Suzhou Victory Precision Manufacture Co Ltd (002426)

002426
🏛️ China →
3.50
Letzte Aktualisierung: 2025-09-26
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 2.67 2.69 2.62 2.63 56.3M
2022-12-29 2.65 2.71 2.64 2.67 46.7M
2022-12-28 2.70 2.71 2.63 2.66 58.7M
2022-12-27 2.72 2.77 2.69 2.71 58.2M
2022-12-26 2.65 2.75 2.65 2.74 59.9M
2022-12-23 2.63 2.72 2.63 2.67 52.3M
2022-12-22 2.71 2.72 2.64 2.64 45.7M
2022-12-21 2.75 2.76 2.67 2.69 50.5M
2022-12-20 2.71 2.76 2.71 2.73 52.6M
2022-12-19 2.79 2.81 2.71 2.72 95.8M
2022-12-16 2.86 2.88 2.81 2.82 79.4M
2022-12-15 2.82 2.91 2.82 2.88 83.2M
2022-12-14 2.92 2.95 2.84 2.84 99.2M
2022-12-13 2.88 2.95 2.84 2.91 159.2M
2022-12-12 3.03 3.06 2.89 2.90 212.6M
2022-12-09 3.11 3.24 2.98 3.03 351.4M
2022-12-08 2.96 3.06 2.94 2.98 174.2M
2022-12-07 2.92 3.07 2.90 2.97 251.4M
2022-12-06 2.96 3.03 2.90 2.95 194.6M
2022-12-05 2.92 3.00 2.90 2.91 214.8M
2022-12-02 2.96 2.99 2.86 2.86 261.9M
2022-12-01 2.96 3.11 2.92 2.99 374.7M
2022-11-30 2.97 3.14 2.91 3.01 666.5M
2022-11-29 2.62 2.85 2.62 2.85 392.6M
2022-11-28 2.55 2.59 2.51 2.59 62.0M
2022-11-25 2.61 2.64 2.58 2.58 102.0M
2022-11-24 2.61 2.73 2.58 2.66 164.5M
2022-11-23 2.56 2.75 2.54 2.64 171.5M
2022-11-22 2.69 2.73 2.56 2.57 161.7M
2022-11-21 2.52 2.65 2.50 2.65 121.4M
2022-11-18 2.57 2.59 2.53 2.54 48.1M
2022-11-17 2.58 2.58 2.53 2.56 46.6M
2022-11-16 2.64 2.65 2.55 2.58 95.4M
2022-11-15 2.51 2.73 2.49 2.64 149.0M
2022-11-14 2.58 2.58 2.48 2.52 64.3M
2022-11-11 2.62 2.64 2.57 2.58 64.2M
2022-11-10 2.56 2.61 2.54 2.57 70.0M
2022-11-09 2.63 2.64 2.56 2.58 76.0M
2022-11-08 2.78 2.78 2.59 2.62 139.7M
2022-11-07 2.55 2.79 2.55 2.73 205.2M
2022-11-04 2.50 2.56 2.50 2.55 69.2M
2022-11-03 2.49 2.53 2.47 2.51 57.8M
2022-11-02 2.46 2.53 2.46 2.51 58.7M
2022-11-01 2.44 2.48 2.43 2.47 49.8M
2022-10-31 2.38 2.46 2.38 2.44 50.5M
2022-10-28 2.47 2.48 2.40 2.41 77.5M
2022-10-27 2.55 2.58 2.48 2.49 83.0M
2022-10-26 2.55 2.60 2.52 2.54 96.6M
2022-10-25 2.53 2.58 2.48 2.55 89.1M
2022-10-24 2.69 2.73 2.53 2.54 112.6M
2022-10-21 2.75 2.81 2.67 2.68 89.4M
2022-10-20 2.80 2.82 2.69 2.73 122.1M
2022-10-19 2.78 2.89 2.77 2.80 150.8M
2022-10-18 2.80 2.89 2.74 2.82 228.1M
2022-10-17 2.58 2.76 2.57 2.74 90.4M
2022-10-14 2.50 2.63 2.50 2.60 76.7M
2022-10-13 2.53 2.53 2.48 2.50 44.4M
2022-10-12 2.43 2.54 2.41 2.54 75.0M
2022-10-11 2.43 2.45 2.40 2.44 37.7M
2022-10-10 2.45 2.53 2.42 2.42 57.1M
2022-09-30 2.55 2.59 2.48 2.49 93.7M
2022-09-29 2.90 2.90 2.61 2.62 182.8M
2022-09-28 2.81 2.83 2.73 2.77 115.0M
2022-09-27 2.64 2.84 2.60 2.82 208.5M
2022-09-26 2.61 2.64 2.51 2.58 65.5M
2022-09-23 2.72 2.74 2.61 2.62 82.8M
2022-09-22 2.70 2.90 2.70 2.75 112.2M
2022-09-21 2.72 2.79 2.67 2.76 79.2M
2022-09-20 2.70 2.82 2.64 2.75 76.3M
2022-09-19 2.76 2.79 2.62 2.69 78.0M
2022-09-16 2.73 2.81 2.68 2.76 85.8M
2022-09-15 2.84 2.89 2.71 2.76 102.6M
2022-09-14 2.72 2.81 2.68 2.80 116.9M
2022-09-13 2.72 2.84 2.70 2.78 131.6M
2022-09-09 2.56 2.78 2.56 2.72 168.4M
2022-09-08 2.59 2.60 2.53 2.54 51.5M
2022-09-07 2.64 2.64 2.58 2.60 56.2M
2022-09-06 2.61 2.65 2.58 2.64 55.9M
2022-09-05 2.56 2.66 2.52 2.63 76.8M
2022-09-02 2.43 2.66 2.42 2.56 118.4M
2022-09-01 2.56 2.58 2.43 2.44 105.8M
2022-08-31 2.66 2.68 2.55 2.58 73.8M
2022-08-30 2.66 2.70 2.62 2.66 66.2M
2022-08-29 2.58 2.67 2.52 2.65 77.1M
2022-08-26 2.64 2.71 2.63 2.64 90.6M
2022-08-25 2.72 2.75 2.58 2.65 139.1M
2022-08-24 2.87 2.90 2.70 2.70 205.4M
2022-08-23 2.72 2.95 2.72 2.86 284.8M
2022-08-22 2.68 2.82 2.67 2.76 190.0M
2022-08-19 2.75 2.98 2.71 2.72 278.9M
2022-08-18 2.71 2.84 2.65 2.79 285.1M
2022-08-17 2.69 2.74 2.63 2.71 243.1M
2022-08-16 2.75 2.81 2.68 2.72 329.1M
2022-08-15 2.88 2.88 2.65 2.74 560.7M
2022-08-12 2.71 2.94 2.71 2.94 595.1M
2022-08-11 2.45 2.67 2.44 2.67 389.1M
2022-08-10 2.45 2.48 2.42 2.43 43.2M
2022-08-09 2.47 2.50 2.44 2.46 56.4M
2022-08-08 2.44 2.52 2.41 2.49 84.3M
2022-08-05 2.43 2.51 2.40 2.45 93.7M
2022-08-04 2.38 2.45 2.36 2.44 82.1M
2022-08-03 2.36 2.53 2.35 2.38 108.0M
2022-08-02 2.45 2.47 2.33 2.36 114.1M
2022-08-01 2.54 2.60 2.49 2.51 110.1M
2022-07-29 2.64 2.64 2.51 2.54 225.3M
2022-07-28 2.44 2.64 2.40 2.64 172.1M
2022-07-27 2.36 2.45 2.35 2.40 59.2M
2022-07-26 2.32 2.39 2.31 2.38 50.1M
2022-07-25 2.36 2.42 2.31 2.34 53.6M
2022-07-22 2.40 2.42 2.33 2.36 55.6M
2022-07-21 2.47 2.48 2.39 2.40 55.0M
2022-07-20 2.47 2.47 2.41 2.47 75.1M
2022-07-19 2.56 2.56 2.40 2.46 182.7M
2022-07-18 2.27 2.50 2.27 2.50 156.7M
2022-07-15 2.33 2.34 2.26 2.27 67.8M
2022-07-14 2.38 2.43 2.35 2.38 44.4M
2022-07-13 2.30 2.43 2.29 2.40 75.5M
2022-07-12 2.36 2.37 2.27 2.30 63.7M
2022-07-11 2.39 2.41 2.35 2.36 45.2M
2022-07-08 2.37 2.43 2.35 2.39 56.4M
2022-07-07 2.33 2.38 2.33 2.38 42.7M
2022-07-06 2.38 2.42 2.34 2.35 48.3M
2022-07-05 2.39 2.44 2.36 2.38 69.4M
2022-07-04 2.33 2.41 2.32 2.39 95.0M
2022-07-01 2.33 2.37 2.29 2.33 69.8M
2022-06-30 2.26 2.35 2.26 2.33 74.2M
2022-06-29 2.30 2.37 2.23 2.29 88.7M
2022-06-28 2.25 2.32 2.23 2.30 73.9M
2022-06-27 2.23 2.26 2.22 2.25 49.3M
2022-06-24 2.25 2.29 2.20 2.22 63.6M
2022-06-23 2.23 2.25 2.18 2.25 66.0M
2022-06-22 2.23 2.28 2.20 2.23 97.8M
2022-06-21 2.20 2.38 2.20 2.27 160.6M
2022-06-20 2.14 2.29 2.12 2.20 133.2M
2022-06-17 2.06 2.12 2.04 2.11 69.2M
2022-06-16 2.04 2.09 2.03 2.06 54.8M
2022-06-15 2.11 2.13 2.05 2.05 68.3M
2022-06-14 2.07 2.10 2.03 2.08 69.2M
2022-06-13 2.08 2.14 2.06 2.10 89.9M
2022-06-10 2.11 2.15 2.07 2.11 113.9M
2022-06-09 2.10 2.30 2.06 2.17 206.9M
2022-06-08 2.25 2.25 2.05 2.09 252.5M
2022-06-07 2.08 2.24 2.05 2.24 198.3M
2022-06-06 1.86 2.04 1.85 2.04 114.4M
2022-06-02 1.84 1.86 1.81 1.85 19.3M
2022-06-01 1.84 1.86 1.83 1.84 26.0M
2022-05-31 1.79 1.88 1.78 1.85 38.8M
2022-05-30 1.80 1.81 1.79 1.80 13.2M
2022-05-27 1.81 1.83 1.78 1.79 17.7M
2022-05-26 1.82 1.83 1.78 1.81 18.7M
2022-05-25 1.79 1.83 1.79 1.83 23.0M
2022-05-24 1.89 1.90 1.80 1.81 46.7M
2022-05-23 1.84 1.89 1.83 1.88 42.4M
2022-05-20 1.81 1.85 1.80 1.84 32.5M
2022-05-19 1.78 1.81 1.77 1.81 24.9M
2022-05-18 1.77 1.82 1.76 1.80 37.3M
2022-05-17 1.78 1.78 1.75 1.77 17.1M
2022-05-16 1.79 1.79 1.76 1.77 21.9M
2022-05-13 1.78 1.78 1.75 1.77 17.7M
2022-05-12 1.76 1.78 1.74 1.77 25.8M
2022-05-11 1.77 1.84 1.77 1.78 32.9M
2022-05-10 1.76 1.81 1.75 1.78 35.7M
2022-05-09 1.76 1.83 1.73 1.78 42.1M
2022-05-06 1.70 1.77 1.68 1.75 42.4M
2022-05-05 1.74 1.78 1.70 1.73 42.7M
2022-04-29 1.62 1.75 1.61 1.71 68.2M
2022-04-28 1.62 1.65 1.59 1.60 33.7M
2022-04-27 1.58 1.64 1.52 1.64 43.7M
2022-04-26 1.62 1.66 1.59 1.59 33.3M
2022-04-25 1.76 1.76 1.61 1.63 46.1M
2022-04-22 1.79 1.80 1.74 1.77 26.7M
2022-04-21 1.88 1.88 1.78 1.80 37.5M
2022-04-20 1.90 1.91 1.87 1.88 20.1M
2022-04-19 1.91 1.92 1.89 1.90 17.0M
2022-04-18 1.90 1.92 1.87 1.91 14.0M
2022-04-15 1.93 1.94 1.90 1.91 21.4M
2022-04-14 1.93 1.97 1.92 1.95 20.7M
2022-04-13 1.96 1.98 1.92 1.94 24.5M
2022-04-12 1.89 1.97 1.89 1.96 28.5M
2022-04-11 1.98 1.98 1.91 1.91 25.0M
2022-04-08 2.00 2.01 1.94 1.97 28.8M
2022-04-07 2.04 2.05 2.00 2.00 27.9M
2022-04-06 2.03 2.06 2.02 2.05 28.9M
2022-04-01 2.03 2.06 2.01 2.03 19.2M
2022-03-31 2.06 2.07 2.03 2.03 25.6M
2022-03-30 2.05 2.07 2.02 2.07 18.5M
2022-03-29 2.06 2.07 2.01 2.02 18.2M
2022-03-28 2.05 2.08 2.03 2.06 21.0M
2022-03-25 2.09 2.10 2.06 2.07 24.9M
2022-03-24 2.10 2.15 2.08 2.10 49.8M
2022-03-23 2.09 2.12 2.08 2.11 41.4M
2022-03-22 2.05 2.10 2.05 2.08 37.2M
2022-03-21 2.10 2.12 2.05 2.08 31.4M
2022-03-18 2.04 2.14 2.02 2.09 63.5M
2022-03-17 2.01 2.07 2.01 2.04 49.9M
2022-03-16 1.91 2.02 1.86 2.00 65.6M
2022-03-15 2.01 2.02 1.87 1.90 57.5M
2022-03-14 2.05 2.07 2.00 2.02 38.4M
2022-03-11 2.05 2.08 2.00 2.07 31.5M
2022-03-10 2.09 2.12 2.06 2.07 32.2M
2022-03-09 2.10 2.14 2.01 2.07 49.5M
2022-03-08 2.19 2.20 2.08 2.11 49.2M
2022-03-07 2.20 2.22 2.19 2.19 26.1M
2022-03-04 2.25 2.26 2.20 2.21 36.1M
2022-03-03 2.28 2.28 2.24 2.25 27.8M
2022-03-02 2.24 2.28 2.22 2.27 29.6M
2022-03-01 2.24 2.26 2.22 2.25 25.0M
2022-02-28 2.24 2.25 2.19 2.22 23.9M
2022-02-25 2.23 2.27 2.23 2.23 22.0M
2022-02-24 2.32 2.33 2.20 2.22 58.5M
2022-02-23 2.31 2.34 2.30 2.33 26.9M
2022-02-22 2.32 2.36 2.30 2.32 28.9M
2022-02-21 2.28 2.35 2.26 2.33 43.3M
2022-02-18 2.24 2.29 2.23 2.28 27.0M
2022-02-17 2.27 2.28 2.25 2.25 22.6M
2022-02-16 2.26 2.30 2.25 2.28 26.7M
2022-02-15 2.29 2.29 2.25 2.26 19.5M
2022-02-14 2.26 2.29 2.23 2.27 22.9M
2022-02-11 2.29 2.30 2.24 2.25 32.5M
2022-02-10 2.32 2.32 2.28 2.30 32.4M
2022-02-09 2.30 2.33 2.29 2.32 29.7M
2022-02-08 2.26 2.35 2.23 2.31 58.6M
2022-02-07 2.24 2.29 2.22 2.26 43.1M
2022-01-28 2.20 2.27 2.19 2.24 56.9M
2022-01-27 2.24 2.25 2.16 2.19 52.2M
2022-01-26 2.22 2.30 2.22 2.24 53.8M
2022-01-25 2.30 2.34 2.20 2.22 61.7M
2022-01-24 2.38 2.40 2.31 2.32 42.6M
2022-01-21 2.39 2.43 2.36 2.39 29.1M
2022-01-20 2.46 2.46 2.39 2.40 32.4M
2022-01-19 2.46 2.48 2.42 2.45 28.7M
2022-01-18 2.51 2.52 2.46 2.47 24.4M
2022-01-17 2.46 2.52 2.44 2.52 37.7M
2022-01-14 2.56 2.57 2.46 2.47 53.7M
2022-01-13 2.57 2.58 2.56 2.56 23.7M
2022-01-12 2.59 2.62 2.56 2.58 32.8M
2022-01-11 2.60 2.62 2.58 2.59 25.8M
2022-01-10 2.64 2.64 2.57 2.61 30.9M
2022-01-07 2.66 2.68 2.62 2.65 39.0M
2022-01-06 2.64 2.68 2.62 2.66 44.3M
2022-01-05 2.66 2.68 2.62 2.65 40.1M
2022-01-04 2.62 2.68 2.60 2.64 53.0M