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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 5.55 5.68 5.52 5.68 6.2M
2023-12-28 5.47 5.59 5.41 5.58 5.8M
2023-12-27 5.45 5.48 5.33 5.46 4.8M
2023-12-26 5.53 5.53 5.42 5.44 5.1M
2023-12-25 5.52 5.57 5.47 5.53 4.5M
2023-12-22 5.62 5.64 5.51 5.54 5.7M
2023-12-21 5.53 5.64 5.43 5.64 7.7M
2023-12-20 5.59 5.68 5.57 5.57 6.7M
2023-12-19 5.55 5.61 5.51 5.58 4.8M
2023-12-18 5.63 5.63 5.51 5.54 6.3M
2023-12-15 5.65 5.69 5.61 5.65 5.0M
2023-12-14 5.70 5.74 5.63 5.65 5.5M
2023-12-13 5.63 5.78 5.60 5.69 9.3M
2023-12-12 5.66 5.66 5.59 5.64 5.8M
2023-12-11 5.56 5.70 5.54 5.65 8.7M
2023-12-08 5.78 5.83 5.60 5.61 14.7M
2023-12-07 5.82 5.88 5.77 5.79 6.5M
2023-12-06 5.81 5.93 5.80 5.82 7.1M
2023-12-05 6.01 6.01 5.82 5.83 8.8M
2023-12-04 5.96 6.03 5.96 5.99 7.2M
2023-12-01 5.95 5.98 5.88 5.95 8.2M
2023-11-30 6.00 6.07 5.89 5.97 9.2M
2023-11-29 6.06 6.09 5.99 6.02 8.4M
2023-11-28 5.96 6.09 5.94 6.06 10.3M
2023-11-27 5.89 6.01 5.89 5.97 9.4M
2023-11-24 6.06 6.09 5.88 5.92 13.6M
2023-11-23 6.01 6.11 5.98 6.06 11.4M
2023-11-22 6.18 6.18 6.01 6.02 15.4M
2023-11-21 6.27 6.28 6.10 6.12 25.5M
2023-11-20 6.25 6.35 6.17 6.26 29.4M
2023-11-17 6.08 6.23 6.08 6.20 23.0M
2023-11-16 6.12 6.20 6.07 6.12 21.5M
2023-11-15 5.95 6.15 5.94 6.14 36.1M
2023-11-14 5.91 5.96 5.88 5.92 10.7M
2023-11-13 5.91 5.96 5.90 5.94 11.1M
2023-11-10 5.98 5.98 5.84 5.91 17.4M
2023-11-09 6.00 6.04 5.97 6.01 16.2M
2023-11-08 6.04 6.08 5.98 6.02 23.0M
2023-11-07 6.17 6.17 6.03 6.09 28.8M
2023-11-06 6.12 6.21 6.07 6.20 33.2M
2023-11-03 6.12 6.25 6.02 6.13 40.5M
2023-11-02 6.00 6.12 5.93 5.99 34.6M
2023-11-01 5.82 6.30 5.76 6.07 48.2M
2023-10-31 5.93 5.93 5.76 5.82 24.6M
2023-10-30 5.95 5.96 5.84 5.94 20.9M
2023-10-27 5.91 5.99 5.82 5.93 27.9M
2023-10-26 6.05 6.05 5.82 5.98 34.3M
2023-10-25 6.01 6.13 5.96 6.08 43.9M
2023-10-24 5.82 6.16 5.77 6.13 67.0M
2023-10-23 5.85 6.01 5.71 5.88 80.2M
2023-10-20 5.46 6.06 5.38 6.06 73.8M
2023-10-19 5.63 5.67 5.50 5.51 17.7M
2023-10-18 5.75 5.76 5.61 5.69 26.0M
2023-10-17 5.69 5.88 5.57 5.82 50.5M
2023-10-16 5.77 5.80 5.62 5.75 23.9M
2023-10-13 5.57 6.16 5.55 5.76 47.0M
2023-10-12 5.56 5.71 5.49 5.62 9.6M
2023-10-11 5.53 5.60 5.42 5.55 9.0M
2023-10-10 5.51 5.59 5.51 5.53 6.2M
2023-10-09 5.59 5.61 5.51 5.52 8.0M
2023-09-28 5.55 5.62 5.55 5.59 8.5M
2023-09-27 5.53 5.60 5.43 5.55 14.9M
2023-09-26 5.32 5.60 5.31 5.56 18.2M
2023-09-25 5.34 5.43 5.31 5.35 5.5M
2023-09-22 5.18 5.33 5.18 5.32 5.0M
2023-09-21 5.25 5.29 5.17 5.21 4.3M
2023-09-20 5.31 5.35 5.24 5.26 4.9M
2023-09-19 5.41 5.41 5.28 5.31 6.1M
2023-09-18 5.34 5.47 5.26 5.41 5.8M
2023-09-15 5.41 5.42 5.31 5.34 5.4M
2023-09-14 5.46 5.48 5.33 5.37 6.2M
2023-09-13 5.60 5.61 5.40 5.45 8.0M
2023-09-12 5.59 5.63 5.54 5.61 4.7M
2023-09-11 5.54 5.61 5.51 5.59 4.4M
2023-09-08 5.52 5.62 5.51 5.57 4.8M
2023-09-07 5.64 5.65 5.52 5.52 6.6M
2023-09-06 5.61 5.68 5.58 5.66 7.1M
2023-09-05 5.62 5.64 5.57 5.60 5.3M
2023-09-04 5.59 5.63 5.54 5.63 6.4M
2023-09-01 5.58 5.60 5.51 5.56 5.3M
2023-08-31 5.60 5.65 5.55 5.59 5.8M
2023-08-30 5.54 5.65 5.53 5.60 8.4M
2023-08-29 5.31 5.57 5.29 5.56 14.5M
2023-08-28 5.48 5.53 5.31 5.33 11.5M
2023-08-25 5.36 5.36 5.21 5.22 8.3M
2023-08-24 5.44 5.49 5.34 5.37 6.3M
2023-08-23 5.57 5.57 5.43 5.44 5.4M
2023-08-22 5.58 5.63 5.42 5.53 7.9M
2023-08-21 5.58 5.68 5.57 5.58 7.3M
2023-08-18 5.63 5.67 5.58 5.59 7.4M
2023-08-17 5.41 5.64 5.39 5.62 11.7M
2023-08-16 5.55 5.55 5.41 5.43 4.5M
2023-08-15 5.52 5.57 5.48 5.51 4.4M
2023-08-14 5.44 5.55 5.38 5.55 5.3M
2023-08-11 5.58 5.62 5.49 5.49 5.6M
2023-08-10 5.55 5.62 5.55 5.59 3.8M
2023-08-09 5.63 5.65 5.53 5.56 8.8M
2023-08-08 5.78 5.78 5.64 5.66 9.3M
2023-08-07 5.73 5.78 5.71 5.77 8.9M
2023-08-04 5.66 5.75 5.66 5.75 10.6M
2023-08-03 5.66 5.70 5.63 5.65 7.1M
2023-08-02 5.62 5.72 5.62 5.68 7.8M
2023-08-01 5.77 5.79 5.63 5.65 12.6M
2023-07-31 5.71 5.81 5.69 5.77 11.5M
2023-07-28 5.71 5.73 5.62 5.71 9.5M
2023-07-27 5.72 5.77 5.66 5.69 8.0M
2023-07-26 5.87 5.87 5.70 5.72 15.2M
2023-07-25 5.85 5.89 5.81 5.88 11.9M
2023-07-24 5.84 5.88 5.76 5.80 8.6M
2023-07-21 5.89 5.93 5.82 5.83 14.7M
2023-07-20 5.96 6.04 5.88 5.89 17.8M
2023-07-19 6.03 6.05 5.92 5.95 19.3M
2023-07-18 6.00 6.14 5.95 6.03 21.4M
2023-07-17 6.10 6.18 5.99 6.05 26.7M
2023-07-14 6.16 6.28 5.90 6.13 43.6M
2023-07-13 6.48 6.49 6.16 6.26 55.2M
2023-07-12 6.65 6.84 6.45 6.62 66.9M
2023-07-11 6.36 6.99 6.20 6.64 82.9M
2023-07-10 6.32 6.42 6.21 6.35 34.3M
2023-07-07 6.20 6.65 6.19 6.39 60.5M
2023-07-06 6.20 6.32 6.10 6.27 44.2M
2023-07-05 6.28 6.32 6.09 6.10 48.6M
2023-07-04 6.18 6.50 6.18 6.33 62.5M
2023-07-03 6.38 6.53 6.24 6.25 88.0M
2023-06-30 6.36 7.00 6.07 6.68 124.8M
2023-06-29 5.79 6.36 5.76 6.36 43.4M
2023-06-28 5.72 5.83 5.56 5.78 21.7M
2023-06-27 5.60 5.74 5.50 5.72 23.8M
2023-06-26 5.49 5.90 5.45 5.64 32.9M
2023-06-21 5.60 6.03 5.59 5.63 30.8M
2023-06-20 5.49 5.64 5.45 5.60 13.9M
2023-06-19 5.60 5.65 5.57 5.61 9.7M
2023-06-16 5.52 5.64 5.49 5.60 12.2M
2023-06-15 5.42 5.56 5.40 5.54 11.5M
2023-06-14 5.43 5.45 5.35 5.43 6.0M
2023-06-13 5.37 5.45 5.33 5.44 5.6M
2023-06-12 5.28 5.42 5.22 5.41 7.6M
2023-06-09 5.21 5.28 5.18 5.25 6.2M
2023-06-08 5.30 5.32 5.17 5.20 6.1M
2023-06-07 5.28 5.33 5.20 5.29 5.5M
2023-06-06 5.40 5.41 5.26 5.27 8.6M
2023-06-05 5.42 5.44 5.36 5.40 7.0M
2023-06-02 5.50 5.50 5.38 5.40 8.8M
2023-06-01 5.43 5.51 5.40 5.48 8.2M
2023-05-31 5.45 5.47 5.40 5.41 5.6M
2023-05-30 5.45 5.47 5.38 5.45 7.6M
2023-05-29 5.52 5.54 5.42 5.44 8.8M
2023-05-26 5.51 5.55 5.42 5.49 8.0M
2023-05-25 5.47 5.54 5.42 5.50 10.5M
2023-05-24 5.40 5.51 5.39 5.46 8.8M
2023-05-23 5.46 5.52 5.42 5.45 13.0M
2023-05-22 5.39 5.50 5.39 5.49 13.1M
2023-05-19 5.34 5.42 5.32 5.40 11.4M
2023-05-18 5.22 5.42 5.19 5.38 16.7M
2023-05-17 5.07 5.22 5.07 5.22 7.3M
2023-05-16 5.12 5.15 5.07 5.10 4.5M
2023-05-15 5.08 5.14 5.05 5.12 3.9M
2023-05-12 5.15 5.18 5.07 5.08 4.6M
2023-05-11 5.10 5.19 5.08 5.14 6.4M
2023-05-10 5.05 5.12 5.04 5.09 5.0M
2023-05-09 5.20 5.22 5.08 5.08 9.2M
2023-05-08 5.17 5.27 5.15 5.23 8.1M
2023-05-05 5.17 5.21 5.10 5.17 8.5M
2023-05-04 5.00 5.23 4.99 5.17 13.9M
2023-04-28 4.80 5.05 4.79 5.05 16.3M
2023-04-27 5.03 5.03 4.76 4.86 21.0M
2023-04-26 4.65 4.73 4.60 4.70 6.7M
2023-04-25 4.75 4.75 4.51 4.59 8.6M
2023-04-24 4.74 4.81 4.67 4.77 6.5M
2023-04-21 4.92 4.92 4.74 4.75 9.9M
2023-04-20 5.06 5.06 4.90 4.92 10.2M
2023-04-19 5.05 5.11 5.03 5.08 6.1M
2023-04-18 5.16 5.18 5.07 5.08 8.9M
2023-04-17 5.25 5.25 5.15 5.18 10.4M
2023-04-14 5.22 5.29 5.17 5.29 11.2M
2023-04-13 5.42 5.43 5.22 5.22 18.4M
2023-04-12 5.39 5.45 5.33 5.44 19.7M
2023-04-11 5.38 5.49 5.32 5.44 22.2M
2023-04-10 5.57 5.57 5.40 5.44 48.9M
2023-04-07 5.56 5.65 5.56 5.65 26.3M
2023-04-06 5.11 5.17 5.07 5.14 4.9M
2023-04-04 5.32 5.32 5.11 5.12 10.0M
2023-04-03 5.28 5.34 5.21 5.34 6.9M
2023-03-31 5.23 5.27 5.20 5.25 3.8M
2023-03-30 5.30 5.33 5.20 5.22 6.2M
2023-03-29 5.31 5.36 5.28 5.33 5.6M
2023-03-28 5.39 5.42 5.29 5.31 6.5M
2023-03-27 5.41 5.45 5.32 5.37 11.0M
2023-03-24 5.31 5.41 5.24 5.41 11.9M
2023-03-23 5.30 5.31 5.23 5.27 5.2M
2023-03-22 5.30 5.30 5.23 5.27 5.8M
2023-03-21 5.13 5.22 5.09 5.22 6.0M
2023-03-20 5.10 5.16 5.04 5.13 6.6M
2023-03-17 5.07 5.13 5.06 5.10 4.2M
2023-03-16 5.17 5.18 5.03 5.04 5.2M
2023-03-15 5.13 5.22 5.12 5.20 4.4M
2023-03-14 5.24 5.24 5.03 5.13 6.2M
2023-03-13 5.24 5.27 5.15 5.23 4.9M
2023-03-10 5.31 5.34 5.22 5.24 5.2M
2023-03-09 5.41 5.43 5.28 5.35 5.2M
2023-03-08 5.30 5.38 5.30 5.38 5.7M
2023-03-07 5.51 5.51 5.30 5.30 11.2M
2023-03-06 5.48 5.56 5.47 5.50 7.3M
2023-03-03 5.47 5.51 5.40 5.47 6.9M
2023-03-02 5.54 5.56 5.48 5.50 7.6M
2023-03-01 5.48 5.53 5.45 5.53 6.2M
2023-02-28 5.41 5.53 5.41 5.50 6.0M
2023-02-27 5.58 5.58 5.44 5.46 8.6M
2023-02-24 5.60 5.62 5.52 5.59 7.2M
2023-02-23 5.65 5.66 5.55 5.58 9.4M
2023-02-22 5.64 5.69 5.56 5.66 8.5M
2023-02-21 5.60 5.70 5.59 5.64 11.1M
2023-02-20 5.53 5.60 5.51 5.59 10.0M
2023-02-17 5.51 5.64 5.50 5.54 13.4M
2023-02-16 5.69 5.72 5.44 5.50 22.4M
2023-02-15 5.68 5.82 5.63 5.74 22.1M
2023-02-14 5.69 5.70 5.62 5.64 19.5M
2023-02-13 5.74 5.77 5.65 5.70 19.3M
2023-02-10 5.67 5.87 5.66 5.72 27.0M
2023-02-09 5.63 5.77 5.60 5.70 30.0M
2023-02-08 5.86 5.93 5.75 5.78 47.4M
2023-02-07 6.30 6.30 5.73 6.05 92.5M
2023-02-06 5.87 5.98 5.87 5.98 20.7M
2023-02-03 5.37 5.52 5.32 5.44 20.8M
2023-02-02 5.50 5.54 5.34 5.38 24.3M
2023-02-01 5.24 5.47 5.21 5.44 25.2M
2023-01-31 5.13 5.26 5.08 5.24 14.5M
2023-01-30 5.05 5.18 5.02 5.16 21.0M
2023-01-20 5.02 5.03 4.92 4.97 17.7M
2023-01-19 4.81 4.90 4.80 4.88 11.4M
2023-01-18 5.00 5.07 4.81 4.85 25.0M
2023-01-17 4.85 4.88 4.78 4.88 7.6M
2023-01-16 4.80 4.88 4.78 4.86 6.9M
2023-01-13 4.85 4.88 4.79 4.82 6.6M
2023-01-12 4.77 4.92 4.77 4.85 9.1M
2023-01-11 4.80 4.85 4.76 4.77 7.9M
2023-01-10 4.85 4.87 4.78 4.81 8.8M
2023-01-09 4.70 4.90 4.70 4.88 16.2M
2023-01-06 4.69 4.80 4.67 4.72 9.6M
2023-01-05 4.71 4.75 4.64 4.71 8.4M
2023-01-04 4.72 4.77 4.63 4.70 17.1M
2023-01-03 4.47 4.74 4.46 4.72 17.7M