Nanjing Kangni Mechanical

603111
🏛️ China →
8.04
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 7.94 7.96 7.90 7.95 451.3K
09:35 7.94 7.97 7.93 7.97 180.9K
09:40 7.97 7.97 7.95 7.95 348.8K
09:45 7.96 7.97 7.94 7.94 421.5K
09:50 7.94 7.94 7.92 7.94 227.1K
09:55 7.94 7.95 7.91 7.93 465.9K
10:00 7.93 7.94 7.91 7.93 138.4K
10:05 7.93 7.96 7.92 7.95 213.4K
10:10 7.95 7.97 7.94 7.97 141.1K
10:15 7.97 7.98 7.96 7.97 176.3K
10:20 7.97 7.99 7.96 7.99 150.0K
10:25 7.99 8.01 7.99 8.00 277.4K
10:30 8.00 8.01 7.99 7.99 112.6K
10:35 8.00 8.00 7.97 7.98 181.6K
10:40 7.98 7.99 7.97 7.98 69.4K
10:45 7.97 7.99 7.97 7.99 71.3K
10:50 7.99 7.99 7.97 7.98 118.9K
10:55 7.99 7.99 7.98 7.98 71.6K
11:00 7.98 8.00 7.98 8.00 133.9K
11:05 8.00 8.00 7.99 7.99 50.1K
11:10 7.99 8.00 7.98 8.00 282.6K
11:15 8.00 8.01 7.99 8.00 156.3K
11:20 8.00 8.01 7.99 8.00 56.5K
11:25 7.99 8.00 7.99 7.99 51.9K
13:00 7.99 8.00 7.98 7.98 114.9K
13:05 7.99 8.03 7.98 8.03 353.9K
13:10 8.03 8.03 8.02 8.03 178.5K
13:15 8.03 8.03 8.02 8.03 66.4K
13:20 8.03 8.03 8.01 8.02 138.6K
13:25 8.01 8.02 8.01 8.02 75.8K
13:30 8.02 8.06 8.01 8.05 508.4K
13:35 8.04 8.10 8.04 8.08 554.4K
13:40 8.07 8.09 8.07 8.08 366.3K
13:45 8.07 8.10 8.07 8.09 312.9K
13:50 8.09 8.09 8.04 8.04 210.1K
13:55 8.04 8.06 8.04 8.04 213.3K
14:00 8.04 8.06 8.04 8.05 164.3K
14:05 8.05 8.06 8.04 8.06 117.6K
14:10 8.05 8.06 8.04 8.05 181.8K
14:15 8.06 8.08 8.05 8.06 235.6K
14:20 8.07 8.07 8.04 8.05 185.7K
14:25 8.06 8.07 8.04 8.04 304.2K
14:30 8.04 8.06 8.03 8.04 258.4K
14:35 8.04 8.06 8.04 8.05 206.6K
14:40 8.05 8.07 8.04 8.07 241.9K
14:45 8.07 8.08 8.06 8.06 380.8K
14:50 8.07 8.07 8.05 8.06 449.2K
14:55 8.07 8.07 8.06 8.06 280.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 7.94 8.10 7.89 8.04 10.8M
2025-09-25 8.13 8.15 7.94 7.96 11.9M
2025-09-24 8.00 8.14 7.89 8.13 17.1M
2025-09-23 7.89 7.98 7.60 7.96 19.2M
2025-09-22 7.80 7.96 7.79 7.87 10.2M
2025-09-19 8.07 8.08 7.76 7.80 15.0M
2025-09-18 8.25 8.26 7.90 8.01 29.5M
2025-09-17 7.81 8.35 7.78 8.33 36.0M
2025-09-16 7.74 7.84 7.71 7.84 13.9M
2025-09-15 7.76 7.82 7.68 7.74 12.0M
2025-09-12 7.83 7.87 7.73 7.75 14.0M
2025-09-11 7.81 7.90 7.69 7.83 16.8M
2025-09-10 7.93 7.97 7.73 7.82 17.7M
2025-09-09 7.84 8.13 7.74 7.96 33.3M
2025-09-08 7.50 7.86 7.49 7.83 28.3M
2025-09-05 7.48 7.61 7.47 7.57 19.7M
2025-09-04 7.73 7.79 7.34 7.46 31.7M
2025-09-03 7.65 7.88 7.45 7.77 38.6M
2025-09-02 7.59 7.88 7.54 7.68 35.1M
2025-09-01 7.75 7.80 7.51 7.58 32.4M
2025-08-29 7.39 7.73 7.35 7.68 40.6M
2025-08-28 7.30 7.47 7.26 7.39 34.9M
2025-08-27 7.40 7.58 7.30 7.34 49.3M
2025-08-26 7.47 7.50 7.28 7.40 57.1M
2025-08-25 7.27 7.47 7.23 7.47 29.9M
2025-08-22 6.80 6.82 6.74 6.79 13.3M
2025-08-21 6.80 6.82 6.74 6.78 10.5M
2025-08-20 6.72 6.85 6.69 6.82 12.9M
2025-08-19 6.66 6.74 6.64 6.73 10.6M
2025-08-18 6.66 6.72 6.64 6.68 9.6M
2025-08-15 6.57 6.70 6.57 6.65 8.4M
2025-08-14 6.68 6.71 6.57 6.57 8.7M
2025-08-13 6.69 6.70 6.66 6.68 7.4M
2025-08-12 6.68 6.70 6.63 6.69 7.6M
2025-08-11 6.66 6.73 6.63 6.69 11.0M
2025-08-08 6.54 6.71 6.52 6.65 12.4M
2025-08-07 6.60 6.61 6.51 6.54 6.0M
2025-08-06 6.55 6.59 6.54 6.58 6.6M
2025-08-05 6.52 6.56 6.50 6.55 5.5M
2025-08-04 6.44 6.51 6.39 6.50 6.1M
2025-08-01 6.38 6.44 6.35 6.44 5.6M
2025-07-31 6.48 6.52 6.35 6.36 8.6M
2025-07-30 6.58 6.58 6.44 6.49 9.2M
2025-07-29 6.59 6.62 6.50 6.57 7.1M
2025-07-28 6.61 6.63 6.57 6.60 6.5M
2025-07-25 6.65 6.65 6.55 6.58 7.6M
2025-07-24 6.59 6.65 6.57 6.62 9.3M
2025-07-23 6.79 6.88 6.78 6.85 9.4M
2025-07-22 6.86 6.90 6.82 6.86 8.2M
2025-07-21 6.77 6.85 6.76 6.84 8.5M
2025-07-18 6.78 6.79 6.69 6.74 7.6M
2025-07-17 6.72 6.76 6.69 6.71 5.0M
2025-07-16 6.69 6.75 6.67 6.75 6.8M
2025-07-15 6.75 6.78 6.64 6.69 6.6M
2025-07-14 6.65 6.75 6.65 6.75 8.6M
2025-07-11 6.66 6.66 6.59 6.64 6.9M
2025-07-10 6.61 6.65 6.59 6.65 5.4M
2025-07-09 6.61 6.67 6.61 6.62 6.7M
2025-07-08 6.57 6.62 6.57 6.61 4.9M
2025-07-07 6.56 6.60 6.54 6.59 4.6M
2025-07-04 6.58 6.59 6.54 6.56 4.7M
2025-07-03 6.60 6.63 6.56 6.60 5.0M
2025-07-02 6.62 6.62 6.54 6.58 5.2M
2025-07-01 6.58 6.60 6.54 6.60 6.7M
2025-06-30 6.55 6.58 6.53 6.58 6.1M
2025-06-27 6.49 6.55 6.49 6.54 6.3M
2025-06-26 6.52 6.54 6.47 6.49 6.1M
2025-06-25 6.50 6.53 6.47 6.52 7.0M
2025-06-24 6.35 6.48 6.34 6.47 5.5M
2025-06-23 6.21 6.36 6.21 6.34 4.8M
2025-06-20 6.26 6.35 6.25 6.27 4.3M
2025-06-19 6.39 6.40 6.24 6.25 10.2M
2025-06-18 6.43 6.45 6.38 6.39 4.3M
2025-06-17 6.40 6.45 6.38 6.44 4.7M
2025-06-16 6.38 6.43 6.37 6.40 3.6M
2025-06-13 6.50 6.51 6.37 6.37 8.1M
2025-06-12 6.50 6.53 6.47 6.51 4.4M
2025-06-11 6.44 6.54 6.44 6.51 5.3M
2025-06-10 6.55 6.55 6.41 6.47 7.1M
2025-06-09 6.51 6.57 6.50 6.53 6.1M
2025-06-06 6.44 6.54 6.42 6.51 6.8M
2025-06-05 6.44 6.47 6.41 6.45 4.6M
2025-06-04 6.43 6.46 6.40 6.45 4.4M
2025-06-03 6.40 6.44 6.39 6.41 4.8M
2025-05-30 6.54 6.56 6.42 6.43 7.1M
2025-05-29 6.50 6.60 6.49 6.56 8.1M
2025-05-28 6.43 6.52 6.42 6.51 7.3M
2025-05-27 6.40 6.45 6.36 6.44 4.8M
2025-05-26 6.36 6.43 6.35 6.42 4.3M
2025-05-23 6.42 6.49 6.35 6.37 7.1M
2025-05-22 6.50 6.55 6.42 6.43 6.7M
2025-05-21 6.53 6.55 6.47 6.51 6.0M
2025-05-20 6.49 6.56 6.46 6.55 7.0M
2025-05-19 6.46 6.51 6.41 6.49 6.4M
2025-05-16 6.42 6.52 6.42 6.45 6.2M
2025-05-15 6.53 6.53 6.43 6.45 8.5M
2025-05-14 6.55 6.59 6.48 6.54 11.4M
2025-05-13 6.70 6.73 6.57 6.59 18.2M
2025-05-12 6.55 6.94 6.51 6.71 32.0M
2025-05-09 6.55 6.60 6.47 6.50 8.8M
2025-05-08 6.46 6.58 6.45 6.57 9.3M
2025-05-07 6.50 6.55 6.43 6.49 9.3M
2025-05-06 6.41 6.48 6.41 6.47 9.0M
2025-04-30 6.39 6.43 6.36 6.38 7.4M
2025-04-29 6.45 6.45 6.34 6.37 10.4M
2025-04-28 6.44 6.48 6.31 6.41 7.2M
2025-04-25 6.39 6.49 6.35 6.45 6.0M
2025-04-24 6.43 6.48 6.36 6.38 6.2M
2025-04-23 6.30 6.48 6.30 6.44 9.6M
2025-04-22 6.27 6.36 6.27 6.29 5.7M
2025-04-21 6.24 6.31 6.16 6.31 6.6M
2025-04-18 6.20 6.26 6.16 6.23 5.5M
2025-04-17 6.14 6.23 6.09 6.17 5.9M
2025-04-16 6.23 6.28 6.06 6.14 7.9M
2025-04-15 6.28 6.30 6.21 6.28 6.6M
2025-04-14 6.20 6.35 6.20 6.30 11.5M
2025-04-11 6.05 6.18 6.03 6.14 10.4M
2025-04-10 6.14 6.22 6.06 6.08 14.0M
2025-04-09 5.90 6.04 5.58 6.00 17.5M
2025-04-08 5.87 6.18 5.86 5.96 21.4M
2025-04-07 6.40 6.50 6.16 6.16 14.6M
2025-04-03 6.87 7.01 6.82 6.84 11.7M
2025-04-02 6.81 7.02 6.81 6.91 11.3M
2025-04-01 6.87 6.91 6.80 6.83 6.9M
2025-03-31 6.88 6.90 6.71 6.83 11.1M
2025-03-28 6.99 7.04 6.90 6.92 10.0M
2025-03-27 7.13 7.13 6.96 7.01 10.4M
2025-03-26 6.97 7.16 6.93 7.10 14.3M
2025-03-25 6.97 7.07 6.90 6.96 11.8M
2025-03-24 7.22 7.26 6.82 7.00 22.8M
2025-03-21 7.39 7.41 7.22 7.28 19.7M
2025-03-20 7.17 7.52 7.14 7.39 32.1M
2025-03-19 7.20 7.24 7.11 7.15 12.2M
2025-03-18 7.10 7.23 7.08 7.21 17.4M
2025-03-17 7.10 7.12 7.05 7.07 10.7M
2025-03-14 6.94 7.12 6.93 7.09 13.5M
2025-03-13 7.15 7.16 6.83 7.00 18.8M
2025-03-12 7.16 7.21 7.12 7.14 15.4M
2025-03-11 6.89 7.18 6.89 7.14 20.5M
2025-03-10 7.30 7.40 7.20 7.25 19.0M
2025-03-07 7.28 7.36 7.21 7.25 17.3M
2025-03-06 7.31 7.35 7.25 7.30 21.0M
2025-03-05 7.22 7.33 7.14 7.30 19.3M
2025-03-04 7.02 7.59 7.00 7.22 36.1M
2025-03-03 7.21 7.25 7.01 7.03 22.6M
2025-02-28 7.46 7.52 7.16 7.21 25.1M
2025-02-27 7.54 7.55 7.26 7.51 32.3M
2025-02-26 7.28 7.58 7.28 7.48 32.3M
2025-02-25 7.41 7.46 7.25 7.28 30.6M
2025-02-24 7.48 7.64 7.40 7.51 47.1M
2025-02-21 7.27 7.92 7.20 7.56 76.0M
2025-02-20 7.30 7.30 7.10 7.21 33.3M
2025-02-19 6.86 7.45 6.85 7.24 63.9M
2025-02-18 6.81 7.13 6.65 6.95 38.7M
2025-02-17 6.76 6.86 6.75 6.85 17.8M
2025-02-14 6.86 6.93 6.72 6.76 20.6M
2025-02-13 7.01 7.03 6.82 6.83 33.8M
2025-02-12 7.10 7.12 6.99 7.08 32.3M
2025-02-11 6.92 7.18 6.91 7.18 45.5M
2025-02-10 6.90 6.98 6.85 6.95 26.7M
2025-02-07 6.92 7.02 6.84 6.92 33.1M
2025-02-06 6.67 6.94 6.61 6.94 32.6M
2025-02-05 6.79 6.82 6.61 6.68 25.8M
2025-01-27 7.01 7.11 6.72 6.73 33.2M
2025-01-24 6.86 7.09 6.75 7.06 50.4M
2025-01-23 6.84 7.00 6.76 6.92 42.8M
2025-01-22 6.81 7.04 6.72 6.76 54.5M
2025-01-21 6.64 7.28 6.61 6.92 91.1M
2025-01-20 6.60 6.69 6.55 6.62 45.5M
2025-01-17 6.70 6.76 6.50 6.54 58.8M
2025-01-16 6.84 7.08 6.63 6.80 90.6M
2025-01-15 7.11 7.67 6.81 6.93 128.3M
2025-01-14 6.57 7.11 6.47 7.11 100.3M
2025-01-13 5.82 6.46 5.74 6.46 43.1M
2025-01-10 5.84 5.96 5.78 5.87 8.8M
2025-01-09 5.83 5.91 5.83 5.86 4.9M
2025-01-08 5.89 5.90 5.70 5.86 7.3M
2025-01-07 5.88 5.88 5.78 5.88 6.9M
2025-01-06 5.77 5.87 5.63 5.83 8.3M
2025-01-03 5.95 6.03 5.77 5.80 10.5M
2025-01-02 6.15 6.24 5.89 5.94 13.9M