Shanghai Xin Nanyang Co Ltd (600661)

600661
🏛️ China →
10.15
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 10.25 10.30 10.21 10.24 198.2K
09:35 10.24 10.30 10.23 10.28 56.5K
09:40 10.29 10.30 10.27 10.28 68.4K
09:45 10.27 10.29 10.23 10.23 87.6K
09:50 10.24 10.24 10.21 10.21 122.6K
09:55 10.20 10.22 10.17 10.21 135.8K
10:00 10.21 10.22 10.17 10.22 105.6K
10:05 10.22 10.27 10.20 10.27 72.9K
10:10 10.26 10.30 10.26 10.29 106.8K
10:15 10.29 10.35 10.29 10.34 152.7K
10:20 10.34 10.34 10.30 10.33 65.1K
10:25 10.33 10.34 10.32 10.33 64.7K
10:30 10.32 10.33 10.30 10.30 31.8K
10:35 10.30 10.32 10.30 10.32 19.9K
10:40 10.31 10.32 10.30 10.30 36.3K
10:45 10.31 10.32 10.30 10.32 17.9K
10:50 10.32 10.32 10.31 10.31 22.9K
10:55 10.31 10.32 10.31 10.31 7.7K
11:00 10.31 10.31 10.28 10.30 88.8K
11:05 10.28 10.31 10.27 10.30 94.4K
11:10 10.29 10.30 10.28 10.30 83.8K
11:15 10.28 10.30 10.27 10.28 17.0K
11:20 10.27 10.31 10.27 10.31 62.1K
11:25 10.29 10.31 10.28 10.31 22.7K
13:00 10.30 10.31 10.26 10.27 58.7K
13:05 10.26 10.28 10.25 10.26 32.4K
13:10 10.27 10.29 10.25 10.28 58.8K
13:15 10.28 10.30 10.24 10.28 31.9K
13:20 10.27 10.28 10.24 10.27 64.3K
13:25 10.26 10.27 10.26 10.26 20.2K
13:30 10.26 10.26 10.25 10.26 21.3K
13:35 10.26 10.28 10.25 10.27 37.6K
13:40 10.27 10.27 10.25 10.27 6.5K
13:45 10.26 10.27 10.25 10.27 19.0K
13:50 10.27 10.27 10.24 10.26 79.7K
13:55 10.26 10.27 10.24 10.27 52.1K
14:00 10.24 10.26 10.23 10.26 72.0K
14:05 10.25 10.28 10.25 10.28 51.2K
14:10 10.28 10.28 10.26 10.27 77.4K
14:15 10.26 10.29 10.25 10.28 72.9K
14:20 10.29 10.29 10.26 10.26 10.6K
14:25 10.25 10.27 10.25 10.25 52.0K
14:30 10.24 10.28 10.24 10.24 92.2K
14:35 10.26 10.26 10.23 10.24 70.7K
14:40 10.24 10.25 10.23 10.24 85.8K
14:45 10.24 10.26 10.23 10.24 36.1K
14:50 10.24 10.25 10.21 10.21 163.3K
14:55 10.21 10.22 10.21 10.22 79.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 10.17 10.32 9.96 10.15 3.2M
2025-09-26 10.25 10.35 10.17 10.22 3.1M
2025-09-25 10.26 10.40 10.21 10.30 3.5M
2025-09-24 10.14 10.34 10.14 10.31 4.7M
2025-09-23 10.57 10.57 10.03 10.19 6.9M
2025-09-22 10.75 10.81 10.54 10.57 4.0M
2025-09-19 10.60 10.90 10.58 10.81 6.0M
2025-09-18 10.72 10.77 10.56 10.67 5.3M
2025-09-17 10.87 10.88 10.75 10.77 3.5M
2025-09-16 10.68 10.94 10.66 10.83 3.8M
2025-09-15 10.75 10.78 10.67 10.68 2.4M
2025-09-12 10.80 10.82 10.69 10.72 3.6M
2025-09-11 10.86 10.87 10.66 10.80 5.3M
2025-09-10 10.88 10.93 10.79 10.88 3.7M
2025-09-09 10.86 11.07 10.78 10.87 5.5M
2025-09-08 10.73 10.89 10.65 10.86 4.5M
2025-09-05 10.71 10.75 10.46 10.75 4.6M
2025-09-04 10.58 10.80 10.51 10.69 5.6M
2025-09-03 10.71 10.76 10.55 10.59 4.8M
2025-09-02 10.90 10.91 10.62 10.70 6.0M
2025-09-01 10.87 10.93 10.76 10.91 4.1M
2025-08-29 10.84 10.92 10.83 10.87 4.1M
2025-08-28 11.05 11.13 10.65 10.92 10.5M
2025-08-27 11.33 11.52 11.05 11.05 9.8M
2025-08-26 11.28 11.39 11.22 11.29 8.1M
2025-08-25 11.41 11.44 11.25 11.31 9.4M
2025-08-22 11.45 11.51 11.30 11.39 12.1M
2025-08-21 11.30 11.40 11.27 11.32 8.5M
2025-08-20 11.25 11.29 11.15 11.29 6.6M
2025-08-19 11.33 11.42 11.19 11.30 9.1M
2025-08-18 11.20 11.35 11.18 11.34 9.8M
2025-08-15 11.08 11.20 11.04 11.16 6.7M
2025-08-14 11.32 11.37 11.04 11.10 11.0M
2025-08-13 11.42 11.43 11.26 11.37 9.8M
2025-08-12 11.41 11.52 11.31 11.44 12.0M
2025-08-11 11.36 11.53 11.29 11.52 13.0M
2025-08-08 11.52 11.55 11.26 11.39 18.1M
2025-08-07 11.72 11.83 11.55 11.61 31.9M
2025-08-06 12.00 12.53 11.71 12.24 45.7M
2025-08-05 11.27 11.68 11.17 11.39 9.5M
2025-08-04 11.30 11.33 11.03 11.18 7.3M
2025-08-01 11.02 11.40 11.01 11.37 12.5M
2025-07-31 11.14 11.27 10.99 11.01 10.1M
2025-07-30 11.41 11.59 11.11 11.22 12.9M
2025-07-29 11.68 11.83 11.11 11.27 12.4M
2025-07-28 11.85 11.85 11.31 11.39 10.7M
2025-07-25 11.20 11.80 11.13 11.52 19.3M
2025-07-24 11.00 11.20 10.95 11.13 6.3M
2025-07-23 11.00 11.25 10.93 11.01 8.4M
2025-07-22 11.25 11.28 10.98 11.03 9.3M
2025-07-21 11.37 11.53 11.18 11.26 12.8M
2025-07-18 10.88 11.78 10.84 11.44 20.7M
2025-07-17 10.98 11.04 10.81 10.88 6.4M
2025-07-16 10.94 11.03 10.75 11.03 8.1M
2025-07-15 11.18 11.25 10.82 10.94 8.2M
2025-07-14 11.22 11.25 10.95 11.15 6.9M
2025-07-11 11.29 11.45 11.01 11.10 11.0M
2025-07-10 10.92 11.69 10.92 11.29 18.5M
2025-07-09 11.09 11.30 10.88 10.97 7.7M
2025-07-08 10.76 10.92 10.70 10.88 5.1M
2025-07-07 10.77 10.81 10.64 10.77 3.5M
2025-07-04 10.77 11.10 10.71 10.81 6.4M
2025-07-03 10.65 10.83 10.62 10.76 4.3M
2025-07-02 10.86 10.86 10.58 10.66 5.8M
2025-07-01 10.67 11.06 10.67 10.86 10.4M
2025-06-30 10.56 10.67 10.51 10.65 5.3M
2025-06-27 10.54 10.61 10.49 10.57 4.3M
2025-06-26 10.62 10.72 10.50 10.57 4.9M
2025-06-25 10.53 10.73 10.50 10.64 6.8M
2025-06-24 10.18 10.74 10.16 10.53 9.2M
2025-06-23 9.90 10.18 9.86 10.16 3.8M
2025-06-20 10.05 10.15 9.94 9.98 4.8M
2025-06-19 10.17 10.27 10.00 10.05 5.0M
2025-06-18 10.18 10.42 10.13 10.19 4.9M
2025-06-17 10.42 10.42 10.19 10.27 4.3M
2025-06-16 10.27 10.44 10.26 10.34 3.8M
2025-06-13 10.58 10.62 10.28 10.31 6.4M
2025-06-12 10.50 10.74 10.41 10.61 6.0M
2025-06-11 10.52 10.66 10.49 10.55 5.0M
2025-06-10 10.64 10.70 10.37 10.56 7.3M
2025-06-09 10.51 10.80 10.37 10.66 10.8M
2025-06-06 10.33 10.41 10.23 10.39 5.1M
2025-06-05 10.48 10.50 10.21 10.28 5.8M
2025-06-04 10.29 10.53 10.15 10.42 9.2M
2025-06-03 9.99 10.55 9.91 10.31 13.5M
2025-05-30 10.04 10.15 9.87 9.90 6.4M
2025-05-29 9.80 10.06 9.66 10.03 9.5M
2025-05-28 10.21 10.39 9.79 9.84 11.7M
2025-05-27 10.30 10.33 10.08 10.26 5.6M
2025-05-26 10.06 10.43 9.99 10.33 9.1M
2025-05-23 10.18 10.37 9.94 9.95 7.1M
2025-05-22 10.22 10.65 10.12 10.18 9.0M
2025-05-21 10.40 10.40 10.16 10.30 4.8M
2025-05-20 10.08 10.44 9.98 10.40 7.3M
2025-05-19 9.93 10.15 9.85 10.11 4.7M
2025-05-16 9.94 10.01 9.87 9.93 3.8M
2025-05-15 10.13 10.15 9.88 9.96 4.5M
2025-05-14 10.30 10.30 10.11 10.16 5.6M
2025-05-13 10.39 10.49 10.18 10.30 5.2M
2025-05-12 10.34 10.40 10.11 10.28 5.1M
2025-05-09 10.50 10.50 10.27 10.29 3.0M
2025-05-08 10.34 10.51 10.28 10.46 3.5M
2025-05-07 10.51 10.59 10.27 10.36 4.7M
2025-05-06 10.32 10.47 10.22 10.46 5.1M
2025-04-30 10.11 10.31 10.00 10.16 5.5M
2025-04-29 10.26 10.26 9.94 10.01 6.1M
2025-04-28 10.23 10.34 10.04 10.28 6.3M
2025-04-25 10.35 10.53 10.24 10.25 7.3M
2025-04-24 10.49 10.68 10.33 10.45 8.6M
2025-04-23 10.60 10.78 10.40 10.42 9.6M
2025-04-22 10.25 11.04 10.25 10.67 14.5M
2025-04-21 9.99 10.43 9.95 10.26 9.9M
2025-04-18 9.72 10.12 9.65 10.01 7.9M
2025-04-17 9.44 9.89 9.44 9.82 5.3M
2025-04-16 9.64 9.88 9.47 9.63 6.1M
2025-04-15 9.80 9.94 9.64 9.71 3.1M
2025-04-14 9.59 9.85 9.59 9.74 4.4M
2025-04-11 9.44 9.68 9.40 9.57 3.7M
2025-04-10 9.48 9.69 9.46 9.55 6.7M
2025-04-09 9.00 9.49 8.43 9.44 8.4M
2025-04-08 9.28 9.43 8.92 9.10 8.4M
2025-04-07 9.61 9.75 9.32 9.32 6.6M
2025-04-03 10.17 10.39 10.13 10.36 4.5M
2025-04-02 10.27 10.33 10.21 10.23 2.8M
2025-04-01 10.18 10.37 10.18 10.26 3.7M
2025-03-31 10.52 10.53 10.08 10.18 5.9M
2025-03-28 10.52 10.58 10.44 10.49 3.7M
2025-03-27 10.68 10.69 10.36 10.54 4.5M
2025-03-26 10.54 10.71 10.45 10.67 4.2M
2025-03-25 10.66 10.66 10.40 10.58 5.7M
2025-03-24 10.72 10.82 10.46 10.67 8.0M
2025-03-21 10.90 10.94 10.68 10.75 7.1M
2025-03-20 11.05 11.12 10.91 10.95 5.1M
2025-03-19 11.27 11.32 11.04 11.07 6.0M
2025-03-18 11.38 11.57 11.23 11.27 8.3M
2025-03-17 11.28 11.55 11.24 11.28 14.3M
2025-03-14 10.82 11.20 10.68 11.20 10.6M
2025-03-13 10.86 10.99 10.60 10.76 6.8M
2025-03-12 10.99 11.06 10.91 10.91 5.6M
2025-03-11 10.78 10.97 10.72 10.96 4.8M
2025-03-10 11.04 11.14 10.90 10.96 6.3M
2025-03-07 11.19 11.28 10.97 11.03 8.6M
2025-03-06 10.98 11.19 10.91 11.18 11.0M
2025-03-05 10.91 11.04 10.78 10.92 7.3M
2025-03-04 10.63 10.95 10.55 10.94 6.4M
2025-03-03 10.84 10.99 10.63 10.69 8.1M
2025-02-28 11.00 11.14 10.63 10.68 8.0M
2025-02-27 11.23 11.43 10.86 11.06 11.4M
2025-02-26 11.14 11.28 11.06 11.23 8.1M
2025-02-25 11.16 11.33 11.05 11.13 7.5M
2025-02-24 11.37 11.40 11.15 11.29 10.3M
2025-02-21 11.61 11.62 11.18 11.47 13.1M
2025-02-20 11.33 11.88 11.28 11.68 14.0M
2025-02-19 11.22 11.55 11.22 11.37 12.2M
2025-02-18 12.00 12.11 11.20 11.23 23.3M
2025-02-17 12.12 12.90 12.02 12.30 36.0M
2025-02-14 11.49 11.98 11.31 11.73 12.7M
2025-02-13 11.66 11.77 11.44 11.50 7.9M
2025-02-12 11.70 11.88 11.54 11.60 9.2M
2025-02-11 11.74 11.90 11.50 11.64 10.9M
2025-02-10 11.39 11.82 11.38 11.72 12.7M
2025-02-07 11.08 11.43 11.07 11.37 9.4M
2025-02-06 10.75 11.14 10.68 11.14 8.6M
2025-02-05 10.61 11.00 10.59 10.93 9.0M
2025-01-27 10.72 10.80 10.55 10.57 5.6M
2025-01-24 10.55 10.82 10.45 10.69 10.0M
2025-01-23 10.79 10.92 10.55 10.55 9.1M
2025-01-22 10.85 10.90 10.56 10.63 8.2M
2025-01-21 11.05 11.26 10.74 10.96 9.4M
2025-01-20 12.00 12.00 11.18 11.27 11.9M
2025-01-17 11.11 11.27 10.96 11.11 5.0M
2025-01-16 11.20 11.48 11.05 11.11 8.1M
2025-01-15 11.40 11.52 11.08 11.15 10.3M
2025-01-14 10.79 11.38 10.79 11.20 7.6M
2025-01-13 10.49 10.87 10.29 10.76 3.8M
2025-01-10 11.20 11.26 10.70 10.71 5.1M
2025-01-09 11.05 11.34 10.95 11.19 4.7M
2025-01-08 10.95 11.18 10.67 11.11 6.0M
2025-01-07 10.73 11.09 10.70 11.09 5.6M
2025-01-06 10.89 11.00 10.57 10.67 8.6M
2025-01-03 12.17 12.18 10.99 11.06 15.9M
2025-01-02 11.70 12.89 11.60 12.16 20.7M