Shanghai Kelai Mechatronics Engineering Co Ltd (603960)

603960
🏛️ China →
21.33
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 20.65 20.65 20.34 20.41 736.6K
09:35 20.40 20.48 20.37 20.43 392.6K
09:40 20.42 20.49 20.42 20.46 182.7K
09:45 20.48 20.56 20.41 20.49 303.8K
09:50 20.49 20.49 20.42 20.46 246.6K
09:55 20.45 20.53 20.39 20.51 394.4K
10:00 20.49 21.48 20.46 21.40 1,970.3K
10:05 21.48 21.74 21.33 21.42 5,459.3K
10:10 21.41 21.67 21.31 21.38 1,504.5K
10:15 21.39 21.45 21.32 21.32 627.8K
10:20 21.32 21.40 21.29 21.37 469.9K
10:25 21.35 21.37 21.26 21.33 427.5K
10:30 21.32 21.33 21.19 21.22 380.7K
10:35 21.22 21.29 21.19 21.25 298.2K
10:40 21.26 21.28 21.21 21.22 226.4K
10:45 21.22 21.40 21.21 21.40 292.7K
10:50 21.41 21.44 21.30 21.33 158.9K
10:55 21.33 21.34 21.30 21.33 160.0K
11:00 21.33 21.34 21.29 21.31 95.0K
11:05 21.32 21.33 21.24 21.28 241.3K
11:10 21.29 21.30 21.22 21.28 160.8K
11:15 21.28 21.29 21.26 21.27 100.9K
11:20 21.27 21.35 21.26 21.31 266.1K
11:25 21.32 21.33 21.29 21.29 151.0K
13:00 21.29 21.35 21.28 21.32 203.2K
13:05 21.33 21.33 21.28 21.29 144.3K
13:10 21.29 21.31 21.27 21.27 77.8K
13:15 21.27 21.37 21.26 21.37 359.9K
13:20 21.38 21.38 21.29 21.32 163.7K
13:25 21.32 21.33 21.30 21.30 103.3K
13:30 21.30 21.32 21.28 21.31 125.4K
13:35 21.31 21.38 21.30 21.36 255.5K
13:40 21.36 21.41 21.34 21.41 281.5K
13:45 21.40 21.40 21.35 21.37 219.2K
13:50 21.37 21.37 21.31 21.32 237.7K
13:55 21.33 21.35 21.30 21.31 267.1K
14:00 21.31 21.36 21.29 21.34 209.1K
14:05 21.33 21.34 21.30 21.31 103.2K
14:10 21.31 21.34 21.30 21.33 189.8K
14:15 21.32 21.32 21.29 21.30 175.6K
14:20 21.30 21.32 21.29 21.31 109.2K
14:25 21.31 21.32 21.28 21.28 229.4K
14:30 21.28 21.30 21.26 21.26 354.2K
14:35 21.26 21.27 21.16 21.21 497.7K
14:40 21.23 21.27 21.22 21.27 330.3K
14:45 21.27 21.34 21.27 21.31 573.7K
14:50 21.31 21.32 21.29 21.31 721.5K
14:55 21.31 21.33 21.30 21.33 597.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 20.69 21.77 20.33 21.33 22.1M
2025-09-25 20.99 21.13 20.58 20.64 10.0M
2025-09-24 21.10 21.15 20.80 21.05 13.5M
2025-09-23 21.05 21.29 20.63 21.28 20.5M
2025-09-22 20.01 21.66 19.98 21.04 20.5M
2025-09-19 20.60 20.60 19.97 20.01 9.7M
2025-09-18 20.71 21.15 20.30 20.52 20.4M
2025-09-17 20.28 21.19 20.20 20.92 22.1M
2025-09-16 19.90 20.36 19.88 20.34 9.5M
2025-09-15 20.27 20.29 19.89 19.90 8.1M
2025-09-12 20.39 20.53 20.11 20.16 7.3M
2025-09-11 19.97 20.45 19.83 20.42 9.0M
2025-09-10 20.05 20.48 19.96 20.00 5.9M
2025-09-09 20.32 20.32 19.99 20.05 5.7M
2025-09-08 20.03 20.44 20.01 20.37 8.4M
2025-09-05 19.40 20.07 19.22 20.07 9.6M
2025-09-04 19.80 20.01 19.02 19.30 9.2M
2025-09-03 20.55 20.75 19.76 19.80 9.1M
2025-09-02 20.60 20.60 19.96 20.42 12.8M
2025-09-01 19.75 20.93 19.71 20.51 16.0M
2025-08-29 19.65 19.98 19.48 19.71 8.0M
2025-08-28 20.02 20.21 19.14 19.86 13.0M
2025-08-27 20.52 20.78 19.95 20.01 11.8M
2025-08-26 20.56 20.78 20.30 20.59 9.6M
2025-08-25 20.56 20.74 20.39 20.58 12.3M
2025-08-22 20.38 20.39 20.16 20.39 7.5M
2025-08-21 20.65 20.66 20.20 20.30 9.3M
2025-08-20 20.30 20.87 20.21 20.55 9.9M
2025-08-19 20.19 20.52 20.04 20.37 11.7M
2025-08-18 20.41 20.48 20.10 20.24 12.9M
2025-08-15 19.44 20.45 19.44 20.19 16.0M
2025-08-14 19.83 19.92 19.40 19.44 8.9M
2025-08-13 19.70 19.95 19.68 19.83 6.8M
2025-08-12 19.81 19.81 19.55 19.75 5.6M
2025-08-11 19.68 19.88 19.62 19.81 6.2M
2025-08-08 19.90 19.96 19.60 19.74 5.4M
2025-08-07 19.95 19.99 19.70 19.77 7.9M
2025-08-06 19.63 20.00 19.52 19.95 12.3M
2025-08-05 19.49 19.64 19.30 19.57 7.5M
2025-08-04 19.13 19.44 19.04 19.44 6.2M
2025-08-01 18.91 19.20 18.88 19.09 4.1M
2025-07-31 19.29 19.44 18.95 18.99 6.1M
2025-07-30 19.44 19.44 19.15 19.25 4.8M
2025-07-29 19.42 19.46 19.15 19.45 5.7M
2025-07-28 19.40 19.60 19.36 19.43 5.3M
2025-07-25 19.27 19.47 19.20 19.36 5.6M
2025-07-24 19.02 19.29 19.02 19.26 5.3M
2025-07-23 19.20 19.31 19.00 19.03 5.5M
2025-07-22 19.53 19.53 19.20 19.22 6.8M
2025-07-21 19.35 19.49 19.23 19.49 6.6M
2025-07-18 19.42 19.46 19.24 19.35 5.6M
2025-07-17 19.30 19.44 19.24 19.40 7.1M
2025-07-16 18.89 19.49 18.80 19.44 12.8M
2025-07-15 18.97 19.07 18.65 18.87 5.5M
2025-07-14 18.90 19.09 18.85 19.07 5.7M
2025-07-11 18.72 19.03 18.66 18.91 5.3M
2025-07-10 18.70 18.90 18.66 18.82 3.7M
2025-07-09 18.98 19.32 18.80 18.82 10.6M
2025-07-08 18.57 18.91 18.57 18.84 6.8M
2025-07-07 18.50 18.51 18.31 18.45 3.3M
2025-07-04 18.78 18.80 18.51 18.52 4.9M
2025-07-03 18.71 18.87 18.65 18.77 4.6M
2025-07-02 18.71 18.75 18.56 18.70 3.9M
2025-07-01 18.77 18.80 18.51 18.79 5.4M
2025-06-30 18.66 18.83 18.60 18.77 5.6M
2025-06-27 18.57 18.69 18.51 18.62 4.1M
2025-06-26 18.70 18.76 18.50 18.55 6.0M
2025-06-25 18.35 18.75 18.35 18.68 7.3M
2025-06-24 18.05 18.49 18.05 18.49 7.1M
2025-06-23 17.60 18.01 17.55 17.99 4.0M
2025-06-20 18.05 18.25 17.75 17.77 6.1M
2025-06-19 18.39 18.60 18.10 18.10 7.9M
2025-06-18 18.31 18.43 18.13 18.41 5.3M
2025-06-17 18.35 18.44 18.19 18.35 4.4M
2025-06-16 18.20 18.40 18.16 18.36 6.4M
2025-06-13 18.80 18.94 18.28 18.29 11.1M
2025-06-12 19.35 19.45 18.91 18.98 10.8M
2025-06-11 19.55 19.77 19.43 19.49 7.4M
2025-06-10 19.70 19.85 19.25 19.50 11.5M
2025-06-09 19.46 20.02 19.39 19.76 13.9M
2025-06-06 19.52 19.65 19.25 19.30 8.5M
2025-06-05 19.85 19.88 19.30 19.62 11.0M
2025-06-04 19.96 20.05 19.56 19.70 10.5M
2025-06-03 19.60 19.98 19.41 19.90 12.2M
2025-05-30 20.85 20.99 19.55 19.60 19.5M
2025-05-29 20.70 21.59 20.70 20.85 21.6M
2025-05-28 21.35 22.05 20.69 21.18 29.7M
2025-05-27 22.30 22.97 20.87 21.35 42.2M
2025-05-26 19.10 21.16 18.63 21.16 35.5M
2025-05-23 19.36 19.99 19.20 19.24 17.4M
2025-05-22 18.68 19.98 18.60 19.56 25.4M
2025-05-21 18.80 19.00 18.41 18.80 6.8M
2025-05-20 18.50 18.90 18.34 18.80 5.5M
2025-05-19 18.73 18.80 18.32 18.56 4.7M
2025-05-16 18.31 18.85 18.30 18.67 6.1M
2025-05-15 18.78 18.78 18.35 18.39 5.2M
2025-05-14 18.85 18.95 18.65 18.77 5.9M
2025-05-13 19.19 19.26 18.84 18.84 6.7M
2025-05-12 18.93 19.00 18.80 19.00 6.6M
2025-05-09 19.00 19.01 18.50 18.69 7.2M
2025-05-08 18.55 19.10 18.41 18.98 10.4M
2025-05-07 18.79 18.93 18.34 18.57 9.9M
2025-05-06 18.10 18.86 18.00 18.62 10.5M
2025-04-30 17.42 18.00 17.34 17.91 7.4M
2025-04-29 17.18 17.50 17.00 17.36 5.1M
2025-04-28 17.45 17.55 17.09 17.18 6.0M
2025-04-25 17.61 17.83 17.48 17.60 5.9M
2025-04-24 17.88 18.07 17.56 17.61 8.6M
2025-04-23 17.36 18.73 17.34 18.01 16.8M
2025-04-22 17.40 17.48 17.19 17.19 4.8M
2025-04-21 17.18 17.46 16.88 17.42 4.9M
2025-04-18 17.01 17.19 16.88 17.08 3.8M
2025-04-17 16.82 17.25 16.80 17.05 4.9M
2025-04-16 17.36 17.36 16.73 16.95 6.4M
2025-04-15 17.49 17.81 17.32 17.41 5.4M
2025-04-14 17.57 17.83 17.45 17.58 8.0M
2025-04-11 17.00 17.55 16.83 17.30 9.4M
2025-04-10 17.00 17.47 17.00 17.03 11.8M
2025-04-09 15.98 16.77 14.87 16.63 13.7M
2025-04-08 17.00 17.42 15.74 16.27 15.6M
2025-04-07 17.47 18.16 17.43 17.43 8.1M
2025-04-03 19.52 19.92 19.30 19.37 7.6M
2025-04-02 19.70 20.15 19.68 19.86 7.1M
2025-04-01 19.80 20.03 19.74 19.82 7.6M
2025-03-31 19.95 20.15 19.23 19.78 12.8M
2025-03-28 20.68 20.87 20.19 20.21 11.0M
2025-03-27 21.18 21.27 20.68 20.80 13.4M
2025-03-26 21.20 21.79 21.09 21.40 13.0M
2025-03-25 21.80 22.35 21.12 21.20 17.3M
2025-03-24 23.27 23.38 21.22 21.91 30.5M
2025-03-21 25.20 25.32 23.52 23.58 37.7M
2025-03-20 24.11 26.53 23.29 25.23 60.1M
2025-03-19 24.54 24.96 23.41 24.12 40.9M
2025-03-18 24.81 25.49 23.85 24.06 54.9M
2025-03-17 23.18 24.81 23.16 24.81 54.1M
2025-03-14 21.15 23.18 20.86 22.55 23.7M
2025-03-13 21.90 21.94 20.95 21.18 10.4M
2025-03-12 22.30 22.53 21.88 21.90 12.1M
2025-03-11 21.81 22.28 21.81 22.11 10.6M
2025-03-10 21.60 22.47 21.58 22.39 19.5M
2025-03-07 22.17 22.17 21.53 21.69 11.7M
2025-03-06 21.97 22.30 21.72 22.06 19.2M
2025-03-05 21.73 22.00 21.34 21.76 20.3M
2025-03-04 19.67 21.79 19.62 21.79 15.2M
2025-03-03 20.28 20.44 19.63 19.81 8.8M
2025-02-28 21.49 21.49 20.05 20.10 12.7M
2025-02-27 21.81 21.98 21.19 21.53 13.9M
2025-02-26 21.25 22.47 21.15 21.94 21.0M
2025-02-25 20.64 21.45 20.57 21.22 12.2M
2025-02-24 20.98 21.10 20.51 20.92 9.4M
2025-02-21 21.04 21.12 20.74 20.90 10.5M
2025-02-20 20.73 21.29 20.56 20.96 13.0M
2025-02-19 19.90 20.75 19.88 20.73 15.4M
2025-02-18 20.20 20.50 19.86 19.91 9.5M
2025-02-17 19.85 20.29 19.82 20.20 6.3M
2025-02-14 20.00 20.25 19.90 19.99 5.7M
2025-02-13 20.41 20.51 20.08 20.12 7.7M
2025-02-12 19.97 20.51 19.90 20.42 9.5M
2025-02-11 20.30 20.33 19.98 20.00 6.0M
2025-02-10 20.19 20.27 19.92 20.25 7.6M
2025-02-07 20.24 20.45 19.92 20.20 10.0M
2025-02-06 19.55 20.29 19.33 20.18 9.4M
2025-02-05 19.01 19.77 18.91 19.56 7.7M
2025-01-27 19.44 19.53 18.80 18.80 5.4M
2025-01-24 19.20 19.37 19.05 19.32 5.9M
2025-01-23 19.60 19.89 19.30 19.30 6.5M
2025-01-22 19.56 19.78 19.30 19.38 6.1M
2025-01-21 19.45 20.00 19.22 19.74 10.1M
2025-01-20 19.30 19.52 19.01 19.27 5.4M
2025-01-17 19.10 19.26 18.93 19.08 4.4M
2025-01-16 19.20 19.48 18.83 19.10 5.7M
2025-01-15 19.26 19.38 19.10 19.12 5.5M
2025-01-14 18.49 19.27 18.34 19.26 9.9M
2025-01-13 17.96 18.46 17.69 18.20 4.7M
2025-01-10 18.56 19.11 18.27 18.27 7.5M
2025-01-09 18.38 18.83 18.37 18.73 6.5M
2025-01-08 18.43 18.78 17.95 18.45 6.0M
2025-01-07 18.10 18.63 18.00 18.61 5.3M
2025-01-06 17.99 18.28 17.53 18.08 5.8M
2025-01-03 19.21 19.54 18.01 18.07 8.3M
2025-01-02 19.93 20.20 19.02 19.20 7.8M