Ningbo Yongxin Optics Co Ltd (603297)

603297
🏛️ China →
109.83
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 112.81 113.60 111.88 113.60 426.1K
09:35 113.60 113.86 112.21 112.21 179.3K
09:40 112.21 112.60 111.58 111.83 258.5K
09:45 111.83 111.90 110.48 110.48 463.1K
09:50 110.51 110.51 110.01 110.02 282.5K
09:55 110.02 111.00 110.01 110.99 157.7K
10:00 110.82 111.00 110.41 110.46 83.9K
10:05 110.46 110.55 110.40 110.44 62.2K
10:10 110.51 110.55 110.05 110.06 96.6K
10:15 110.06 110.76 110.06 110.31 58.5K
10:20 110.31 110.43 110.16 110.35 49.2K
10:25 110.42 110.83 110.35 110.83 43.0K
10:30 110.71 110.80 110.47 110.76 37.2K
10:35 110.72 110.76 110.00 110.06 207.8K
10:40 110.04 110.50 110.02 110.25 38.9K
10:45 110.25 110.73 110.20 110.50 37.4K
10:50 110.40 111.30 110.40 110.65 64.6K
10:55 110.65 111.33 110.63 111.11 24.8K
11:00 110.90 112.02 110.90 112.00 58.9K
11:05 111.98 111.98 111.19 111.61 42.4K
11:10 111.60 111.87 111.39 111.43 48.6K
11:15 111.50 111.50 110.90 110.90 44.4K
11:20 110.90 110.99 110.50 110.53 33.1K
11:25 110.51 110.70 110.31 110.53 24.5K
13:00 110.71 110.90 110.43 110.44 68.4K
13:05 110.43 110.68 110.41 110.58 62.0K
13:10 110.58 110.65 110.40 110.52 54.9K
13:15 110.60 110.65 110.44 110.44 18.8K
13:20 110.44 110.50 110.33 110.38 39.4K
13:25 110.34 110.38 110.33 110.34 21.8K
13:30 110.34 110.50 110.04 110.04 80.2K
13:35 110.03 110.16 110.01 110.08 71.3K
13:40 110.08 110.10 110.00 110.04 67.5K
13:45 110.00 110.16 110.00 110.09 39.4K
13:50 110.16 110.16 109.50 109.50 59.5K
13:55 109.66 109.66 108.94 108.99 128.9K
14:00 109.02 109.96 108.92 109.80 58.8K
14:05 109.93 110.08 109.59 110.08 37.8K
14:10 109.91 110.80 109.91 110.43 95.0K
14:15 110.38 110.80 110.30 110.41 29.7K
14:20 110.41 110.66 110.38 110.41 20.1K
14:25 110.40 110.41 109.67 110.17 42.4K
14:30 110.30 110.91 110.30 110.50 56.5K
14:35 110.56 110.57 110.26 110.27 28.0K
14:40 110.11 110.58 110.01 110.58 88.6K
14:45 110.58 110.73 110.49 110.49 84.4K
14:50 110.40 110.50 110.28 110.30 81.9K
14:55 110.30 110.32 110.00 110.00 51.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 112.89 113.99 108.92 109.83 4.3M
2025-09-25 114.00 118.99 113.00 114.88 5.4M
2025-09-24 113.98 119.22 111.03 115.66 6.9M
2025-09-23 116.99 120.00 110.00 118.01 9.3M
2025-09-22 130.00 130.00 117.83 121.00 11.2M
2025-09-19 123.05 130.92 117.00 130.92 10.7M
2025-09-18 119.02 119.02 115.11 119.02 6.5M
2025-09-17 108.20 108.20 108.20 108.20 1.9M
2025-09-16 98.20 98.60 96.30 98.36 1.4M
2025-09-15 99.50 100.28 97.54 97.69 1.7M
2025-09-12 98.65 99.88 97.68 98.41 1.7M
2025-09-11 97.70 100.88 95.88 98.96 2.2M
2025-09-10 97.50 99.77 97.35 97.60 1.7M
2025-09-09 101.83 102.84 97.72 98.44 1.9M
2025-09-08 104.48 105.16 99.36 102.28 2.5M
2025-09-05 96.72 104.30 94.40 103.16 3.8M
2025-09-04 106.56 109.10 97.45 97.45 4.2M
2025-09-03 113.00 120.40 106.20 108.28 6.0M
2025-09-02 119.36 120.77 108.63 109.45 5.5M
2025-09-01 105.80 116.38 105.56 116.38 5.2M
2025-08-29 106.41 107.90 105.10 105.80 2.6M
2025-08-28 99.00 109.56 99.00 107.98 5.4M
2025-08-27 102.00 105.08 99.28 99.60 2.5M
2025-08-26 98.87 104.32 98.52 102.57 2.6M
2025-08-25 100.09 100.30 97.81 99.08 2.1M
2025-08-22 97.60 100.96 97.06 99.26 1.8M
2025-08-21 100.50 100.51 97.05 97.62 1.7M
2025-08-20 98.18 100.98 96.30 100.50 1.9M
2025-08-19 99.96 101.28 97.28 98.20 2.2M
2025-08-18 97.09 99.96 95.10 99.89 2.7M
2025-08-15 91.65 97.32 91.38 96.11 2.6M
2025-08-14 94.57 94.60 91.62 91.92 1.9M
2025-08-13 91.98 94.95 91.76 94.25 2.6M
2025-08-12 89.05 93.30 88.40 92.03 2.9M
2025-08-11 87.28 89.48 87.24 89.46 1.3M
2025-08-08 89.00 89.09 87.33 87.54 1.1M
2025-08-07 90.35 90.70 88.92 89.15 1.0M
2025-08-06 87.86 91.35 87.50 90.00 2.1M
2025-08-05 87.75 88.49 87.38 88.12 0.6M
2025-08-04 86.31 87.80 86.31 87.72 0.6M
2025-08-01 86.42 87.84 86.21 87.14 0.7M
2025-07-31 87.79 88.60 86.43 86.79 1.0M
2025-07-30 88.77 88.79 87.13 87.79 1.0M
2025-07-29 88.89 89.90 88.50 88.86 0.9M
2025-07-28 90.25 90.25 88.33 89.15 1.3M
2025-07-25 88.04 90.80 87.51 90.32 1.9M
2025-07-24 86.77 88.24 86.41 87.88 1.1M
2025-07-23 86.62 86.97 85.65 86.37 0.7M
2025-07-22 87.99 88.20 86.35 86.64 0.9M
2025-07-21 87.03 87.98 86.60 87.48 0.8M
2025-07-18 87.27 87.47 85.91 87.16 1.2M
2025-07-17 86.40 87.27 86.18 87.14 0.8M
2025-07-16 87.80 88.58 86.40 86.81 1.2M
2025-07-15 87.80 88.90 87.30 88.40 1.2M
2025-07-14 89.02 90.80 87.80 88.10 1.4M
2025-07-11 88.20 91.50 88.20 89.40 4.3M
2025-07-10 82.85 86.85 82.22 85.77 2.2M
2025-07-09 83.91 84.04 82.61 82.88 0.8M
2025-07-08 82.47 84.48 82.33 83.87 0.8M
2025-07-07 83.33 83.40 82.10 82.57 0.5M
2025-07-04 84.46 85.02 82.45 83.09 1.2M
2025-07-03 85.00 85.85 84.46 84.95 0.9M
2025-07-02 87.15 87.50 84.66 85.11 1.3M
2025-07-01 87.35 88.49 87.00 87.73 1.6M
2025-06-30 85.50 87.80 85.00 87.35 1.8M
2025-06-27 87.55 88.50 84.38 85.51 2.0M
2025-06-26 85.28 86.20 84.38 84.55 1.3M
2025-06-25 85.00 86.63 83.86 85.48 1.3M
2025-06-24 83.35 84.18 83.06 84.05 1.1M
2025-06-23 80.50 83.50 80.02 82.39 1.0M
2025-06-20 81.88 82.57 80.57 80.93 0.6M
2025-06-19 82.58 83.36 81.37 81.68 0.8M
2025-06-18 82.79 83.50 82.20 82.75 0.6M
2025-06-17 84.25 84.31 82.77 83.20 0.8M
2025-06-16 82.14 85.00 81.82 84.17 1.3M
2025-06-13 82.48 84.10 82.00 83.18 1.0M
2025-06-12 82.98 83.79 82.48 83.33 0.5M
2025-06-11 82.95 84.20 82.59 82.80 0.6M
2025-06-10 84.94 84.94 81.99 82.86 0.8M
2025-06-09 83.90 84.95 83.50 84.69 0.6M
2025-06-06 84.30 84.95 83.30 83.90 0.5M
2025-06-05 83.40 84.44 82.60 84.19 0.7M
2025-06-04 82.84 83.94 82.40 83.26 0.7M
2025-06-03 82.90 83.57 82.65 82.68 0.6M
2025-05-30 84.69 84.85 83.47 83.70 0.6M
2025-05-29 83.09 85.49 83.00 85.10 1.0M
2025-05-28 83.00 84.10 82.36 83.22 0.6M
2025-05-27 85.10 85.30 83.05 83.40 0.8M
2025-05-26 83.43 85.47 83.39 84.87 0.7M
2025-05-23 84.50 84.80 83.37 83.50 0.8M
2025-05-22 84.89 85.91 84.13 84.31 0.7M
2025-05-21 86.17 86.58 84.20 85.20 1.0M
2025-05-20 87.40 87.66 85.79 86.59 0.8M
2025-05-19 86.61 87.30 85.80 86.87 0.6M
2025-05-16 86.11 87.30 85.80 86.59 0.7M
2025-05-15 87.99 87.99 86.20 86.20 0.6M
2025-05-14 88.58 90.30 87.31 87.93 1.2M
2025-05-13 89.95 90.65 88.78 89.30 0.7M
2025-05-12 88.82 89.85 88.60 89.17 0.7M
2025-05-09 90.10 90.10 88.20 88.40 0.6M
2025-05-08 89.12 91.88 88.23 90.10 1.0M
2025-05-07 91.00 91.09 88.39 89.10 0.9M
2025-05-06 87.47 89.85 87.20 89.09 1.4M
2025-04-30 85.62 88.57 85.62 87.12 1.4M
2025-04-29 85.85 86.75 84.59 85.02 0.8M
2025-04-28 87.38 88.80 85.87 86.10 1.3M
2025-04-25 85.50 86.67 84.30 85.81 0.9M
2025-04-24 86.34 87.30 85.11 86.06 0.9M
2025-04-23 87.50 87.88 86.20 86.34 0.9M
2025-04-22 87.25 87.60 85.70 85.88 0.6M
2025-04-21 85.10 88.68 84.60 87.24 1.2M
2025-04-18 85.91 86.35 84.50 85.34 0.7M
2025-04-17 83.72 87.51 83.21 85.92 1.5M
2025-04-16 84.80 86.11 82.86 83.93 0.8M
2025-04-15 85.40 86.50 84.50 84.99 1.0M
2025-04-14 84.21 87.36 84.21 85.40 1.7M
2025-04-11 78.00 84.87 78.00 84.11 2.3M
2025-04-10 78.50 80.58 78.38 79.08 1.9M
2025-04-09 70.32 77.80 66.88 76.55 2.3M
2025-04-08 73.36 76.15 70.00 72.77 2.2M
2025-04-07 76.77 79.83 76.77 76.77 1.3M
2025-04-03 85.71 88.06 85.00 85.30 1.6M
2025-04-02 91.00 92.70 88.20 88.70 2.0M
2025-04-01 87.30 89.48 86.21 86.66 1.0M
2025-03-31 88.01 88.50 85.60 86.57 1.3M
2025-03-28 91.00 91.50 88.90 88.98 0.9M
2025-03-27 89.00 91.54 88.26 90.77 1.2M
2025-03-26 89.25 90.45 88.88 89.40 0.9M
2025-03-25 90.68 90.95 88.80 89.24 0.9M
2025-03-24 93.39 94.33 88.80 90.68 1.8M
2025-03-21 97.51 97.51 92.70 93.39 2.1M
2025-03-20 97.56 98.88 97.56 97.86 0.9M
2025-03-19 98.62 99.50 97.88 98.06 1.1M
2025-03-18 101.33 101.75 99.11 99.51 1.5M
2025-03-17 100.00 101.37 98.91 100.11 1.3M
2025-03-14 97.88 100.99 97.58 100.77 2.1M
2025-03-13 105.03 105.03 98.92 99.20 4.6M
2025-03-12 107.03 107.03 104.45 107.03 5.3M
2025-03-11 98.00 98.48 96.46 97.30 1.5M
2025-03-10 98.08 101.38 97.72 99.96 2.6M
2025-03-07 97.90 97.97 95.60 97.05 1.5M
2025-03-06 97.80 99.46 97.80 98.00 2.1M
2025-03-05 95.88 98.55 95.85 97.40 1.4M
2025-03-04 95.07 97.09 93.70 96.69 1.7M
2025-03-03 96.50 99.89 94.61 97.40 1.9M
2025-02-28 102.35 102.66 95.00 95.88 2.7M
2025-02-27 104.70 105.60 100.88 102.34 1.8M
2025-02-26 107.00 107.00 104.00 104.93 2.7M
2025-02-25 102.00 112.10 100.00 107.88 4.9M
2025-02-24 106.70 109.80 105.42 106.05 3.3M
2025-02-21 106.00 107.28 104.22 106.72 3.5M
2025-02-20 108.50 109.60 105.50 108.19 3.1M
2025-02-19 102.70 108.18 102.70 107.05 3.1M
2025-02-18 106.00 106.49 102.10 102.57 2.0M
2025-02-17 105.71 108.80 104.21 106.17 2.9M
2025-02-14 104.60 107.55 103.66 105.17 2.4M
2025-02-13 108.00 108.49 103.92 104.70 3.3M
2025-02-12 107.38 111.00 107.10 109.15 2.6M
2025-02-11 112.33 115.00 107.00 108.19 4.5M
2025-02-10 107.94 116.97 105.53 113.88 5.6M
2025-02-07 105.00 109.00 102.85 108.20 6.1M
2025-02-06 91.10 100.44 90.21 100.44 4.6M
2025-02-05 95.96 95.99 91.10 91.31 2.1M
2025-01-27 97.98 97.99 93.76 94.15 1.8M
2025-01-24 95.82 98.52 94.98 97.98 2.2M
2025-01-23 99.88 100.30 94.52 96.15 2.8M
2025-01-22 97.33 100.31 94.90 98.88 2.9M
2025-01-21 94.79 98.89 93.50 97.34 2.7M
2025-01-20 95.77 95.97 93.71 94.42 1.9M
2025-01-17 95.10 97.00 92.72 95.12 2.2M
2025-01-16 97.28 98.19 94.47 96.15 2.9M
2025-01-15 96.34 97.35 94.56 95.85 2.8M
2025-01-14 92.51 98.00 91.65 97.15 5.2M
2025-01-13 85.35 95.30 82.90 94.18 5.6M
2025-01-10 86.40 92.00 85.76 86.64 2.6M
2025-01-09 86.34 88.25 86.09 86.54 1.8M
2025-01-08 90.11 90.11 83.01 88.10 3.5M
2025-01-07 88.94 92.49 88.39 91.48 2.2M
2025-01-06 96.00 96.88 89.20 89.83 3.6M
2025-01-03 93.44 99.02 90.87 97.01 5.0M
2025-01-02 92.13 93.30 89.45 91.00 2.1M