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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 5.49 5.58 5.44 5.57 7.5M
2023-12-28 5.49 5.50 5.42 5.49 6.6M
2023-12-27 5.46 5.50 5.41 5.50 6.1M
2023-12-26 5.53 5.53 5.40 5.44 4.4M
2023-12-25 5.51 5.57 5.43 5.51 5.4M
2023-12-22 5.57 5.57 5.46 5.48 6.8M
2023-12-21 5.48 5.57 5.40 5.55 7.7M
2023-12-20 5.52 5.57 5.47 5.48 5.4M
2023-12-19 5.51 5.54 5.47 5.52 4.7M
2023-12-18 5.47 5.60 5.47 5.53 9.0M
2023-12-15 5.55 5.56 5.48 5.49 5.1M
2023-12-14 5.54 5.59 5.51 5.54 4.6M
2023-12-13 5.52 5.60 5.47 5.54 6.7M
2023-12-12 5.50 5.52 5.45 5.51 5.2M
2023-12-11 5.40 5.50 5.39 5.49 7.5M
2023-12-08 5.51 5.53 5.40 5.41 8.6M
2023-12-07 5.54 5.57 5.49 5.51 5.8M
2023-12-06 5.48 5.57 5.45 5.53 7.6M
2023-12-05 5.52 5.57 5.48 5.49 5.8M
2023-12-04 5.57 5.66 5.53 5.55 6.0M
2023-12-01 5.55 5.65 5.54 5.60 8.3M
2023-11-30 5.56 5.62 5.50 5.57 6.8M
2023-11-29 5.61 5.66 5.53 5.57 9.7M
2023-11-28 5.68 5.77 5.50 5.61 14.6M
2023-11-27 5.47 5.48 5.40 5.46 7.0M
2023-11-24 5.49 5.55 5.44 5.46 5.5M
2023-11-23 5.44 5.51 5.41 5.51 6.7M
2023-11-22 5.46 5.51 5.43 5.44 6.9M
2023-11-21 5.50 5.58 5.44 5.44 9.3M
2023-11-20 5.48 5.54 5.45 5.53 9.2M
2023-11-17 5.39 5.53 5.37 5.46 14.0M
2023-11-16 5.39 5.42 5.34 5.38 7.3M
2023-11-15 5.40 5.47 5.35 5.39 8.4M
2023-11-14 5.40 5.47 5.35 5.39 11.6M
2023-11-13 5.26 5.40 5.22 5.39 12.9M
2023-11-10 5.21 5.25 5.15 5.21 8.1M
2023-11-09 5.29 5.31 5.19 5.20 14.5M
2023-11-08 5.39 5.42 5.25 5.29 17.5M
2023-11-07 5.31 5.50 5.29 5.42 27.2M
2023-11-06 5.12 5.34 5.12 5.28 23.7M
2023-11-03 5.07 5.33 5.07 5.19 31.8M
2023-11-02 5.15 5.51 5.06 5.08 49.5M
2023-11-01 5.18 5.18 4.94 5.02 53.5M
2023-10-31 4.84 5.01 4.80 5.01 20.2M
2023-10-30 4.50 4.58 4.48 4.55 3.6M
2023-10-27 4.49 4.52 4.47 4.51 3.4M
2023-10-26 4.47 4.49 4.38 4.48 3.7M
2023-10-25 4.40 4.50 4.40 4.47 4.0M
2023-10-24 4.28 4.41 4.28 4.40 4.1M
2023-10-23 4.37 4.39 4.24 4.28 4.1M
2023-10-20 4.40 4.44 4.38 4.40 2.2M
2023-10-19 4.42 4.47 4.36 4.40 2.6M
2023-10-18 4.47 4.50 4.38 4.39 3.5M
2023-10-17 4.45 4.47 4.40 4.46 2.6M
2023-10-16 4.45 4.46 4.39 4.41 3.3M
2023-10-13 4.46 4.48 4.42 4.44 3.1M
2023-10-12 4.48 4.49 4.44 4.47 2.8M
2023-10-11 4.53 4.55 4.45 4.47 3.5M
2023-10-10 4.56 4.58 4.52 4.53 3.0M
2023-10-09 4.55 4.58 4.51 4.56 4.1M
2023-09-28 4.52 4.58 4.51 4.57 2.9M
2023-09-27 4.53 4.57 4.51 4.52 2.9M
2023-09-26 4.54 4.56 4.50 4.53 2.1M
2023-09-25 4.59 4.61 4.51 4.52 5.4M
2023-09-22 4.55 4.62 4.52 4.59 6.7M
2023-09-21 4.50 4.66 4.50 4.56 8.6M
2023-09-20 4.54 4.56 4.50 4.51 1.7M
2023-09-19 4.55 4.58 4.51 4.54 2.6M
2023-09-18 4.54 4.59 4.47 4.58 4.3M
2023-09-15 4.52 4.55 4.49 4.52 2.4M
2023-09-14 4.52 4.55 4.48 4.52 2.8M
2023-09-13 4.58 4.60 4.52 4.54 2.0M
2023-09-12 4.60 4.61 4.54 4.59 2.1M
2023-09-11 4.56 4.61 4.52 4.57 3.1M
2023-09-08 4.57 4.60 4.52 4.54 2.6M
2023-09-07 4.62 4.66 4.57 4.58 3.5M
2023-09-06 4.61 4.67 4.58 4.62 3.3M
2023-09-05 4.59 4.62 4.58 4.61 3.1M
2023-09-04 4.50 4.60 4.47 4.60 4.8M
2023-09-01 4.44 4.49 4.42 4.47 3.7M
2023-08-31 4.51 4.52 4.44 4.45 3.5M
2023-08-30 4.56 4.61 4.48 4.50 4.4M
2023-08-29 4.50 4.61 4.40 4.57 5.7M
2023-08-28 4.62 4.66 4.47 4.50 6.9M
2023-08-25 4.51 4.58 4.46 4.47 4.0M
2023-08-24 4.60 4.64 4.53 4.53 3.4M
2023-08-23 4.67 4.69 4.60 4.60 2.6M
2023-08-22 4.68 4.72 4.60 4.69 3.3M
2023-08-21 4.74 4.77 4.67 4.68 3.5M
2023-08-18 4.69 4.86 4.69 4.74 5.5M
2023-08-17 4.66 4.72 4.59 4.71 3.0M
2023-08-16 4.72 4.73 4.63 4.64 2.6M
2023-08-15 4.70 4.73 4.67 4.72 2.9M
2023-08-14 4.59 4.72 4.57 4.69 3.8M
2023-08-11 4.70 4.71 4.62 4.63 4.1M
2023-08-10 4.66 4.72 4.66 4.70 3.4M
2023-08-09 4.83 4.84 4.66 4.67 9.2M
2023-08-08 4.86 4.88 4.83 4.86 3.0M
2023-08-07 4.87 4.92 4.83 4.85 4.8M
2023-08-04 4.92 4.95 4.85 4.85 4.5M
2023-08-03 4.94 4.97 4.90 4.91 2.9M
2023-08-02 4.94 4.95 4.91 4.95 3.9M
2023-08-01 4.91 4.94 4.88 4.93 3.9M
2023-07-31 4.89 4.93 4.87 4.92 4.0M
2023-07-28 4.82 4.90 4.77 4.88 4.6M
2023-07-27 4.87 4.91 4.83 4.83 2.8M
2023-07-26 4.94 4.94 4.85 4.87 2.9M
2023-07-25 4.83 4.95 4.83 4.92 6.1M
2023-07-24 4.80 4.84 4.77 4.82 2.4M
2023-07-21 4.83 4.84 4.79 4.79 3.8M
2023-07-20 4.90 4.93 4.83 4.83 5.0M
2023-07-19 4.95 4.97 4.89 4.91 4.2M
2023-07-18 4.94 4.99 4.92 4.96 3.9M
2023-07-17 4.97 4.98 4.90 4.95 7.1M
2023-07-14 4.92 5.02 4.89 5.01 10.8M
2023-07-13 4.87 4.92 4.86 4.91 4.7M
2023-07-12 4.93 4.96 4.84 4.87 5.2M
2023-07-11 4.98 4.98 4.92 4.94 6.0M
2023-07-10 4.90 5.02 4.88 5.00 10.0M
2023-07-07 4.88 4.94 4.87 4.92 4.3M
2023-07-06 4.90 4.93 4.86 4.92 3.8M
2023-07-05 4.94 4.98 4.90 4.90 5.1M
2023-07-04 4.95 4.98 4.92 4.95 6.4M
2023-07-03 4.98 5.02 4.92 4.95 7.9M
2023-06-30 5.05 5.06 4.97 4.99 9.6M
2023-06-29 4.90 5.12 4.88 5.07 14.3M
2023-06-28 4.99 4.99 4.85 4.95 13.4M
2023-06-27 4.78 5.00 4.73 5.00 19.2M
2023-06-26 4.89 4.94 4.73 4.75 10.5M
2023-06-21 4.81 4.92 4.81 4.85 6.9M
2023-06-20 4.72 4.88 4.68 4.84 8.9M
2023-06-19 4.80 4.82 4.71 4.72 3.4M
2023-06-16 4.77 4.85 4.76 4.76 4.5M
2023-06-15 4.71 4.78 4.68 4.78 4.7M
2023-06-14 4.81 4.81 4.74 4.76 4.6M
2023-06-13 4.69 4.88 4.67 4.83 9.2M
2023-06-12 4.70 4.70 4.62 4.69 3.4M
2023-06-09 4.72 4.72 4.65 4.68 3.0M
2023-06-08 4.75 4.80 4.66 4.70 4.2M
2023-06-07 4.79 4.81 4.72 4.75 4.4M
2023-06-06 4.82 4.96 4.75 4.77 7.3M
2023-06-05 4.85 4.85 4.78 4.81 3.8M
2023-06-02 4.81 4.86 4.79 4.82 4.2M
2023-06-01 4.86 4.86 4.78 4.85 5.8M
2023-05-31 4.80 4.89 4.79 4.85 9.7M
2023-05-30 4.61 4.97 4.61 4.85 20.1M
2023-05-29 4.65 4.74 4.62 4.65 3.6M
2023-05-26 4.62 4.68 4.55 4.68 3.4M
2023-05-25 4.58 4.64 4.54 4.62 3.3M
2023-05-24 4.59 4.62 4.55 4.58 3.3M
2023-05-23 4.72 4.72 4.59 4.59 4.0M
2023-05-22 4.69 4.73 4.68 4.70 2.8M
2023-05-19 4.75 4.76 4.68 4.69 3.1M
2023-05-18 4.79 4.80 4.73 4.75 4.0M
2023-05-17 4.68 4.77 4.65 4.76 6.7M
2023-05-16 4.76 4.76 4.65 4.67 3.7M
2023-05-15 4.70 4.76 4.65 4.76 4.5M
2023-05-12 4.78 4.78 4.70 4.71 3.2M
2023-05-11 4.79 4.82 4.71 4.77 3.1M
2023-05-10 4.77 4.83 4.73 4.76 4.8M
2023-05-09 4.89 4.92 4.80 4.82 6.3M
2023-05-08 4.90 4.94 4.85 4.89 5.5M
2023-05-05 4.90 4.91 4.81 4.88 7.8M
2023-05-04 4.74 4.94 4.74 4.91 15.3M
2023-04-28 4.56 4.75 4.55 4.74 10.0M
2023-04-27 4.63 4.63 4.53 4.54 10.5M
2023-04-26 4.64 4.70 4.56 4.68 10.3M
2023-04-25 4.78 4.78 4.58 4.65 12.6M
2023-04-24 4.85 4.85 4.70 4.76 19.1M
2023-04-21 4.57 5.07 4.56 4.85 32.9M
2023-04-20 4.50 4.67 4.44 4.61 12.4M
2023-04-19 4.57 4.57 4.49 4.50 2.7M
2023-04-18 4.62 4.62 4.56 4.57 2.2M
2023-04-17 4.60 4.64 4.57 4.61 3.1M
2023-04-14 4.60 4.62 4.54 4.59 2.5M
2023-04-13 4.55 4.63 4.54 4.60 3.6M
2023-04-12 4.49 4.59 4.45 4.57 3.7M
2023-04-11 4.46 4.48 4.43 4.47 3.1M
2023-04-10 4.54 4.54 4.45 4.48 2.8M
2023-04-07 4.51 4.53 4.47 4.48 1.8M
2023-04-06 4.49 4.50 4.43 4.49 2.9M
2023-04-04 4.54 4.54 4.46 4.47 3.1M
2023-04-03 4.57 4.57 4.50 4.54 2.8M
2023-03-31 4.50 4.53 4.47 4.50 2.4M
2023-03-30 4.52 4.55 4.49 4.49 3.1M
2023-03-29 4.56 4.58 4.49 4.50 3.4M
2023-03-28 4.59 4.59 4.53 4.55 2.2M
2023-03-27 4.60 4.62 4.53 4.58 2.8M
2023-03-24 4.63 4.63 4.57 4.57 3.2M
2023-03-23 4.66 4.67 4.59 4.63 2.6M
2023-03-22 4.68 4.70 4.65 4.67 1.5M
2023-03-21 4.62 4.69 4.59 4.68 3.0M
2023-03-20 4.62 4.71 4.60 4.62 3.5M
2023-03-17 4.64 4.64 4.57 4.60 2.8M
2023-03-16 4.67 4.72 4.59 4.59 2.1M
2023-03-15 4.62 4.71 4.60 4.69 2.4M
2023-03-14 4.68 4.70 4.55 4.60 3.0M
2023-03-13 4.63 4.70 4.60 4.68 3.5M
2023-03-10 4.70 4.75 4.63 4.63 3.1M
2023-03-09 4.70 4.76 4.68 4.72 2.2M
2023-03-08 4.70 4.74 4.66 4.72 2.5M
2023-03-07 4.78 4.78 4.69 4.69 3.7M
2023-03-06 4.78 4.81 4.76 4.78 4.2M
2023-03-03 4.78 4.80 4.74 4.77 3.6M
2023-03-02 4.80 4.83 4.76 4.79 4.2M
2023-03-01 4.79 4.80 4.73 4.78 3.2M
2023-02-28 4.75 4.79 4.70 4.77 2.7M
2023-02-27 4.77 4.81 4.70 4.72 3.9M
2023-02-24 4.79 4.80 4.73 4.77 3.1M
2023-02-23 4.80 4.81 4.73 4.77 3.4M
2023-02-22 4.80 4.81 4.74 4.79 3.5M
2023-02-21 4.78 4.84 4.75 4.78 3.9M
2023-02-20 4.65 4.87 4.65 4.80 9.5M
2023-02-17 4.69 4.71 4.61 4.64 4.0M
2023-02-16 4.75 4.79 4.63 4.64 7.7M
2023-02-15 4.76 4.77 4.70 4.75 4.0M
2023-02-14 4.75 4.78 4.67 4.76 6.8M
2023-02-13 4.56 4.80 4.56 4.73 11.5M
2023-02-10 4.53 4.57 4.49 4.56 4.9M
2023-02-09 4.39 4.58 4.39 4.52 10.9M
2023-02-08 4.42 4.45 4.39 4.40 2.6M
2023-02-07 4.42 4.44 4.39 4.42 3.2M
2023-02-06 4.36 4.42 4.34 4.41 3.7M
2023-02-03 4.34 4.38 4.31 4.36 3.2M
2023-02-02 4.36 4.38 4.34 4.35 2.9M
2023-02-01 4.33 4.37 4.31 4.37 3.3M
2023-01-31 4.29 4.33 4.27 4.33 2.7M
2023-01-30 4.26 4.31 4.26 4.31 3.2M
2023-01-20 4.24 4.26 4.22 4.24 2.2M
2023-01-19 4.22 4.24 4.19 4.23 2.0M
2023-01-18 4.20 4.22 4.17 4.22 2.9M
2023-01-17 4.16 4.22 4.16 4.20 2.7M
2023-01-16 4.14 4.19 4.13 4.18 2.5M
2023-01-13 4.11 4.14 4.10 4.14 2.1M
2023-01-12 4.11 4.15 4.11 4.11 1.5M
2023-01-11 4.18 4.18 4.12 4.13 2.1M
2023-01-10 4.18 4.19 4.14 4.16 2.7M
2023-01-09 4.17 4.21 4.16 4.17 2.3M
2023-01-06 4.19 4.20 4.15 4.16 1.9M
2023-01-05 4.21 4.22 4.17 4.19 2.3M
2023-01-04 4.18 4.22 4.17 4.21 2.1M
2023-01-03 4.13 4.21 4.11 4.20 2.9M