Nanjing Inform Storage Equipment Group Co Ltd (603066)

603066
🏛️ China →
11.30
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 11.84 11.84 11.04 11.20 29.5M
2022-12-29 10.35 11.44 9.99 11.44 26.6M
2022-12-28 10.36 10.65 10.23 10.40 12.8M
2022-12-27 10.35 11.26 10.30 10.76 17.3M
2022-12-26 10.62 10.78 10.00 10.46 16.0M
2022-12-23 11.04 11.04 10.61 10.88 16.3M
2022-12-22 11.00 11.41 10.80 11.26 23.8M
2022-12-21 10.73 11.48 10.45 11.18 26.8M
2022-12-20 10.73 10.92 10.33 10.77 17.8M
2022-12-19 10.69 11.50 10.45 11.13 27.3M
2022-12-16 11.39 11.70 10.64 10.75 36.5M
2022-12-15 10.58 11.08 10.24 11.08 24.6M
2022-12-14 9.60 10.60 9.56 10.07 16.4M
2022-12-13 9.44 9.72 9.34 9.64 5.8M
2022-12-12 9.49 9.50 9.31 9.36 3.7M
2022-12-09 9.70 9.78 9.42 9.45 7.9M
2022-12-08 9.73 10.06 9.60 9.80 12.7M
2022-12-07 9.59 9.80 9.51 9.73 7.7M
2022-12-06 9.49 9.63 9.36 9.60 5.0M
2022-12-05 9.52 9.65 9.45 9.50 4.4M
2022-12-02 9.45 9.51 9.36 9.48 3.8M
2022-12-01 9.34 9.51 9.29 9.46 4.8M
2022-11-30 9.33 9.35 9.23 9.30 2.5M
2022-11-29 9.26 9.34 9.22 9.34 2.9M
2022-11-28 9.10 9.28 8.88 9.27 3.4M
2022-11-25 9.29 9.30 9.18 9.24 2.4M
2022-11-24 9.20 9.41 9.17 9.27 3.5M
2022-11-23 9.30 9.36 9.10 9.17 3.9M
2022-11-22 9.22 9.46 9.16 9.33 5.8M
2022-11-21 9.13 9.18 9.00 9.17 2.4M
2022-11-18 9.37 9.38 9.14 9.14 3.2M
2022-11-17 9.21 9.30 9.12 9.30 3.3M
2022-11-16 9.24 9.35 9.21 9.28 3.6M
2022-11-15 9.10 9.27 9.01 9.27 3.5M
2022-11-14 9.20 9.26 9.06 9.11 4.6M
2022-11-11 9.38 9.50 9.23 9.26 7.1M
2022-11-10 9.27 9.54 9.18 9.36 9.0M
2022-11-09 9.17 9.25 9.13 9.16 2.0M
2022-11-08 9.26 9.28 9.10 9.17 2.9M
2022-11-07 9.15 9.32 9.11 9.28 3.5M
2022-11-04 9.15 9.25 9.07 9.19 4.1M
2022-11-03 8.88 9.15 8.85 9.14 4.6M
2022-11-02 8.89 9.09 8.89 8.96 3.2M
2022-11-01 8.62 8.99 8.60 8.96 3.5M
2022-10-31 8.56 8.69 8.50 8.58 2.7M
2022-10-28 9.05 9.06 8.56 8.62 5.4M
2022-10-27 9.04 9.15 9.01 9.13 2.8M
2022-10-26 8.83 9.08 8.81 9.02 4.1M
2022-10-25 8.83 8.87 8.59 8.80 3.0M
2022-10-24 9.11 9.14 8.73 8.79 4.3M
2022-10-21 9.06 9.15 8.99 9.02 2.1M
2022-10-20 9.10 9.18 8.95 9.01 3.5M
2022-10-19 9.09 9.31 9.07 9.12 3.9M
2022-10-18 9.09 9.42 9.06 9.17 5.9M
2022-10-17 8.92 9.09 8.82 9.04 3.3M
2022-10-14 8.74 9.15 8.74 8.99 4.4M
2022-10-13 8.69 8.82 8.60 8.71 2.8M
2022-10-12 8.45 8.72 8.36 8.72 2.8M
2022-10-11 8.45 8.53 8.30 8.45 2.1M
2022-10-10 8.59 8.70 8.45 8.47 2.4M
2022-09-30 8.80 8.85 8.54 8.59 3.0M
2022-09-29 9.00 9.06 8.71 8.76 3.9M
2022-09-28 9.12 9.20 8.89 8.90 3.8M
2022-09-27 8.80 9.19 8.75 9.18 4.9M
2022-09-26 9.06 9.15 8.74 8.81 5.5M
2022-09-23 9.53 9.88 9.16 9.18 6.3M
2022-09-22 9.58 9.67 9.43 9.47 3.3M
2022-09-21 9.56 9.70 9.40 9.62 3.7M
2022-09-20 9.40 9.58 9.29 9.58 5.1M
2022-09-19 9.37 9.52 9.15 9.28 4.4M
2022-09-16 10.02 10.02 9.41 9.41 5.2M
2022-09-15 10.26 10.29 9.70 9.85 7.3M
2022-09-14 10.27 10.37 10.00 10.17 5.9M
2022-09-13 10.34 10.56 10.18 10.30 6.9M
2022-09-09 10.36 10.63 10.23 10.25 6.0M
2022-09-08 10.20 10.62 10.15 10.33 7.1M
2022-09-07 10.17 10.69 10.10 10.26 8.8M
2022-09-06 9.89 10.18 9.83 10.10 5.3M
2022-09-05 9.70 9.98 9.67 9.90 4.3M
2022-09-02 9.66 9.80 9.58 9.76 4.2M
2022-09-01 9.68 9.80 9.55 9.60 4.7M
2022-08-31 10.19 10.19 9.60 9.64 8.9M
2022-08-30 10.24 10.34 10.04 10.22 6.9M
2022-08-29 10.50 10.57 10.18 10.26 10.7M
2022-08-26 11.15 11.20 10.90 10.91 12.1M
2022-08-25 10.86 11.58 10.81 11.35 18.6M
2022-08-24 10.85 11.17 10.58 11.00 12.6M
2022-08-23 10.90 11.14 10.74 10.84 11.9M
2022-08-22 10.64 11.74 10.51 11.18 19.5M
2022-08-19 10.70 11.00 10.50 10.69 12.2M
2022-08-18 10.78 10.78 10.51 10.66 9.6M
2022-08-17 10.64 10.76 10.50 10.76 13.6M
2022-08-16 10.71 10.78 10.54 10.64 17.6M
2022-08-15 10.67 11.31 10.46 10.97 33.9M
2022-08-12 9.48 10.42 9.43 10.42 9.9M
2022-08-11 9.34 9.49 9.34 9.47 3.6M
2022-08-10 9.43 9.43 9.22 9.34 3.6M
2022-08-09 9.42 9.52 9.39 9.44 2.8M
2022-08-08 9.35 9.56 9.35 9.50 3.2M
2022-08-05 9.36 9.41 9.15 9.39 4.4M
2022-08-04 9.45 9.45 9.14 9.33 4.5M
2022-08-03 9.30 9.77 9.27 9.34 7.2M
2022-08-02 9.80 9.82 9.20 9.39 9.2M
2022-08-01 10.08 10.09 9.81 9.94 5.9M
2022-07-29 10.00 10.20 9.95 10.07 6.0M
2022-07-28 10.20 10.24 9.96 10.01 7.4M
2022-07-27 10.18 10.19 10.00 10.19 6.4M
2022-07-26 10.21 10.40 9.95 10.15 9.3M
2022-07-25 9.74 10.26 9.70 10.16 15.0M
2022-07-22 9.73 9.92 9.66 9.76 4.3M
2022-07-21 9.77 9.90 9.69 9.69 5.2M
2022-07-20 9.93 9.93 9.79 9.82 4.3M
2022-07-19 9.78 9.94 9.65 9.85 5.8M
2022-07-18 9.37 9.74 9.34 9.71 6.7M
2022-07-15 9.60 9.60 9.37 9.37 4.3M
2022-07-14 9.62 9.65 9.51 9.62 4.5M
2022-07-13 9.24 9.61 9.23 9.56 6.4M
2022-07-12 9.44 9.49 9.20 9.23 3.8M
2022-07-11 9.35 9.54 9.30 9.44 6.0M
2022-07-08 9.26 9.53 9.25 9.29 4.8M
2022-07-07 9.21 9.26 9.15 9.22 4.1M
2022-07-06 9.39 9.49 9.10 9.20 7.9M
2022-07-05 9.53 9.87 9.43 9.57 6.8M
2022-07-04 9.55 9.62 9.45 9.52 3.9M
2022-07-01 9.61 9.74 9.48 9.55 4.1M
2022-06-30 9.59 9.74 9.50 9.55 4.8M
2022-06-29 9.87 9.87 9.60 9.61 5.4M
2022-06-28 9.70 9.97 9.60 9.85 6.0M
2022-06-27 9.50 9.88 9.45 9.83 7.8M
2022-06-24 9.55 9.69 9.50 9.55 5.2M
2022-06-23 9.70 9.70 9.35 9.49 9.2M
2022-06-22 10.02 10.11 9.67 9.70 9.2M
2022-06-21 9.91 10.48 9.90 10.11 11.3M
2022-06-20 9.91 9.94 9.77 9.82 5.2M
2022-06-17 9.94 9.96 9.82 9.91 5.8M
2022-06-16 9.72 10.06 9.56 10.05 10.5M
2022-06-15 9.97 10.01 9.71 9.71 8.8M
2022-06-14 10.03 10.10 9.70 9.89 7.8M
2022-06-13 9.91 10.24 9.85 10.00 7.6M
2022-06-10 9.81 10.14 9.81 10.09 9.5M
2022-06-09 9.83 10.24 9.68 10.02 14.0M
2022-06-08 10.29 10.37 9.88 9.94 13.5M
2022-06-07 10.72 10.80 10.12 10.13 17.5M
2022-06-06 11.38 11.38 10.70 10.85 22.9M
2022-05-20 10.49 10.78 10.43 10.44 16.8M
2022-05-19 10.50 10.73 10.29 10.40 18.2M
2022-05-18 11.22 11.26 10.68 10.70 22.1M
2022-05-17 10.90 11.63 10.64 11.49 30.5M
2022-05-16 11.21 11.40 10.66 10.86 24.0M
2022-05-13 11.78 12.00 11.09 11.30 27.8M
2022-05-12 12.02 12.61 11.76 11.90 29.8M
2022-05-11 12.07 13.20 11.64 12.60 50.4M
2022-05-10 10.58 12.01 10.35 12.01 41.0M
2022-05-09 10.75 11.77 10.75 10.92 37.7M
2022-05-06 11.02 12.56 10.36 11.30 54.9M
2022-05-05 10.22 11.50 9.88 11.50 47.3M
2022-04-29 9.21 10.96 9.21 10.45 52.6M
2022-04-28 11.87 11.87 9.88 10.10 61.6M
2022-04-27 10.19 10.79 9.51 10.79 45.2M
2022-04-26 8.94 9.81 8.93 9.81 14.4M
2022-04-25 9.00 9.50 8.71 8.92 16.4M
2022-04-22 8.99 9.78 8.99 9.22 19.0M
2022-04-21 9.05 9.27 8.88 8.92 11.4M
2022-04-20 9.00 9.45 9.00 9.09 19.3M
2022-04-19 8.58 9.49 8.46 9.30 29.0M
2022-04-18 8.40 8.63 8.10 8.63 7.9M
2022-04-15 8.48 8.58 8.15 8.37 11.8M
2022-04-14 8.88 9.24 8.50 8.69 20.4M
2022-04-13 8.50 9.26 8.50 8.80 17.5M
2022-04-12 8.06 8.49 7.90 8.42 8.9M
2022-04-11 8.58 8.78 8.10 8.17 7.8M
2022-04-08 8.21 8.23 8.00 8.10 1.8M
2022-04-07 8.36 8.36 8.21 8.24 1.8M
2022-04-06 8.18 8.40 8.16 8.40 2.6M
2022-04-01 8.12 8.25 8.10 8.22 2.2M
2022-03-31 8.03 8.20 7.98 8.20 2.8M
2022-03-30 8.09 8.13 7.94 8.04 3.0M
2022-03-29 8.12 8.16 8.04 8.09 1.7M
2022-03-28 8.05 8.20 7.85 8.11 3.2M
2022-03-25 8.09 8.18 8.03 8.12 1.5M
2022-03-24 8.23 8.23 8.04 8.07 1.8M
2022-03-23 8.28 8.34 8.22 8.22 1.9M
2022-03-22 8.29 8.35 8.22 8.30 1.8M
2022-03-21 8.33 8.38 8.20 8.33 2.2M
2022-03-18 8.13 8.38 8.13 8.30 2.1M
2022-03-17 8.44 8.45 8.17 8.20 4.3M
2022-03-16 7.96 8.38 7.96 8.32 6.0M
2022-03-15 8.70 8.81 7.95 7.95 7.6M
2022-03-14 9.06 9.15 8.82 8.83 2.8M
2022-03-11 8.89 9.07 8.70 9.05 2.8M
2022-03-10 8.89 9.12 8.84 9.01 2.8M
2022-03-09 8.83 8.96 8.41 8.75 3.1M
2022-03-08 9.00 9.10 8.75 8.84 3.1M
2022-03-07 9.07 9.15 8.94 8.99 2.3M
2022-03-04 9.23 9.27 9.03 9.08 3.6M
2022-03-03 9.23 9.34 9.16 9.23 2.4M
2022-03-02 9.17 9.27 9.09 9.19 2.4M
2022-03-01 9.16 9.20 9.08 9.10 2.3M
2022-02-28 9.24 9.34 9.05 9.10 4.1M
2022-02-25 9.15 9.38 9.15 9.27 5.1M
2022-02-24 9.11 9.53 8.80 9.12 7.5M
2022-02-23 9.00 9.21 9.00 9.14 2.9M
2022-02-22 9.04 9.25 8.97 9.07 3.9M
2022-02-21 8.80 9.15 8.80 9.15 6.2M
2022-02-18 8.54 8.85 8.44 8.80 3.2M
2022-02-17 8.72 8.86 8.56 8.58 3.2M
2022-02-16 8.55 8.69 8.55 8.67 3.0M
2022-02-15 8.54 8.57 8.39 8.52 2.2M
2022-02-14 8.51 8.65 8.45 8.52 3.1M
2022-02-11 8.76 8.83 8.45 8.52 3.9M
2022-02-10 8.86 8.87 8.68 8.76 2.0M
2022-02-09 8.95 8.95 8.77 8.82 3.0M
2022-02-08 8.84 8.97 8.74 8.86 4.9M
2022-02-07 8.58 8.93 8.53 8.84 5.6M
2022-01-28 8.20 8.63 8.06 8.48 4.0M
2022-01-27 8.36 8.43 8.00 8.03 2.7M
2022-01-26 8.27 8.49 8.19 8.44 2.5M
2022-01-25 8.60 8.70 8.21 8.32 4.2M
2022-01-24 8.71 8.84 8.61 8.63 3.3M
2022-01-21 8.73 8.87 8.62 8.74 2.9M
2022-01-20 9.23 9.27 8.68 8.70 4.9M
2022-01-19 9.13 9.29 9.08 9.17 3.3M
2022-01-18 9.37 9.40 8.90 9.02 5.2M
2022-01-17 9.24 9.49 9.14 9.37 5.7M
2022-01-14 9.25 9.73 9.12 9.35 13.5M
2022-01-13 9.24 9.40 9.17 9.29 3.6M
2022-01-12 9.21 9.36 9.10 9.24 4.7M
2022-01-11 9.12 9.42 9.11 9.21 6.5M
2022-01-10 8.69 9.09 8.61 9.06 4.9M
2022-01-07 8.99 9.17 8.68 8.71 4.8M
2022-01-06 8.79 9.24 8.78 9.01 5.6M
2022-01-05 8.99 9.01 8.70 8.77 4.2M
2022-01-04 8.84 9.05 8.80 9.03 3.5M