Nanjing Sample Technology Co Ltd (1708)

1708
🏛️ Hongkong →
0.30
Letzte Aktualisierung: 2025-10-06
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
2021-12-31 6.26 6.60 6.26 6.30 1.0M
2021-12-30 6.15 6.20 6.14 6.20 0.1M
2021-12-29 6.14 6.14 6.04 6.14 0.1M
2021-12-28 6.00 6.10 5.85 6.10 0.1M
2021-12-24 5.67 5.80 5.66 5.81 0.1M
2021-12-23 5.68 5.68 5.07 5.67 0.1M
2021-12-22 5.56 5.66 5.50 5.66 0.1M
2021-12-21 5.50 5.60 5.12 5.55 0.1M
2021-12-20 5.45 5.50 5.37 5.48 0.1M
2021-12-17 5.40 5.45 5.34 5.42 0.1M
2021-12-16 5.35 5.43 5.12 5.40 0.1M
2021-12-15 5.03 5.30 5.00 5.30 0.9M
2021-12-14 4.87 5.00 4.87 5.03 0.3M
2021-12-13 4.56 4.70 4.49 4.70 0.1M
2021-12-10 3.90 4.50 3.90 4.50 0.1M
2021-12-09 3.73 3.90 3.73 3.90 0.1M
2021-12-08 3.75 3.76 3.70 3.74 0.2M
2021-12-07 3.75 3.89 3.70 3.72 0.1M
2021-12-06 3.74 3.74 3.70 3.71 0.1M
2021-12-03 3.74 3.91 3.71 3.74 0.1M
2021-12-02 3.75 3.77 3.70 3.70 0.1M
2021-12-01 3.75 3.83 3.70 3.70 0.1M
2021-11-30 4.04 4.15 3.71 3.84 0.2M
2021-11-29 3.95 3.95 3.94 3.94 0.0M
2021-11-26 3.90 3.95 3.89 3.90 0.0M
2021-11-25 3.80 3.89 3.80 3.89 0.0M
2021-11-24 3.70 3.89 3.70 3.78 0.1M
2021-11-23 3.94 4.05 3.31 3.70 0.1M
2021-11-22 4.23 4.28 3.83 4.09 0.2M
2021-11-19 4.58 4.58 4.25 4.25 0.5M
2021-11-18 4.80 4.80 4.67 4.70 0.5M
2021-11-17 4.66 4.75 4.65 4.75 0.2M
2021-11-16 4.57 4.74 4.50 4.74 0.2M
2021-11-15 4.72 4.72 4.62 4.72 0.2M
2021-11-12 4.61 4.72 4.55 4.72 0.3M
2021-11-11 4.60 4.72 4.53 4.72 0.2M
2021-11-10 4.79 4.80 4.57 4.75 0.2M
2021-11-09 4.60 4.89 4.38 4.70 0.5M
2021-11-08 4.66 4.66 4.50 4.65 0.0M
2021-11-05 4.50 4.65 4.38 4.65 0.1M
2021-11-04 4.80 4.89 4.65 4.65 0.1M
2021-11-03 4.80 4.80 4.58 4.80 1.2M
2021-11-02 5.20 5.20 4.71 4.98 0.8M
2021-11-01 4.89 5.19 4.88 5.19 0.7M
2021-10-29 5.44 5.52 4.81 5.23 1.3M
2021-10-28 5.43 5.50 5.20 5.50 0.8M
2021-10-27 5.47 5.50 5.13 5.48 0.4M
2021-10-26 5.30 5.51 5.13 5.45 0.3M
2021-10-25 5.20 5.39 5.06 5.29 0.2M
2021-10-22 5.17 5.30 5.05 5.28 0.1M
2021-10-21 5.12 5.19 5.00 5.13 0.1M
2021-10-20 5.20 5.20 5.04 5.11 0.1M
2021-10-19 5.39 5.50 5.20 5.20 0.1M
2021-10-18 5.59 5.59 5.33 5.39 0.1M
2021-10-15 5.49 5.50 5.48 5.50 0.1M
2021-10-12 5.50 5.64 5.50 5.60 0.2M
2021-10-11 5.73 5.73 5.58 5.67 0.3M
2021-10-08 5.66 5.73 5.59 5.73 0.2M
2021-10-07 5.69 5.80 5.64 5.76 0.2M
2021-10-06 5.64 5.80 5.60 5.79 0.2M
2021-10-05 5.78 5.81 5.62 5.78 0.2M
2021-10-04 5.79 5.83 5.60 5.77 0.2M
2021-09-30 5.84 5.85 5.59 5.77 0.2M
2021-09-29 5.74 5.95 5.60 5.86 0.2M
2021-09-28 5.90 5.97 5.60 5.85 0.2M
2021-09-27 5.83 5.87 5.57 5.87 0.3M
2021-09-24 5.88 5.88 5.40 5.87 0.2M
2021-09-23 6.00 6.00 5.60 5.87 0.2M
2021-09-21 5.94 6.09 5.78 5.97 0.1M
2021-09-20 5.94 6.00 5.73 5.94 0.1M
2021-09-17 5.93 6.03 5.81 5.90 0.1M
2021-09-16 5.93 5.93 5.80 5.90 0.1M
2021-09-15 5.95 6.00 5.73 5.93 5.1M
2021-09-14 6.02 6.02 5.85 5.93 0.1M
2021-09-13 6.08 6.10 5.93 6.00 0.1M
2021-09-10 6.32 6.32 5.95 6.04 0.1M
2021-09-09 6.02 6.34 6.02 6.29 0.2M
2021-09-08 6.25 6.65 5.66 6.02 0.2M
2021-09-07 5.58 6.24 5.58 6.24 0.3M
2021-09-06 5.38 5.60 5.38 5.60 0.2M
2021-09-03 5.26 5.37 5.26 5.32 0.2M
2021-09-02 5.25 5.26 5.18 5.25 0.2M
2021-09-01 5.25 5.26 5.19 5.25 0.2M
2021-08-31 5.18 5.25 5.10 5.24 0.2M
2021-08-30 5.16 5.25 5.10 5.18 0.3M
2021-08-27 5.08 5.15 5.04 5.18 0.2M
2021-08-26 5.00 5.03 4.97 5.05 0.2M
2021-08-25 5.00 5.00 4.97 5.00 0.3M
2021-08-24 5.00 5.00 4.92 5.00 0.2M
2021-08-23 4.97 5.00 4.95 4.99 0.2M
2021-08-20 5.00 5.00 4.89 4.98 0.2M
2021-08-19 5.00 5.00 4.95 5.00 0.2M
2021-08-18 5.00 5.00 4.97 5.00 0.2M
2021-08-17 5.00 5.00 4.96 5.00 3.1M
2021-08-16 5.00 5.00 4.95 5.00 0.2M
2021-08-13 5.00 5.00 4.97 5.00 0.2M
2021-08-12 5.03 5.03 4.93 4.99 0.3M
2021-08-11 5.03 5.03 4.96 5.01 0.3M
2021-08-10 5.00 5.03 4.90 5.03 0.3M
2021-08-09 5.03 5.03 4.98 5.00 0.2M
2021-08-06 5.01 5.04 4.93 5.04 0.3M
2021-08-05 5.00 5.03 4.98 5.01 0.3M
2021-08-04 4.99 5.00 4.98 5.00 0.2M
2021-08-03 5.00 5.00 4.98 4.99 0.2M
2021-08-02 5.00 5.00 4.96 4.99 0.2M
2021-07-30 4.92 4.98 4.90 4.98 0.2M
2021-07-29 4.90 4.93 4.77 4.91 0.3M
2021-07-28 4.90 4.93 4.75 4.90 0.3M
2021-07-27 4.97 5.00 4.70 4.70 0.3M
2021-07-26 4.90 5.00 4.90 4.98 0.3M
2021-07-23 4.99 5.00 4.98 5.00 0.3M
2021-07-22 4.99 4.99 4.96 4.99 0.3M
2021-07-21 4.99 4.99 4.90 4.98 0.4M
2021-07-20 4.99 4.99 4.91 4.99 0.4M
2021-07-19 4.99 5.08 4.99 5.04 0.5M
2021-07-16 4.99 4.99 4.94 4.97 0.2M
2021-07-15 4.98 4.99 4.91 4.98 0.2M
2021-07-14 4.99 4.99 4.91 4.97 0.2M
2021-07-13 4.99 4.99 4.97 4.99 0.3M
2021-07-12 4.99 4.99 4.86 4.99 0.4M
2021-07-09 4.99 4.99 4.94 4.97 0.4M
2021-07-08 4.98 4.99 4.88 4.96 0.5M
2021-07-07 4.99 4.99 4.88 4.98 0.3M
2021-07-06 4.96 4.99 4.91 4.94 0.4M
2021-07-05 4.97 4.99 4.91 4.96 0.2M
2021-07-02 4.90 5.09 4.88 4.99 0.6M
2021-06-30 4.99 5.00 4.93 4.97 0.2M
2021-06-29 5.10 5.11 4.97 4.99 0.3M
2021-06-28 5.05 5.10 4.82 5.04 0.5M
2021-06-25 5.02 5.10 4.86 4.97 0.5M
2021-06-24 5.10 5.10 4.94 5.03 0.3M
2021-06-23 5.11 5.18 5.10 5.10 0.6M
2021-06-22 5.19 5.21 5.09 5.09 0.6M
2021-06-21 5.13 5.18 5.10 5.16 0.7M
2021-06-18 5.15 5.20 5.12 5.13 0.5M
2021-06-17 5.06 5.11 5.03 5.10 0.6M
2021-06-16 4.97 5.11 4.97 5.02 0.8M
2021-06-15 5.07 5.10 4.75 4.90 0.3M
2021-06-11 5.10 5.10 4.78 4.93 0.3M
2021-06-10 5.23 5.23 4.98 5.07 0.3M
2021-06-09 5.28 5.35 5.17 5.21 0.5M
2021-06-08 5.21 5.27 5.20 5.26 0.4M
2021-06-07 5.11 5.17 5.08 5.15 0.5M
2021-06-04 5.22 5.25 5.10 5.11 0.2M
2021-06-03 5.05 5.55 5.05 5.20 0.5M
2021-06-02 4.88 5.05 4.88 5.04 0.4M
2021-06-01 4.86 4.89 4.84 4.88 0.4M
2021-05-31 4.82 4.90 4.81 4.84 0.3M
2021-05-28 5.00 5.00 4.78 4.78 0.5M
2021-05-27 5.00 5.00 4.97 5.00 0.6M
2021-05-26 4.94 5.00 4.94 4.99 2.9M
2021-05-25 4.93 4.95 4.92 4.94 0.6M
2021-05-24 4.90 4.93 4.83 4.93 0.5M
2021-05-21 4.94 4.94 4.87 4.89 0.3M
2021-05-20 4.81 4.87 4.70 4.87 0.3M
2021-05-18 4.65 4.93 4.64 4.87 0.6M
2021-05-17 4.70 4.71 4.61 4.61 0.3M
2021-05-14 4.70 4.70 4.56 4.60 0.4M
2021-05-13 4.70 4.70 4.55 4.59 0.3M
2021-05-12 4.58 4.62 4.54 4.60 0.2M
2021-05-11 4.69 4.70 4.57 4.59 0.3M
2021-05-10 4.70 4.70 4.65 4.65 0.1M
2021-05-07 4.68 4.69 4.64 4.68 0.2M
2021-05-06 4.70 4.70 4.59 4.69 0.2M
2021-05-05 4.70 4.70 4.67 4.68 0.2M
2021-05-04 4.70 4.70 4.68 4.69 0.2M
2021-05-03 4.67 4.70 4.67 4.69 0.3M
2021-04-30 4.68 4.68 4.64 4.68 0.3M
2021-04-29 4.59 4.68 4.47 4.67 0.5M
2021-04-28 4.57 4.58 4.53 4.58 0.1M
2021-04-27 4.57 4.58 4.50 4.57 0.1M
2021-04-26 4.59 4.59 4.57 4.58 0.1M
2021-04-23 4.58 4.60 4.53 4.58 0.3M
2021-04-22 4.59 4.59 4.49 4.59 0.2M
2021-04-21 4.48 4.56 4.47 4.56 0.4M
2021-04-20 4.56 4.58 4.45 4.58 0.9M
2021-04-19 4.55 4.55 4.45 4.55 0.4M
2021-04-16 4.60 4.60 4.46 4.55 0.3M
2021-04-15 4.50 4.62 4.42 4.58 1.2M
2021-04-14 4.61 4.62 4.60 4.60 0.2M
2021-04-13 4.60 4.60 4.50 4.59 0.3M
2021-04-12 4.62 4.62 4.47 4.56 0.3M
2021-04-09 4.49 4.55 4.40 4.55 0.1M
2021-04-08 4.60 4.60 4.36 4.49 0.5M
2021-04-07 4.54 4.55 4.35 4.53 0.6M
2021-04-01 4.54 4.60 4.30 4.55 0.5M
2021-03-31 4.55 4.55 4.28 4.54 0.3M
2021-03-30 4.65 4.68 4.17 4.59 0.5M
2021-03-29 4.98 4.98 4.51 4.69 0.4M
2021-03-26 4.63 4.70 4.51 4.70 0.6M
2021-03-25 4.70 4.70 4.50 4.63 0.4M
2021-03-24 4.65 4.70 4.53 4.66 0.3M
2021-03-23 4.66 4.70 4.48 4.64 0.8M
2021-03-22 4.69 4.70 4.50 4.65 0.5M
2021-03-19 4.66 4.66 4.50 4.63 0.3M
2021-03-18 4.70 4.70 4.60 4.62 0.4M
2021-03-17 4.73 4.74 4.58 4.65 0.3M
2021-03-16 4.65 4.75 4.60 4.73 0.4M
2021-03-15 4.45 4.64 4.44 4.64 0.4M
2021-03-12 4.46 4.50 4.33 4.49 0.4M
2021-03-11 4.50 4.58 4.45 4.49 0.3M
2021-03-10 4.46 4.50 4.45 4.48 0.3M
2021-03-09 4.50 4.50 4.10 4.47 0.3M
2021-03-08 4.60 4.61 4.40 4.53 0.3M
2021-03-05 4.61 4.74 4.49 4.57 0.3M
2021-03-04 4.68 4.70 4.55 4.61 0.3M
2021-03-03 4.73 4.74 4.58 4.69 0.3M
2021-03-02 4.79 4.79 4.65 4.72 0.3M
2021-03-01 4.80 4.85 4.70 4.79 0.3M
2021-02-26 4.98 5.02 4.65 4.80 0.5M
2021-02-25 4.62 5.00 4.62 4.98 0.6M
2021-02-24 4.52 4.62 4.47 4.59 0.3M
2021-02-23 4.31 4.52 4.31 4.52 0.5M
2021-02-22 4.30 4.51 4.30 4.50 0.7M
2021-02-19 4.35 4.57 4.35 4.52 0.5M
2021-02-18 4.62 4.75 4.42 4.59 0.7M
2021-02-17 4.90 4.90 4.61 4.68 0.4M
2021-02-16 4.62 4.78 4.62 4.74 0.5M
2021-02-11 4.68 4.78 4.36 4.66 1.0M
2021-02-10 4.79 4.86 4.78 4.79 0.8M
2021-02-09 4.72 4.79 4.69 4.78 1.1M
2021-02-08 4.70 4.73 4.66 4.70 1.1M
2021-02-05 4.60 4.62 4.38 4.60 0.7M
2021-02-04 4.35 4.47 4.30 4.43 0.3M
2021-02-03 4.20 4.30 4.17 4.30 0.4M
2021-02-02 4.10 4.20 4.00 4.20 0.4M
2021-02-01 4.06 4.27 4.00 4.06 0.4M
2021-01-29 3.97 4.05 3.85 4.05 0.9M
2021-01-28 3.89 3.98 3.70 3.93 0.2M
2021-01-27 3.57 3.80 3.57 3.80 0.3M
2021-01-26 3.61 3.70 3.43 3.69 0.4M
2021-01-25 3.45 3.60 3.40 3.60 0.5M
2021-01-22 3.40 3.45 3.35 3.45 0.3M
2021-01-21 3.35 3.50 3.35 3.40 0.2M
2021-01-20 3.29 3.35 3.20 3.34 0.6M
2021-01-19 3.20 3.28 3.15 3.27 0.5M
2021-01-18 3.27 3.30 3.10 3.17 0.4M
2021-01-15 2.83 3.10 2.83 3.10 1.4M
2021-01-14 2.85 2.85 2.65 2.83 0.1M
2021-01-13 2.80 2.82 2.74 2.82 0.7M
2021-01-12 2.78 2.83 2.65 2.82 0.5M
2021-01-11 2.84 2.95 2.79 2.82 0.4M
2021-01-08 2.90 2.90 2.68 2.81 0.5M
2021-01-07 2.71 2.90 2.70 2.80 0.8M
2021-01-06 2.59 2.74 2.59 2.70 0.4M
2021-01-05 2.43 2.56 2.40 2.56 0.9M
2021-01-04 2.29 2.44 2.29 2.43 0.4M