Shandong Kehui Power Automation Co Ltd (688681)

688681
🏛️ China →
17.16
Letzte Aktualisierung: 2025-09-30
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
2022-12-30 12.65 12.92 12.60 12.76 0.8M
2022-12-29 13.02 13.02 12.56 12.80 0.6M
2022-12-28 13.49 13.55 13.08 13.10 0.3M
2022-12-27 13.37 13.47 13.10 13.46 0.2M
2022-12-26 12.87 13.39 12.62 13.33 0.5M
2022-12-23 12.73 12.98 12.68 12.76 0.2M
2022-12-22 13.12 13.28 12.75 12.75 0.4M
2022-12-21 13.46 13.48 13.06 13.12 0.2M
2022-12-20 13.33 13.63 13.14 13.45 0.4M
2022-12-19 13.38 13.48 13.10 13.48 0.6M
2022-12-16 13.86 13.86 13.33 13.37 0.7M
2022-12-15 13.80 13.90 13.72 13.86 0.3M
2022-12-14 13.86 13.90 13.72 13.84 0.2M
2022-12-13 14.11 14.15 13.77 13.84 0.5M
2022-12-12 14.33 14.33 14.01 14.04 0.5M
2022-12-09 14.17 14.42 13.93 14.33 1.0M
2022-12-08 14.24 14.33 14.07 14.20 0.4M
2022-12-07 14.53 14.70 14.21 14.30 0.8M
2022-12-06 14.76 14.92 14.50 14.70 0.8M
2022-12-05 14.91 15.18 14.65 14.92 1.2M
2022-12-02 14.02 15.02 13.81 14.90 2.0M
2022-12-01 14.09 14.19 13.89 14.02 0.7M
2022-11-30 14.10 14.44 13.78 14.00 0.7M
2022-11-29 13.96 14.21 13.80 14.20 0.9M
2022-11-28 13.70 13.97 13.66 13.97 0.4M
2022-11-25 14.39 14.39 13.89 13.98 0.5M
2022-11-24 14.19 14.79 14.08 14.39 0.6M
2022-11-23 14.45 14.45 13.75 14.24 0.9M
2022-11-22 14.65 14.89 14.30 14.45 0.7M
2022-11-21 14.78 14.93 14.53 14.72 0.6M
2022-11-18 14.71 15.05 14.63 14.82 1.0M
2022-11-17 14.67 14.73 14.37 14.71 0.7M
2022-11-16 14.89 14.91 14.58 14.67 1.0M
2022-11-15 14.98 14.98 14.54 14.92 1.2M
2022-11-14 15.10 15.10 14.59 14.69 1.2M
2022-11-11 15.48 15.56 14.85 15.00 1.2M
2022-11-10 15.04 15.26 14.89 15.26 1.8M
2022-11-09 15.13 15.25 14.85 15.05 0.9M
2022-11-08 15.52 15.52 14.85 15.05 0.8M
2022-11-07 15.30 15.49 15.06 15.25 1.0M
2022-11-04 15.00 15.70 14.84 15.30 2.3M
2022-11-03 15.03 15.06 14.78 14.91 0.6M
2022-11-02 14.90 15.08 14.82 15.00 0.9M
2022-11-01 14.30 14.93 14.22 14.90 1.4M
2022-10-31 13.70 14.27 13.70 14.22 0.6M
2022-10-28 14.20 14.50 13.55 13.85 1.0M
2022-10-27 14.59 14.76 14.33 14.66 0.8M
2022-10-26 14.08 14.57 14.08 14.45 0.5M
2022-10-25 14.28 14.44 13.92 14.12 0.6M
2022-10-24 14.64 14.78 14.32 14.39 0.7M
2022-10-21 14.38 14.82 14.28 14.64 0.7M
2022-10-20 14.41 14.50 14.03 14.34 0.6M
2022-10-19 14.28 14.70 14.28 14.32 0.7M
2022-10-18 14.58 14.70 14.28 14.48 0.5M
2022-10-17 14.26 14.52 14.12 14.49 0.7M
2022-10-14 14.10 14.35 14.00 14.29 0.7M
2022-10-13 13.98 14.16 13.76 14.14 0.6M
2022-10-12 13.14 13.97 12.96 13.97 0.5M
2022-10-11 13.60 13.60 12.95 13.32 0.4M
2022-10-10 13.66 13.67 13.09 13.20 0.6M
2022-09-30 13.50 13.65 13.28 13.40 0.6M
2022-09-29 13.85 13.85 13.47 13.69 0.6M
2022-09-28 13.99 14.00 13.46 13.50 0.5M
2022-09-27 13.61 13.96 13.61 13.92 0.3M
2022-09-26 14.00 14.20 13.61 13.61 0.7M
2022-09-23 14.20 14.28 13.70 14.24 0.9M
2022-09-22 13.99 14.36 13.80 14.20 0.7M
2022-09-21 13.93 14.08 13.61 14.05 0.5M
2022-09-20 13.50 14.04 13.50 13.93 0.9M
2022-09-19 13.69 13.88 13.35 13.50 0.8M
2022-09-16 14.55 14.55 13.69 13.69 1.2M
2022-09-15 14.95 15.07 14.20 14.48 1.4M
2022-09-14 14.61 14.87 14.27 14.79 1.0M
2022-09-13 14.75 14.89 14.53 14.70 0.7M
2022-09-09 15.00 15.00 14.65 14.75 1.2M
2022-09-08 15.40 15.52 14.88 15.00 1.6M
2022-09-07 15.26 15.84 15.12 15.42 1.8M
2022-09-06 15.21 15.33 14.49 15.30 2.6M
2022-09-05 15.46 16.06 15.09 15.16 2.4M
2022-09-02 14.56 15.09 14.43 14.95 1.6M
2022-09-01 14.67 15.14 14.49 14.56 1.3M
2022-08-31 15.78 15.85 14.76 14.96 3.4M
2022-08-30 16.82 17.29 15.82 15.82 3.5M
2022-08-29 15.45 17.40 15.40 16.82 3.9M
2022-08-26 17.03 17.37 16.01 16.07 4.9M
2022-08-25 18.47 19.87 16.50 17.27 8.0M
2022-08-24 17.31 18.57 16.95 17.39 8.5M
2022-08-23 15.91 16.89 15.70 16.89 2.5M
2022-08-22 16.75 17.19 16.09 16.35 2.9M
2022-08-19 17.47 17.79 16.42 16.57 3.1M
2022-08-18 16.48 17.80 16.48 17.20 4.4M
2022-08-17 16.13 16.95 16.11 16.45 2.8M
2022-08-16 15.90 16.46 15.55 16.10 4.0M
2022-08-15 16.21 16.78 16.04 16.42 2.2M
2022-08-12 17.01 17.37 16.31 16.38 2.7M
2022-08-11 16.78 18.06 16.66 17.21 4.3M
2022-08-10 16.20 16.70 16.13 16.66 2.3M
2022-08-09 16.39 16.39 16.03 16.28 1.7M
2022-08-08 15.92 16.30 15.50 16.25 2.2M
2022-08-05 16.10 16.43 15.70 15.91 2.7M
2022-08-04 15.66 16.58 15.66 16.10 3.8M
2022-08-03 15.17 15.93 15.14 15.53 2.6M
2022-08-02 15.68 15.99 14.80 15.08 2.7M
2022-08-01 16.00 16.47 15.49 15.95 2.9M
2022-07-29 15.70 16.28 15.45 15.86 2.7M
2022-07-28 15.35 15.68 15.20 15.50 1.8M
2022-07-27 15.29 15.75 15.01 15.25 1.5M
2022-07-26 15.42 15.42 14.76 15.30 1.3M
2022-07-25 15.80 15.99 15.23 15.27 1.7M
2022-07-22 15.91 16.15 15.69 15.97 1.8M
2022-07-21 15.90 16.19 15.62 15.91 1.7M
2022-07-20 15.93 16.14 15.56 15.98 2.1M
2022-07-19 16.26 16.85 15.84 15.95 3.2M
2022-07-18 15.82 16.70 15.73 16.40 3.6M
2022-07-15 15.50 16.35 15.35 15.83 4.1M
2022-07-14 14.60 15.79 14.51 15.50 4.2M
2022-07-13 14.45 14.78 14.21 14.50 2.1M
2022-07-12 15.10 15.28 14.46 14.60 3.1M
2022-07-11 14.40 15.80 14.39 15.50 4.1M
2022-07-08 13.58 14.87 13.58 14.40 3.3M
2022-07-07 13.31 13.76 13.11 13.52 0.9M
2022-07-06 13.31 13.41 13.00 13.31 0.5M
2022-07-05 13.80 13.90 13.12 13.30 0.9M
2022-07-04 13.33 13.79 13.02 13.74 1.2M
2022-07-01 13.34 13.44 13.09 13.22 1.0M
2022-06-30 13.56 13.62 13.31 13.33 0.9M
2022-06-29 13.86 13.88 13.42 13.43 0.7M
2022-06-28 13.63 13.88 13.35 13.76 1.0M
2022-06-27 13.58 13.75 13.41 13.49 0.8M
2022-06-24 13.41 13.59 13.15 13.46 0.7M
2022-06-23 13.12 13.50 12.90 13.49 0.8M
2022-06-22 13.39 13.49 13.08 13.19 0.9M
2022-06-21 13.60 13.75 13.32 13.39 1.0M
2022-06-20 13.42 13.60 13.22 13.50 1.2M
2022-06-17 12.85 13.45 12.76 13.27 1.9M
2022-06-16 13.06 13.18 12.74 12.85 2.7M
2022-06-15 13.18 13.31 12.98 13.06 0.9M
2022-06-14 13.36 13.36 12.82 13.18 0.7M
2022-06-13 13.19 13.55 13.19 13.46 0.8M
2022-06-10 13.27 13.50 13.06 13.40 0.7M
2022-06-09 13.76 13.76 12.99 13.13 1.2M
2022-06-08 14.26 14.38 13.50 13.76 2.0M
2022-06-07 15.04 15.19 14.06 14.26 2.3M
2022-06-06 14.66 15.44 14.45 15.25 2.5M
2022-06-02 13.75 15.20 13.58 14.73 2.8M
2022-06-01 13.49 14.03 13.20 13.83 1.5M
2022-05-31 12.56 14.00 12.54 13.40 1.7M
2022-05-30 12.71 12.71 12.26 12.56 0.4M
2022-05-27 12.71 12.90 12.36 12.52 0.3M
2022-05-26 12.81 12.86 12.49 12.73 0.4M
2022-05-25 12.55 12.87 12.40 12.68 0.4M
2022-05-24 13.23 13.23 12.40 12.42 0.5M
2022-05-23 13.09 13.24 12.99 13.14 0.3M
2022-05-20 13.09 13.40 12.94 13.18 0.5M
2022-05-19 12.79 13.10 12.54 13.10 0.6M
2022-05-18 12.57 12.91 12.57 12.79 0.7M
2022-05-17 12.68 12.68 12.33 12.50 0.5M
2022-05-16 12.83 12.83 12.54 12.68 0.5M
2022-05-13 12.55 12.72 12.41 12.49 0.3M
2022-05-12 12.50 12.74 12.33 12.55 0.5M
2022-05-11 12.58 12.81 12.40 12.40 0.7M
2022-05-10 12.18 12.57 12.11 12.49 0.4M
2022-05-09 12.24 12.65 12.23 12.26 0.2M
2022-05-06 12.00 12.35 11.73 12.19 0.4M
2022-05-05 11.90 12.43 11.81 12.11 0.5M
2022-04-29 11.53 11.99 11.48 11.92 0.5M
2022-04-28 11.90 11.90 11.41 11.49 0.4M
2022-04-27 11.50 11.97 11.03 11.81 0.6M
2022-04-26 12.30 12.41 11.42 11.51 1.1M
2022-04-25 13.80 13.85 12.85 12.85 0.7M
2022-04-22 13.97 13.97 13.68 13.81 0.3M
2022-04-21 14.38 14.44 13.83 13.92 0.5M
2022-04-20 14.73 14.88 14.35 14.38 0.4M
2022-04-19 14.80 14.89 14.65 14.73 0.2M
2022-04-18 14.51 14.86 14.20 14.76 0.3M
2022-04-15 14.88 14.88 14.55 14.62 0.2M
2022-04-14 14.90 15.06 14.78 14.95 0.3M
2022-04-13 15.33 15.33 14.91 14.95 0.3M
2022-04-12 15.08 15.35 15.00 15.30 0.2M
2022-04-11 15.46 15.46 14.94 15.08 0.4M
2022-04-08 15.58 15.76 15.35 15.46 0.3M
2022-04-07 15.88 15.88 15.53 15.58 0.3M
2022-04-06 15.84 16.02 15.69 15.88 0.3M
2022-04-01 16.20 16.20 15.75 15.84 0.3M
2022-03-31 15.90 16.24 15.90 16.20 0.4M
2022-03-30 15.82 16.05 15.74 15.98 0.4M
2022-03-29 16.20 16.20 15.72 15.80 0.4M
2022-03-28 16.22 16.26 15.75 16.16 0.3M
2022-03-25 16.40 16.57 16.25 16.29 0.3M
2022-03-24 16.96 16.96 16.34 16.40 0.3M
2022-03-23 16.70 17.30 16.68 16.96 0.4M
2022-03-22 16.63 16.88 16.63 16.69 0.3M
2022-03-21 16.49 16.83 16.47 16.73 0.3M
2022-03-18 16.25 16.62 16.23 16.54 0.2M
2022-03-17 16.05 16.79 16.05 16.31 0.5M
2022-03-16 16.00 16.14 15.12 15.99 0.5M
2022-03-15 16.72 16.74 15.66 15.73 0.7M
2022-03-14 16.75 17.20 16.72 16.72 0.3M
2022-03-11 17.10 17.26 16.74 17.25 0.5M
2022-03-10 17.03 17.33 17.03 17.10 0.3M
2022-03-09 17.21 17.22 16.40 16.86 0.6M
2022-03-08 17.38 17.52 16.80 17.13 0.7M
2022-03-07 17.46 18.03 17.39 17.58 0.5M
2022-03-04 18.17 18.17 17.70 17.85 0.4M
2022-03-03 18.30 18.63 18.00 18.02 0.4M
2022-03-02 18.04 18.28 17.83 18.20 0.4M
2022-03-01 17.75 18.25 17.75 18.04 0.6M
2022-02-28 18.13 18.35 17.55 17.78 1.0M
2022-02-25 18.48 18.75 18.25 18.40 0.6M
2022-02-24 18.75 19.00 18.10 18.38 0.8M
2022-02-23 18.60 18.91 18.52 18.83 0.6M
2022-02-22 18.72 18.75 18.28 18.50 0.5M
2022-02-21 18.58 18.77 18.40 18.68 0.5M
2022-02-18 18.51 18.53 18.12 18.50 0.4M
2022-02-17 18.44 18.87 18.39 18.50 0.9M
2022-02-16 18.18 18.46 18.02 18.44 0.8M
2022-02-15 17.93 18.12 17.84 17.95 0.4M
2022-02-14 17.81 18.20 17.64 17.98 0.3M
2022-02-11 18.49 18.49 17.85 17.90 0.6M
2022-02-10 18.50 18.73 18.24 18.40 0.7M
2022-02-09 18.50 18.68 18.25 18.47 0.5M
2022-02-08 18.01 18.49 17.93 18.42 0.5M
2022-02-07 18.15 18.32 18.00 18.18 0.5M
2022-01-28 17.81 18.13 17.38 17.90 0.8M
2022-01-27 17.90 18.03 17.53 17.62 0.8M
2022-01-26 17.96 18.38 17.91 17.99 0.5M
2022-01-25 18.53 18.74 17.75 17.75 1.0M
2022-01-24 18.67 18.80 18.48 18.55 0.6M
2022-01-21 18.90 19.16 18.50 18.57 1.1M
2022-01-20 20.43 20.43 18.90 18.95 1.7M
2022-01-19 20.01 20.47 19.82 20.22 1.0M
2022-01-18 20.68 20.70 19.62 20.08 2.0M
2022-01-17 20.80 20.80 19.88 20.67 1.3M
2022-01-14 21.10 21.57 20.62 20.62 1.7M
2022-01-13 21.05 21.46 20.56 21.17 2.9M
2022-01-12 19.69 21.77 19.40 21.22 4.9M
2022-01-11 19.23 19.55 19.02 19.23 1.1M
2022-01-10 19.12 19.59 18.91 19.40 1.5M
2022-01-07 19.83 20.03 19.08 19.10 1.4M
2022-01-06 19.80 20.28 19.70 19.80 1.0M
2022-01-05 20.42 20.58 19.52 19.72 1.4M
2022-01-04 20.18 20.60 20.17 20.42 0.8M