Sijin Intelligent Forming Machinery (003025)

003025
🏛️ China →
13.95
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 12.26 13.51 12.19 13.51 12.3M
2023-12-28 11.89 12.37 11.75 12.28 2.2M
2023-12-27 11.84 11.98 11.70 11.85 1.5M
2023-12-26 12.03 12.11 11.71 11.77 1.7M
2023-12-25 12.08 12.18 11.90 12.02 1.6M
2023-12-22 12.26 12.40 12.08 12.09 2.1M
2023-12-21 12.14 12.38 11.82 12.31 2.2M
2023-12-20 12.22 12.46 12.13 12.14 2.5M
2023-12-19 12.01 12.26 11.98 12.15 1.6M
2023-12-18 12.11 12.29 12.01 12.05 1.8M
2023-12-15 12.18 12.26 12.11 12.18 1.8M
2023-12-14 12.31 12.51 12.15 12.17 2.2M
2023-12-13 12.18 12.54 11.98 12.32 2.8M
2023-12-12 12.24 12.30 12.08 12.15 1.8M
2023-12-11 11.98 12.26 11.93 12.19 3.2M
2023-12-08 12.39 12.51 12.06 12.10 3.3M
2023-12-07 12.52 12.52 12.26 12.38 1.5M
2023-12-06 12.33 12.60 12.29 12.39 1.6M
2023-12-05 12.63 12.63 12.30 12.33 1.3M
2023-12-04 12.64 12.69 12.53 12.62 1.6M
2023-12-01 12.65 12.69 12.45 12.59 1.5M
2023-11-30 12.69 12.80 12.50 12.64 1.6M
2023-11-29 12.74 12.88 12.69 12.73 1.5M
2023-11-28 12.55 12.84 12.55 12.80 2.6M
2023-11-27 12.61 12.75 12.54 12.58 1.9M
2023-11-24 12.78 12.78 12.50 12.57 1.9M
2023-11-23 12.63 12.82 12.55 12.79 2.3M
2023-11-22 12.75 12.87 12.59 12.60 2.3M
2023-11-21 13.08 13.11 12.75 12.81 3.6M
2023-11-20 12.71 13.09 12.68 13.07 2.9M
2023-11-17 12.52 12.78 12.41 12.71 2.4M
2023-11-16 12.54 12.59 12.41 12.49 1.8M
2023-11-15 12.48 12.61 12.39 12.55 2.0M
2023-11-14 12.33 12.45 12.32 12.45 1.9M
2023-11-13 12.20 12.36 12.20 12.35 1.9M
2023-11-10 12.20 12.26 12.03 12.21 1.9M
2023-11-09 12.22 12.28 12.07 12.15 2.0M
2023-11-08 12.18 12.25 12.06 12.21 1.9M
2023-11-07 12.18 12.23 12.01 12.16 2.3M
2023-11-06 11.94 12.18 11.85 12.17 3.2M
2023-11-03 11.56 11.99 11.46 11.80 5.5M
2023-11-02 12.00 12.24 11.38 11.38 5.5M
2023-11-01 11.56 11.78 11.50 11.76 1.9M
2023-10-31 11.65 11.84 11.50 11.56 2.5M
2023-10-30 11.44 11.72 11.40 11.66 2.5M
2023-10-27 11.32 11.62 11.19 11.56 2.5M
2023-10-26 11.27 11.30 11.02 11.30 1.8M
2023-10-25 11.20 11.38 11.15 11.28 2.1M
2023-10-24 10.93 11.22 10.83 11.20 3.0M
2023-10-23 11.14 11.19 10.76 10.81 2.4M
2023-10-20 11.22 11.50 11.13 11.17 2.1M
2023-10-19 11.26 11.49 11.18 11.26 1.8M
2023-10-18 11.61 11.61 11.26 11.27 2.4M
2023-10-17 11.73 11.76 11.50 11.61 2.4M
2023-10-16 11.95 12.05 11.66 11.73 2.4M
2023-10-13 12.21 12.22 11.92 11.95 2.7M
2023-10-12 12.35 12.38 12.12 12.29 2.2M
2023-10-11 12.27 12.39 11.95 12.31 3.3M
2023-10-10 12.49 12.60 12.25 12.29 3.6M
2023-10-09 12.56 12.72 12.41 12.45 4.1M
2023-09-28 12.49 12.96 12.49 12.72 6.4M
2023-09-27 12.90 12.90 12.43 12.46 7.6M
2023-09-26 12.45 12.97 12.31 12.77 8.0M
2023-09-25 12.40 12.86 12.30 12.50 8.1M
2023-09-22 11.92 12.34 11.78 12.25 6.9M
2023-09-21 11.85 12.47 11.81 11.97 6.0M
2023-09-20 11.69 12.03 11.69 11.85 3.7M
2023-09-19 12.02 12.04 11.73 11.74 3.0M
2023-09-18 11.68 12.10 11.60 11.98 4.5M
2023-09-15 11.90 12.09 11.70 11.73 4.2M
2023-09-14 11.90 12.05 11.71 11.81 3.7M
2023-09-13 12.13 12.14 11.79 11.90 4.3M
2023-09-12 12.27 12.33 12.11 12.13 4.3M
2023-09-11 12.18 12.35 12.10 12.26 4.2M
2023-09-08 12.11 12.34 12.09 12.22 5.4M
2023-09-07 12.40 12.43 12.12 12.15 4.8M
2023-09-06 12.50 12.50 12.26 12.45 6.4M
2023-09-05 12.63 12.92 12.42 12.54 10.8M
2023-09-04 13.54 13.57 12.21 12.94 11.3M
2023-09-01 14.10 14.10 13.40 13.52 3.0M
2023-08-31 14.17 14.27 13.92 13.94 1.4M
2023-08-30 13.78 14.24 13.72 14.17 2.7M
2023-08-29 13.15 13.97 13.14 13.90 2.3M
2023-08-28 13.78 13.90 13.06 13.15 1.4M
2023-08-25 13.43 13.53 13.10 13.12 1.1M
2023-08-24 13.56 13.70 13.33 13.53 0.9M
2023-08-23 13.64 13.74 13.46 13.52 0.8M
2023-08-22 13.93 13.99 13.50 13.74 0.8M
2023-08-21 14.12 14.13 13.80 13.81 0.7M
2023-08-18 14.08 14.17 13.94 13.95 0.9M
2023-08-17 13.60 14.08 13.51 14.02 1.4M
2023-08-16 13.79 13.83 13.58 13.60 0.9M
2023-08-15 13.98 14.10 13.72 13.78 0.6M
2023-08-14 13.89 13.97 13.67 13.93 0.7M
2023-08-11 13.98 14.14 13.88 13.89 0.9M
2023-08-10 13.91 14.05 13.85 13.99 0.6M
2023-08-09 14.20 14.20 13.91 13.94 0.9M
2023-08-08 14.21 14.29 14.08 14.10 1.0M
2023-08-07 14.30 14.35 14.17 14.20 0.9M
2023-08-04 14.44 14.57 14.31 14.32 1.1M
2023-08-03 14.52 14.60 14.39 14.44 1.0M
2023-08-02 14.36 14.60 14.28 14.53 0.9M
2023-08-01 14.62 14.68 14.33 14.38 1.3M
2023-07-31 14.78 14.83 14.67 14.68 0.9M
2023-07-28 14.60 14.74 14.39 14.66 0.9M
2023-07-27 14.67 14.84 14.52 14.54 1.0M
2023-07-26 14.87 14.87 14.53 14.67 1.2M
2023-07-25 14.61 14.91 14.61 14.87 1.3M
2023-07-24 14.50 14.69 14.42 14.51 1.1M
2023-07-21 14.73 14.88 14.47 14.50 1.1M
2023-07-20 15.03 15.08 14.69 14.69 1.1M
2023-07-19 15.28 15.34 14.90 14.97 1.2M
2023-07-18 15.40 15.48 15.20 15.21 1.1M
2023-07-17 15.80 15.80 15.30 15.35 1.2M
2023-07-14 15.40 15.78 15.35 15.70 1.8M
2023-07-13 15.30 15.54 15.25 15.49 1.6M
2023-07-12 15.50 15.80 15.29 15.30 1.7M
2023-07-11 15.34 15.50 15.20 15.46 1.1M
2023-07-10 15.50 15.52 15.17 15.23 1.2M
2023-07-07 15.41 15.55 15.29 15.41 1.5M
2023-07-06 15.50 15.75 15.30 15.49 2.3M
2023-07-05 15.64 15.92 15.47 15.50 1.8M
2023-07-04 15.63 15.96 15.60 15.75 2.3M
2023-07-03 16.00 16.17 15.63 15.70 5.4M
2023-06-30 15.47 16.40 15.34 16.15 6.6M
2023-06-29 15.38 15.91 15.00 15.50 6.1M
2023-06-28 14.83 15.42 14.04 15.24 10.9M
2023-06-27 16.02 17.00 14.90 15.37 13.8M
2023-06-26 16.19 16.20 15.41 15.45 3.3M
2023-06-21 16.50 16.77 15.59 15.83 6.1M
2023-06-20 15.45 16.02 15.21 15.82 3.5M
2023-06-19 15.02 15.73 15.02 15.50 2.5M
2023-06-16 15.15 15.30 15.00 15.12 1.6M
2023-06-15 14.93 15.43 14.93 15.15 2.0M
2023-06-14 14.96 15.08 14.75 14.96 2.1M
2023-06-13 14.64 15.09 14.58 14.89 2.1M
2023-06-12 14.25 14.83 14.24 14.69 2.8M
2023-06-09 14.30 14.35 13.90 14.25 1.7M
2023-06-08 14.55 14.58 14.33 14.45 2.0M
2023-06-07 14.39 14.58 14.26 14.55 1.0M
2023-06-06 14.91 14.91 14.37 14.39 1.5M
2023-06-05 15.07 15.07 14.79 14.83 1.2M
2023-06-02 14.91 15.01 14.85 14.92 0.9M
2023-06-01 14.88 14.99 14.63 14.85 1.5M
2023-05-31 14.94 14.95 14.70 14.78 1.2M
2023-05-30 15.10 15.10 14.63 14.95 1.9M
2023-05-29 15.18 15.25 14.85 14.88 2.1M
2023-05-26 15.12 15.36 14.97 15.28 1.4M
2023-05-25 14.99 15.21 14.92 15.19 1.3M
2023-05-24 14.78 15.09 14.78 15.02 1.1M
2023-05-23 15.06 15.12 14.81 14.85 1.1M
2023-05-22 14.81 15.16 14.67 15.08 2.2M
2023-05-19 14.57 14.86 14.57 14.81 1.4M
2023-05-18 14.50 14.75 14.45 14.72 1.8M
2023-05-17 14.08 14.48 14.08 14.45 1.5M
2023-05-16 14.14 14.38 14.09 14.19 1.1M
2023-05-15 13.97 14.17 13.87 14.14 1.1M
2023-05-12 13.99 14.10 13.79 13.95 2.0M
2023-05-11 14.04 14.24 13.87 13.99 1.4M
2023-05-10 13.81 14.10 13.66 13.92 1.5M
2023-05-09 13.93 13.93 13.62 13.69 1.8M
2023-05-08 14.00 14.19 13.77 13.85 1.3M
2023-05-05 14.30 14.37 13.79 13.94 1.7M
2023-05-04 14.26 14.47 14.10 14.33 1.6M
2023-04-28 14.35 14.41 14.00 14.32 2.4M
2023-04-27 13.89 14.28 13.80 14.11 3.3M
2023-04-26 13.59 14.09 13.57 13.90 2.8M
2023-04-25 13.95 14.08 13.52 13.68 5.4M
2023-04-24 15.59 15.63 14.25 14.25 7.3M
2023-04-21 16.01 16.21 15.76 15.83 1.7M
2023-04-20 16.13 16.27 15.86 16.01 2.3M
2023-04-19 16.34 16.40 16.08 16.18 2.2M
2023-04-18 16.93 16.93 16.34 16.48 1.6M
2023-04-17 16.52 17.48 16.42 16.75 4.0M
2023-04-14 16.57 16.61 16.08 16.56 1.9M
2023-04-13 16.90 17.01 16.41 16.45 2.4M
2023-04-12 16.96 17.29 16.78 16.99 1.9M
2023-04-11 16.99 17.16 16.69 16.96 2.2M
2023-04-10 17.19 17.34 17.01 17.06 1.4M
2023-04-07 17.03 17.52 17.00 17.18 2.9M
2023-04-06 16.88 17.17 16.43 17.12 4.7M
2023-04-04 17.84 17.84 16.79 16.88 5.1M
2023-04-03 17.75 18.09 17.54 17.84 2.8M
2023-03-31 18.01 18.06 17.69 17.92 1.8M
2023-03-30 18.24 18.24 17.59 18.00 3.5M
2023-03-29 18.56 19.10 18.16 18.19 5.7M
2023-03-28 18.17 18.83 17.95 18.81 5.3M
2023-03-27 17.79 18.21 17.63 18.17 4.0M
2023-03-24 17.54 17.99 17.40 17.90 3.1M
2023-03-23 17.57 17.63 17.38 17.54 2.0M
2023-03-22 17.52 17.63 17.34 17.57 1.9M
2023-03-21 17.24 17.61 17.20 17.61 2.1M
2023-03-20 17.60 17.83 17.14 17.24 4.1M
2023-03-17 17.83 18.24 17.60 17.68 5.9M
2023-03-16 17.40 17.97 17.27 17.69 5.0M
2023-03-15 17.35 17.66 17.18 17.43 3.5M
2023-03-14 17.04 17.62 16.97 17.30 4.8M
2023-03-13 16.65 17.30 16.65 17.19 3.6M
2023-03-10 16.95 17.10 16.48 16.66 2.8M
2023-03-09 16.70 17.10 16.56 16.95 3.2M
2023-03-08 16.82 16.98 16.53 16.83 3.0M
2023-03-07 17.25 17.47 16.72 16.72 4.6M
2023-03-06 17.92 17.92 17.24 17.53 4.8M
2023-03-03 17.38 17.93 17.25 17.85 5.9M
2023-03-02 17.50 17.78 17.32 17.38 4.4M
2023-03-01 17.63 17.71 17.38 17.54 5.1M
2023-02-28 17.40 17.84 17.24 17.52 6.0M
2023-02-27 17.72 18.19 17.44 17.49 8.0M
2023-02-24 18.25 18.25 17.28 17.89 13.4M
2023-02-23 16.66 18.21 16.64 18.21 10.7M
2023-02-22 16.45 16.79 16.39 16.56 9.0M
2023-02-21 16.30 16.86 16.21 16.61 8.0M
2023-02-20 15.42 16.52 14.97 16.39 10.0M
2023-02-17 15.56 15.79 15.39 15.61 4.3M
2023-02-16 16.19 16.21 15.37 15.42 7.2M
2023-02-15 15.79 16.19 15.72 16.02 7.3M
2023-02-14 15.78 15.85 15.61 15.83 4.0M
2023-02-13 15.05 15.88 15.02 15.75 8.3M
2023-02-10 15.45 15.45 14.90 14.98 4.9M
2023-02-09 15.29 15.49 15.11 15.44 3.2M
2023-02-08 15.45 15.45 15.18 15.22 2.7M
2023-02-07 15.28 15.56 15.10 15.50 4.6M
2023-02-06 15.32 15.43 15.04 15.17 4.4M
2023-02-03 15.51 15.54 15.21 15.43 4.6M
2023-02-02 15.79 15.97 15.46 15.52 5.7M
2023-02-01 15.66 15.83 15.43 15.83 5.6M
2023-01-31 15.90 16.17 15.66 15.67 5.1M
2023-01-30 15.85 16.22 15.66 16.03 6.1M
2023-01-20 15.97 16.20 15.52 15.64 4.5M
2023-01-19 15.78 16.04 15.65 15.81 3.6M
2023-01-18 15.86 15.90 15.59 15.84 4.8M
2023-01-17 15.20 15.96 15.20 15.95 7.3M
2023-01-16 15.42 15.54 15.21 15.31 5.0M
2023-01-13 14.90 15.51 14.75 15.35 6.1M
2023-01-12 14.97 15.43 14.84 15.03 5.8M
2023-01-11 14.98 15.28 14.66 14.71 4.8M
2023-01-10 15.16 15.21 14.81 14.91 5.2M
2023-01-09 15.50 15.55 15.14 15.32 6.3M
2023-01-06 14.95 15.38 14.77 15.37 8.3M
2023-01-05 14.59 15.13 14.49 14.96 6.4M
2023-01-04 14.68 14.74 14.37 14.59 3.8M
2023-01-03 14.14 14.81 14.14 14.80 4.6M