Tianjin Saixiang Technology Co Ltd (002337)

002337
🏛️ China →
5.93
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 5.86 5.93 5.83 5.92 1,148.5K
09:35 5.92 5.94 5.91 5.92 503.2K
09:40 5.93 5.93 5.89 5.90 287.3K
09:45 5.90 5.92 5.89 5.91 256.8K
09:50 5.90 5.91 5.88 5.89 365.6K
09:55 5.91 5.92 5.89 5.92 220.6K
10:00 5.92 5.92 5.88 5.89 249.5K
10:05 5.89 5.89 5.86 5.86 212.3K
10:10 5.86 5.87 5.84 5.85 322.2K
10:15 5.85 5.86 5.84 5.85 205.6K
10:20 5.85 5.86 5.85 5.86 201.6K
10:25 5.85 5.87 5.85 5.86 136.0K
10:30 5.86 5.89 5.86 5.89 192.8K
10:35 5.89 5.90 5.89 5.90 143.8K
10:40 5.89 5.89 5.87 5.88 198.5K
10:45 5.89 5.91 5.89 5.90 183.6K
10:50 5.91 5.92 5.91 5.91 110.0K
10:55 5.91 5.92 5.90 5.92 125.8K
11:00 5.92 5.92 5.91 5.92 148.9K
11:05 5.91 5.91 5.90 5.90 263.0K
11:10 5.91 5.92 5.90 5.91 92.1K
11:15 5.91 5.93 5.90 5.93 173.8K
11:20 5.93 5.93 5.92 5.93 98.9K
11:25 5.92 5.92 5.91 5.92 180.4K
13:00 5.92 5.99 5.92 5.94 1,092.8K
13:05 5.95 5.95 5.92 5.93 197.6K
13:10 5.94 5.94 5.92 5.92 200.8K
13:15 5.92 5.98 5.92 5.97 485.5K
13:20 5.96 5.97 5.95 5.96 373.8K
13:25 5.96 5.97 5.95 5.95 108.7K
13:30 5.95 5.97 5.95 5.96 332.9K
13:35 5.95 5.96 5.94 5.94 146.1K
13:40 5.95 5.95 5.94 5.94 74.7K
13:45 5.95 5.97 5.94 5.97 177.3K
13:50 5.96 5.97 5.95 5.97 118.6K
13:55 5.97 5.97 5.94 5.95 296.6K
14:00 5.96 5.97 5.95 5.95 200.7K
14:05 5.94 5.97 5.94 5.96 147.2K
14:10 5.95 5.96 5.95 5.95 82.6K
14:15 5.96 5.97 5.95 5.97 97.5K
14:20 5.96 5.97 5.96 5.97 88.5K
14:25 5.97 5.97 5.95 5.96 138.5K
14:30 5.96 5.97 5.95 5.96 294.6K
14:35 5.96 5.97 5.96 5.97 107.0K
14:40 5.97 5.97 5.95 5.96 454.7K
14:45 5.95 5.96 5.95 5.96 371.7K
14:50 5.95 5.96 5.95 5.96 343.7K
14:55 5.96 5.96 5.95 5.96 216.0K
15:40 5.96 5.96 5.96 5.96 109.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 5.83 5.99 5.72 5.93 13.1M
2025-09-26 5.86 5.92 5.77 5.84 10.9M
2025-09-25 5.97 6.02 5.85 5.87 12.8M
2025-09-24 5.86 5.99 5.81 5.96 12.3M
2025-09-23 5.96 6.18 5.75 5.92 17.3M
2025-09-22 5.91 5.97 5.84 5.95 12.9M
2025-09-19 6.16 6.16 5.85 5.90 19.9M
2025-09-18 6.28 6.35 6.09 6.14 28.0M
2025-09-17 6.25 6.32 6.23 6.29 28.6M
2025-09-16 5.98 6.37 5.92 6.24 50.4M
2025-09-15 5.88 5.98 5.83 5.98 14.7M
2025-09-12 5.90 5.92 5.85 5.88 9.5M
2025-09-11 5.82 5.89 5.76 5.88 11.9M
2025-09-10 5.83 5.89 5.79 5.85 10.5M
2025-09-09 5.85 5.85 5.76 5.82 9.3M
2025-09-08 5.79 5.88 5.75 5.86 14.8M
2025-09-05 5.62 5.78 5.58 5.76 11.7M
2025-09-04 5.58 5.69 5.55 5.62 11.2M
2025-09-03 5.81 5.83 5.55 5.57 12.5M
2025-09-02 5.76 5.82 5.61 5.80 15.0M
2025-09-01 5.73 5.81 5.72 5.77 13.3M
2025-08-29 5.69 5.82 5.63 5.74 17.6M
2025-08-28 5.73 5.85 5.51 5.70 24.1M
2025-08-27 5.86 5.87 5.63 5.63 19.3M
2025-08-26 5.82 5.87 5.75 5.85 14.2M
2025-08-25 5.83 5.88 5.77 5.81 16.3M
2025-08-22 5.89 5.89 5.76 5.80 17.8M
2025-08-21 5.92 5.94 5.84 5.88 14.3M
2025-08-20 5.92 5.92 5.85 5.92 13.0M
2025-08-19 5.85 5.99 5.82 5.93 18.0M
2025-08-18 5.81 5.87 5.77 5.82 19.2M
2025-08-15 5.82 5.91 5.76 5.78 20.1M
2025-08-14 6.03 6.04 5.82 5.84 14.3M
2025-08-13 6.09 6.11 6.01 6.03 12.7M
2025-08-12 6.12 6.14 6.03 6.06 8.3M
2025-08-11 6.10 6.15 6.07 6.11 10.8M
2025-08-08 6.09 6.12 6.05 6.11 9.9M
2025-08-07 6.11 6.15 6.06 6.10 10.3M
2025-08-06 6.04 6.11 6.02 6.11 17.7M
2025-08-05 5.90 6.14 5.90 6.05 26.0M
2025-08-04 5.73 5.88 5.68 5.88 12.1M
2025-08-01 5.71 5.76 5.69 5.74 5.8M
2025-07-31 5.73 5.82 5.70 5.71 7.7M
2025-07-30 5.83 5.84 5.70 5.76 8.5M
2025-07-29 5.87 5.90 5.78 5.84 9.8M
2025-07-28 5.89 5.93 5.85 5.90 8.3M
2025-07-25 5.91 5.95 5.85 5.89 9.3M
2025-07-24 5.88 6.01 5.88 5.92 11.4M
2025-07-23 5.99 6.01 5.87 5.88 12.0M
2025-07-22 6.05 6.09 5.98 6.00 10.9M
2025-07-21 5.99 6.08 5.99 6.03 12.2M
2025-07-18 6.01 6.02 5.92 5.99 8.7M
2025-07-17 6.00 6.02 5.97 6.00 9.8M
2025-07-16 6.02 6.05 5.97 6.03 13.2M
2025-07-15 6.01 6.05 5.90 5.96 11.9M
2025-07-14 5.81 6.04 5.81 6.01 22.9M
2025-07-11 5.82 5.85 5.74 5.84 8.3M
2025-07-10 5.81 5.86 5.77 5.83 8.3M
2025-07-09 5.92 5.98 5.81 5.84 16.0M
2025-07-08 5.79 5.82 5.76 5.80 7.7M
2025-07-07 5.77 5.81 5.75 5.79 6.4M
2025-07-04 5.87 5.89 5.74 5.76 11.7M
2025-07-03 5.93 5.96 5.83 5.89 11.7M
2025-07-02 5.85 5.94 5.76 5.88 13.0M
2025-07-01 5.85 5.87 5.78 5.83 8.6M
2025-06-30 5.81 5.89 5.81 5.84 12.5M
2025-06-27 5.86 5.95 5.78 5.83 21.8M
2025-06-26 5.75 5.76 5.68 5.70 10.4M
2025-06-25 5.74 5.79 5.72 5.76 14.4M
2025-06-24 5.70 5.78 5.64 5.74 12.2M
2025-06-23 5.53 5.65 5.48 5.65 9.1M
2025-06-20 5.38 5.54 5.37 5.53 11.9M
2025-06-19 5.50 5.54 5.35 5.40 9.8M
2025-06-18 5.53 5.53 5.45 5.53 6.9M
2025-06-17 5.55 5.59 5.47 5.53 10.0M
2025-06-16 5.52 5.63 5.52 5.57 9.3M
2025-06-13 5.72 5.75 5.56 5.57 16.4M
2025-06-12 5.85 5.88 5.72 5.77 14.2M
2025-06-11 5.85 5.91 5.82 5.83 12.3M
2025-06-10 5.83 5.96 5.77 5.88 18.9M
2025-06-09 5.91 5.94 5.85 5.87 14.7M
2025-06-06 5.77 5.91 5.74 5.91 19.9M
2025-06-05 5.79 5.85 5.71 5.78 17.7M
2025-06-04 5.85 5.89 5.75 5.80 21.4M
2025-06-03 5.58 6.05 5.55 5.88 38.7M
2025-05-30 5.74 5.77 5.54 5.58 15.3M
2025-05-29 5.77 5.85 5.68 5.80 25.4M
2025-05-28 5.55 5.70 5.51 5.70 20.8M
2025-05-27 5.50 5.59 5.44 5.56 9.4M
2025-05-26 5.38 5.63 5.38 5.54 11.9M
2025-05-23 5.45 5.57 5.41 5.43 11.8M
2025-05-22 5.58 5.63 5.48 5.50 12.2M
2025-05-21 5.69 5.73 5.57 5.60 15.2M
2025-05-20 5.55 5.95 5.52 5.72 29.6M
2025-05-19 5.54 5.60 5.44 5.58 14.9M
2025-05-16 5.45 5.78 5.42 5.54 24.4M
2025-05-15 5.55 5.55 5.39 5.44 12.1M
2025-05-14 5.50 5.55 5.46 5.49 12.2M
2025-05-13 5.63 5.66 5.50 5.52 15.7M
2025-05-12 5.54 5.61 5.50 5.59 23.9M
2025-05-09 5.57 5.62 5.43 5.50 37.8M
2025-05-08 5.33 5.86 5.31 5.58 63.0M
2025-05-07 5.32 5.38 5.26 5.33 14.2M
2025-05-06 5.13 5.28 5.13 5.28 14.2M
2025-04-30 5.05 5.15 5.04 5.09 9.9M
2025-04-29 4.88 5.11 4.88 5.06 14.1M
2025-04-28 5.02 5.05 4.89 4.90 11.0M
2025-04-25 5.15 5.16 4.98 5.06 15.9M
2025-04-24 5.24 5.29 5.12 5.16 12.3M
2025-04-23 5.09 5.26 5.07 5.24 16.2M
2025-04-22 5.05 5.15 5.00 5.10 14.9M
2025-04-21 4.83 5.10 4.77 5.08 18.1M
2025-04-18 4.81 4.85 4.74 4.83 9.2M
2025-04-17 4.74 4.91 4.74 4.83 12.4M
2025-04-16 4.92 4.97 4.73 4.79 14.0M
2025-04-15 4.86 4.94 4.82 4.93 15.1M
2025-04-14 4.88 4.97 4.84 4.87 16.4M
2025-04-11 4.67 4.86 4.61 4.78 19.7M
2025-04-10 4.75 4.93 4.74 4.76 31.4M
2025-04-09 4.48 4.73 4.21 4.67 37.8M
2025-04-08 4.66 4.89 4.66 4.66 40.6M
2025-04-07 5.18 5.29 5.18 5.18 13.0M
2025-04-03 5.45 6.03 5.42 5.76 72.4M
2025-04-02 5.43 5.62 5.38 5.48 17.4M
2025-04-01 5.59 5.59 5.40 5.42 19.4M
2025-03-31 5.73 5.73 5.26 5.51 34.0M
2025-03-28 5.84 6.05 5.75 5.79 26.8M
2025-03-27 6.06 6.06 5.82 5.89 34.6M
2025-03-26 5.70 6.11 5.56 6.08 57.3M
2025-03-25 5.76 6.34 5.75 5.85 65.8M
2025-03-24 5.95 5.96 5.39 5.76 34.9M
2025-03-21 6.03 6.17 5.94 5.96 27.2M
2025-03-20 5.97 6.18 5.95 6.07 40.5M
2025-03-19 5.78 6.13 5.73 6.00 41.6M
2025-03-18 5.71 5.80 5.68 5.79 17.3M
2025-03-17 5.68 5.76 5.66 5.71 14.2M
2025-03-14 5.68 5.72 5.58 5.69 18.4M
2025-03-13 5.84 5.88 5.59 5.68 28.7M
2025-03-12 5.79 6.18 5.75 5.87 51.9M
2025-03-11 5.60 5.69 5.57 5.67 11.8M
2025-03-10 5.63 5.71 5.63 5.67 12.9M
2025-03-07 5.64 5.76 5.59 5.64 16.6M
2025-03-06 5.60 5.67 5.59 5.64 13.6M
2025-03-05 5.58 5.62 5.44 5.58 13.9M
2025-03-04 5.39 5.58 5.33 5.58 16.7M
2025-03-03 5.40 5.53 5.35 5.39 11.9M
2025-02-28 5.65 5.65 5.37 5.40 16.7M
2025-02-27 5.68 5.76 5.55 5.68 17.7M
2025-02-26 5.58 5.81 5.58 5.68 23.3M
2025-02-25 5.50 5.64 5.45 5.58 18.1M
2025-02-24 5.54 5.60 5.47 5.54 16.8M
2025-02-21 5.60 5.63 5.51 5.54 23.6M
2025-02-20 5.50 5.70 5.48 5.64 30.4M
2025-02-19 5.29 5.50 5.28 5.49 15.6M
2025-02-18 5.51 5.51 5.29 5.33 15.7M
2025-02-17 5.34 5.49 5.34 5.49 19.3M
2025-02-14 5.35 5.42 5.30 5.35 13.9M
2025-02-13 5.43 5.47 5.33 5.34 12.6M
2025-02-12 5.46 5.47 5.41 5.45 14.3M
2025-02-11 5.44 5.48 5.35 5.45 17.1M
2025-02-10 5.46 5.46 5.33 5.43 21.9M
2025-02-07 5.27 5.59 5.25 5.46 32.4M
2025-02-06 5.17 5.27 5.13 5.27 12.2M
2025-02-05 5.10 5.18 5.09 5.15 9.4M
2025-01-27 5.20 5.23 5.05 5.06 11.5M
2025-01-24 5.19 5.23 5.09 5.18 15.0M
2025-01-23 5.30 5.43 5.21 5.21 21.3M
2025-01-22 5.29 5.38 5.18 5.20 17.7M
2025-01-21 5.25 5.40 5.23 5.31 26.6M
2025-01-20 5.20 5.70 5.17 5.33 41.5M
2025-01-17 5.06 5.30 5.05 5.18 21.4M
2025-01-16 5.12 5.20 5.03 5.09 11.5M
2025-01-15 5.13 5.14 5.04 5.12 14.5M
2025-01-14 4.74 5.12 4.74 5.12 20.4M
2025-01-13 4.67 4.80 4.51 4.72 11.0M
2025-01-10 4.86 4.96 4.73 4.74 14.2M
2025-01-09 4.80 4.91 4.77 4.86 9.5M
2025-01-08 4.75 4.85 4.59 4.80 14.1M
2025-01-07 4.55 4.75 4.55 4.74 11.9M
2025-01-06 4.60 4.60 4.39 4.54 11.6M
2025-01-03 4.93 4.99 4.58 4.60 16.4M
2025-01-02 4.99 5.11 4.87 4.91 13.6M