.84 25.2M
2022-07-12 8.03 8.20 7.80 7.85 26.5M
2022-07-11 7.93 8.26 7.89 8.05 38.3M
2022-07-08 7.78 8.10 7.65 7.92 32.1M
2022-07-07 7.55 8.01 7.45 7.81 41.7M
2022-07-06 7.35 7.68 7.31 7.40 27.7M
2022-07-05 7.63 7.71 7.32 7.54 53.4M
2022-07-04 7.03 7.52 6.96 7.52 46.7M
2022-07-01 6.72 7.03 6.65 6.84 23.6M
2022-06-30 6.70 6.83 6.66 6.70 19.9M
2022-06-29 7.01 7.11 6.76 6.78 27.7M
2022-06-28 7.35 7.54 7.04 7.14 34.9M
2022-06-27 7.21 7.33 7.13 7.25 24.1M
2022-06-24 7.12 7.22 7.05 7.09 21.1M
2022-06-23 7.25 7.39 7.09 7.15 24.2M
2022-06-22 7.15 7.45 7.02 7.28 29.6M
2022-06-21 7.10 7.22 7.01 7.15 25.7M
2022-06-20 7.08 7.22 7.00 7.13 27.1M
2022-06-17 6.96 7.11 6.86 7.03 29.0M
2022-06-16 6.64 7.27 6.64 7.09 45.5M
2022-06-15 6.70 6.83 6.62 6.64 32.5M
2022-06-14 6.43 6.88 6.42 6.73 42.4M
2022-06-13 6.30 6.65 6.29 6.50 37.5M
2022-06-10 6.36 6.36 6.21 6.31 21.6M
2022-06-09 6.20 6.43 6.14 6.39 37.7M
2022-06-08 6.15 6.35 6.08 6.19 23.8M
2022-06-07 6.16 6.36 6.09 6.22 23.4M
2022-06-06 6.13 6.21 6.02 6.17 19.6M
2022-06-02 6.20 6.23 5.95 6.13 20.4M
2022-06-01 6.38 6.42 6.18 6.24 17.6M
2022-05-31 6.22 6.42 6.22 6.36 17.7M
2022-05-30 6.32 6.45 6.18 6.27 13.8M
2022-05-27 6.35 6.38 6.25 6.30 11.8M
2022-05-26 6.34 6.45 6.21 6.36 14.0M
2022-05-25 6.16 6.38 6.10 6.36 19.1M
2022-05-24 6.41 6.45 6.12 6.13 18.3M
2022-05-23 6.15 6.47 6.15 6.41 22.2M
2022-05-20 6.16 6.22 6.10 6.16 13.5M
2022-05-19 6.16 6.23 6.08 6.13 18.5M
2022-05-18 6.36 6.40 6.25 6.27 13.0M
2022-05-17 6.53 6.53 6.35 6.41 15.4M
2022-05-16 6.35 6.58 6.33 6.51 22.3M
2022-05-13 6.45 6.52 6.28 6.32 15.1M
2022-05-12 6.29 6.60 6.21 6.44 18.9M
2022-05-11 6.35 6.51 6.26 6.28 17.2M
2022-05-10 6.18 6.39 6.12 6.39 13.1M
2022-05-09 6.31 6.45 6.23 6.33 15.1M
2022-05-06 6.11 6.28 6.00 6.17 14.3M
2022-05-05 6.09 6.44 5.90 6.28 22.2M
2022-04-29 6.02 6.09 5.87 6.07 18.8M
2022-04-28 6.16 6.22 5.83 5.96 18.4M
2022-04-27 5.61 6.25 5.61 6.20 27.4M
2022-04-26 6.70 6.79 6.01 6.01 34.4M
2022-04-25 7.25 7.29 6.62 6.68 28.2M
2022-04-22 7.62 7.78 7.22 7.35 32.8M
2022-04-21 8.29 8.39 7.68 7.78 41.7M
2022-04-20 8.50 8.75 8.16 8.21 74.0M
2022-04-19 7.95 8.69 7.70 8.69 81.8M
2022-04-18 7.49 7.90 7.48 7.90 30.2M
2022-04-15 7.46 7.77 7.35 7.48 18.9M
2022-04-14 7.45 7.63 7.15 7.60 17.0M
2022-04-13 7.60 7.68 7.33 7.43 16.0M
2022-04-12 7.56 7.70 7.34 7.61 16.9M
2022-04-11 7.46 7.85 7.42 7.66 23.9M
2022-04-08 7.30 7.67 7.25 7.49 28.9M
2022-04-07 8.03 8.05 7.32 7.32 41.3M
2022-04-06 8.04 8.19 7.90 8.13 24.3M
2022-04-01 8.17 8.29 8.00 8.12 30.8M
2022-03-31 7.89 8.36 7.73 8.16 42.8M
2022-03-30 7.90 8.01 7.70 7.90 34.2M
2022-03-29 7.62 8.25 7.61 8.09 49.5M
2022-03-28 7.76 8.02 7.62 7.70 27.7M
2022-03-25 7.67 8.02 7.61 7.79 36.2M
2022-03-24 7.81 7.85 7.62 7.69 23.8M
2022-03-23 7.93 7.99 7.62 7.71 30.7M
2022-03-22 7.88 8.23 7.71 7.90 49.7M
2022-03-21 7.50 8.15 7.47 8.05 60.5M
2022-03-18 7.27 7.66 7.16 7.61 39.7M
2022-03-17 7.11 7.49 7.07 7.37 34.9M
2022-03-16 7.20 7.32 6.74 7.19 40.0M
2022-03-15 7.40 7.66 7.10 7.14 38.3M
2022-03-14 7.92 8.07 7.47 7.52 66.3M
2022-03-11 7.11 7.83 7.03 7.83 39.5M
2022-03-10 7.24 7.35 7.02 7.12 25.2M
2022-03-09 7.30 7.53 6.90 7.23 31.5M
2022-03-08 7.31 7.77 7.09 7.35 37.9M
2022-03-07 7.25 7.70 7.18 7.35 41.0M
2022-03-04 7.26 7.43 7.18 7.24 29.6M
2022-03-03 7.53 7.55 7.22 7.29 44.9M
2022-03-02 7.20 7.79 7.11 7.49 85.9M
2022-03-01 6.58 7.10 6.48 7.10 49.0M
2022-02-28 6.32 6.47 6.22 6.45 16.3M
2022-02-25 6.34 6.46 6.29 6.36 19.7M
2022-02-24 6.67 6.69 6.24 6.31 41.6M
2022-02-23 7.18 7.38 6.61 6.66 47.2M
2022-02-22 7.09 7.16 6.89 7.04 18.8M
2022-02-21 6.98 7.20 6.94 7.15 24.1M
2022-02-18 7.09 7.30 6.95 7.04 31.5M
2022-02-17 7.04 7.23 6.92 7.14 36.6M
2022-02-16 7.30 7.31 6.90 7.07 42.0M
2022-02-15 7.25 7.56 7.11 7.30 48.8M
2022-02-14 7.31 7.64 7.20 7.30 46.9M
2022-02-11 7.63 7.96 7.39 7.60 87.1M
2022-02-10 6.82 7.51 6.52 7.51 90.2M
2022-02-09 6.22 6.83 6.21 6.83 23.3M
2022-02-08 6.07 6.21 6.01 6.21 11.2M
2022-02-07 6.24 6.24 5.79 6.07 14.7M
2022-01-28 5.86 6.40 5.85 6.24 17.8M
2022-01-27 5.98 6.10 5.85 5.87 11.0M
2022-01-26 5.86 6.05 5.85 5.94 8.1M
2022-01-25 6.25 6.30 5.95 5.96 13.9M
2022-01-24 6.28 6.38 6.20 6.23 11.3M
2022-01-21 6.54 6.56 6.23 6.35 17.3M
2022-01-20 6.51 6.82 6.51 6.63 26.9M
2022-01-19 6.50 6.64 6.42 6.54 13.7M
2022-01-18 6.66 6.73 6.52 6.56 21.9M
2022-01-17 6.58 6.86 6.55 6.76 34.3M
2022-01-14 6.86 6.96 6.60 6.61 39.5M
2022-01-13 6.60 7.25 6.55 6.97 72.5M
2022-01-12 6.60 6.65 6.44 6.60 25.7M
2022-01-11 6.69 6.75 6.50 6.61 60.0M
2022-01-10 6.07 6.69 6.03 6.69 61.2M
2022-01-07 6.29 6.33 6.06 6.08 20.2M
2022-01-06 6.16 6.32 6.16 6.24 21.7M
2022-01-05 6.16 6.45 6.10 6.30 50.0M
2022-01-04 5.87 6.38 5.86 6.15 47.4M