Wuhan Xingtu Xinke Electronics Co Ltd (688081)

688081
🏛️ China →
37.22
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
2025-09-26 38.50 39.10 35.00 37.22 9.8M
2025-09-25 38.43 41.46 37.00 37.07 11.1M
2025-09-24 36.70 39.27 36.25 38.03 11.2M
2025-09-23 36.00 41.00 34.40 38.40 12.7M
2025-09-22 33.58 36.00 32.30 35.77 11.0M
2025-09-19 31.82 35.49 31.71 32.62 14.2M
2025-09-18 28.00 33.99 28.00 32.16 16.1M
2025-09-17 23.55 28.48 23.50 28.48 10.3M
2025-09-16 23.77 23.96 23.32 23.73 1.9M
2025-09-15 23.88 24.17 23.07 23.62 2.8M
2025-09-12 24.57 24.75 23.42 23.74 3.9M
2025-09-11 24.80 24.98 24.20 24.60 2.8M
2025-09-10 24.33 25.37 23.88 24.62 2.9M
2025-09-09 23.39 25.45 23.39 24.56 6.6M
2025-09-08 23.01 23.55 22.53 23.21 2.4M
2025-09-05 22.88 23.29 22.22 23.20 3.2M
2025-09-04 22.83 23.86 22.01 22.32 4.1M
2025-09-03 25.04 25.38 22.53 22.65 4.9M
2025-09-02 26.91 26.91 24.50 24.90 5.5M
2025-09-01 27.50 27.78 26.45 26.79 4.6M
2025-08-29 28.43 28.45 27.30 27.60 2.9M
2025-08-28 27.50 28.65 27.00 28.11 4.4M
2025-08-27 28.91 29.37 27.70 27.89 6.1M
2025-08-26 26.95 29.68 26.53 29.60 8.8M
2025-08-25 27.50 28.50 26.78 27.42 7.2M
2025-08-22 26.08 27.77 25.79 26.90 6.3M
2025-08-21 25.11 26.50 24.55 26.39 7.2M
2025-08-20 24.85 25.54 24.27 25.19 4.3M
2025-08-19 25.01 26.39 24.60 25.20 6.7M
2025-08-18 24.37 25.55 23.99 24.85 6.5M
2025-08-15 23.77 24.08 23.50 23.84 4.1M
2025-08-14 25.31 25.32 23.60 23.77 6.0M
2025-08-13 25.34 25.78 24.77 25.06 5.4M
2025-08-12 25.73 26.41 24.58 25.29 6.1M
2025-08-11 26.50 26.87 25.80 25.96 7.0M
2025-08-08 27.49 28.71 26.36 26.95 7.8M
2025-08-07 26.28 28.88 25.56 28.24 13.0M
2025-08-06 26.15 27.00 25.10 26.85 13.5M
2025-08-05 27.00 29.45 25.68 26.32 18.4M
2025-08-04 22.25 26.46 22.22 26.46 12.5M
2025-08-01 21.38 22.41 21.10 22.05 3.6M
2025-07-31 21.25 22.50 21.00 21.38 4.2M
2025-07-30 21.96 22.11 21.10 21.34 3.0M
2025-07-29 21.51 22.30 21.22 21.87 4.1M
2025-07-28 21.33 22.60 21.10 21.77 4.2M
2025-07-25 20.85 21.51 20.40 21.10 3.0M
2025-07-24 20.40 20.99 20.40 20.84 2.5M
2025-07-23 20.47 21.25 19.98 20.55 3.3M
2025-07-22 21.08 21.63 20.32 20.38 3.9M
2025-07-21 20.34 21.35 19.72 21.00 6.5M
2025-07-18 19.74 20.79 19.64 20.38 4.5M
2025-07-17 19.61 19.78 19.23 19.64 2.1M
2025-07-16 18.94 19.66 18.77 19.58 2.8M
2025-07-15 19.04 19.19 18.64 18.94 2.1M
2025-07-14 19.35 19.35 18.68 19.21 2.1M
2025-07-11 18.71 19.56 18.51 19.36 2.3M
2025-07-10 19.04 19.04 18.45 18.71 1.3M
2025-07-09 18.97 19.80 18.79 18.93 2.2M
2025-07-08 19.01 19.23 18.74 18.98 1.4M
2025-07-07 18.99 19.29 18.67 19.01 1.7M
2025-07-04 19.61 19.71 18.90 19.18 2.4M
2025-07-03 19.67 20.33 19.67 19.78 2.1M
2025-07-02 20.40 20.48 19.81 19.94 2.8M
2025-07-01 20.80 21.09 20.21 20.40 3.6M
2025-06-30 20.00 21.08 19.31 20.81 6.5M
2025-06-27 18.90 20.89 18.68 20.30 6.1M
2025-06-26 18.86 19.36 18.50 18.90 2.3M
2025-06-25 18.16 18.92 18.03 18.80 2.3M
2025-06-24 18.43 18.43 17.83 18.07 1.7M
2025-06-23 17.56 18.26 17.26 18.02 2.3M
2025-06-20 18.00 18.00 17.36 17.45 1.4M
2025-06-19 18.82 18.82 17.86 17.91 2.0M
2025-06-18 18.85 19.00 18.64 18.76 0.9M
2025-06-17 19.09 19.10 18.43 18.85 1.4M
2025-06-16 19.36 19.37 18.90 19.10 1.5M
2025-06-13 19.10 19.30 18.80 19.07 1.2M
2025-06-12 19.11 19.27 18.93 19.10 0.8M
2025-06-11 19.20 19.39 19.10 19.11 0.6M
2025-06-10 19.53 19.57 19.03 19.22 1.1M
2025-06-09 19.65 20.16 19.40 19.45 1.4M
2025-06-06 19.58 19.81 19.31 19.49 1.4M
2025-06-05 19.98 20.06 19.19 19.51 2.3M
2025-06-04 20.10 21.00 19.63 20.13 3.3M
2025-06-03 18.97 20.23 18.97 19.98 2.9M
2025-05-30 19.07 19.23 18.56 18.90 1.3M
2025-05-29 18.91 19.24 18.55 19.13 1.3M
2025-05-28 19.37 19.48 18.66 18.79 2.2M
2025-05-27 19.66 19.86 19.18 19.24 1.2M
2025-05-26 19.32 19.78 19.05 19.67 1.5M
2025-05-23 19.72 19.96 19.21 19.32 1.9M
2025-05-22 19.63 20.35 19.52 19.81 1.7M
2025-05-21 20.50 20.82 19.59 19.82 2.1M
2025-05-20 20.58 20.95 20.01 20.70 2.5M
2025-05-19 21.65 21.97 20.03 20.68 3.8M
2025-05-16 22.33 22.91 21.84 22.05 4.1M
2025-05-15 21.60 22.88 21.05 22.56 7.1M
2025-05-14 21.54 21.98 20.81 20.90 3.3M
2025-05-13 22.45 22.53 21.18 21.28 4.9M
2025-05-12 20.20 22.97 19.80 22.53 6.2M
2025-05-09 19.17 20.18 19.16 19.97 3.1M
2025-05-08 18.95 19.20 18.62 19.16 1.3M
2025-05-07 18.73 19.20 18.46 18.90 1.6M
2025-05-06 18.53 18.80 17.89 18.46 1.9M
2025-04-30 18.95 18.95 17.89 18.53 1.1M
2025-04-29 18.08 18.60 17.53 18.41 0.9M
2025-04-28 18.15 18.33 17.77 18.08 0.6M
2025-04-25 17.88 18.42 17.78 18.15 0.6M
2025-04-24 18.54 18.54 17.85 18.00 0.7M
2025-04-23 18.27 18.59 18.21 18.40 0.6M
2025-04-22 18.57 18.60 18.04 18.16 1.1M
2025-04-21 17.97 18.65 17.77 18.46 1.6M
2025-04-18 18.19 18.44 17.81 17.97 1.4M
2025-04-17 18.83 19.14 18.18 18.18 1.4M
2025-04-16 18.93 19.19 18.53 19.04 1.1M
2025-04-15 19.79 19.79 18.80 18.83 1.5M
2025-04-14 19.75 19.99 19.27 19.75 1.6M
2025-04-11 19.00 19.88 18.91 19.80 1.5M
2025-04-10 18.73 19.43 18.40 19.35 2.2M
2025-04-09 17.32 19.19 16.18 18.70 2.1M
2025-04-08 17.43 18.49 16.70 17.75 1.3M
2025-04-07 19.80 19.80 16.97 17.13 1.9M
2025-04-03 20.30 20.83 20.13 20.49 1.0M
2025-04-02 20.06 20.76 19.80 20.53 1.3M
2025-04-01 20.58 21.16 19.99 20.19 1.5M
2025-03-31 19.90 20.79 19.57 20.44 1.3M
2025-03-28 19.96 20.40 19.75 20.08 1.0M
2025-03-27 20.63 20.80 19.90 19.97 1.2M
2025-03-26 19.90 21.00 19.84 20.40 1.4M
2025-03-25 20.64 20.73 19.92 19.97 1.2M
2025-03-24 20.61 21.05 20.07 20.84 1.7M
2025-03-21 20.96 21.12 20.60 20.97 1.1M
2025-03-20 21.10 21.42 20.67 21.06 1.4M
2025-03-19 21.49 21.63 20.90 21.09 1.4M
2025-03-18 22.00 22.33 21.41 21.61 1.3M
2025-03-17 21.60 22.22 20.80 21.88 2.2M
2025-03-14 20.51 21.28 20.07 21.27 2.6M
2025-03-13 21.50 21.50 20.22 20.53 2.9M
2025-03-12 21.15 21.80 20.98 21.26 2.5M
2025-03-11 20.53 21.40 20.42 21.14 1.9M
2025-03-10 21.05 21.44 20.69 21.03 1.5M
2025-03-07 20.64 21.86 20.45 21.23 3.1M
2025-03-06 20.61 21.39 20.39 20.70 2.4M
2025-03-05 20.60 20.78 20.08 20.56 2.3M
2025-03-04 19.41 20.82 19.10 20.68 3.7M
2025-03-03 19.30 19.75 19.09 19.13 1.8M
2025-02-28 19.99 20.57 19.23 19.37 3.1M
2025-02-27 20.86 21.99 19.71 20.43 4.9M
2025-02-26 20.01 21.00 20.01 20.77 5.0M
2025-02-25 18.35 19.88 18.35 19.66 5.1M
2025-02-24 17.97 19.17 17.73 18.67 4.2M
2025-02-21 17.68 18.07 17.13 17.85 2.7M
2025-02-20 17.28 17.77 17.20 17.77 2.0M
2025-02-19 17.15 17.39 16.73 17.38 1.5M
2025-02-18 17.56 17.56 16.76 16.97 1.5M
2025-02-17 18.09 18.28 17.40 17.61 1.8M
2025-02-14 17.63 18.12 17.36 17.72 2.4M
2025-02-13 18.74 18.74 17.50 17.74 2.4M
2025-02-12 18.32 19.10 18.30 18.74 1.4M
2025-02-11 19.15 19.27 18.41 18.51 1.5M
2025-02-10 18.88 19.50 18.26 19.15 2.6M
2025-02-07 18.39 19.45 17.93 18.60 2.3M
2025-02-06 17.77 18.37 17.55 18.27 1.5M
2025-02-05 17.14 18.18 17.14 17.82 1.5M
2025-01-27 17.54 17.63 16.75 16.99 1.0M
2025-01-24 17.11 17.50 16.71 17.37 1.1M
2025-01-23 17.64 17.79 16.96 17.11 1.5M
2025-01-22 16.22 18.17 15.80 17.37 3.5M
2025-01-21 16.16 16.29 15.87 16.23 0.9M
2025-01-20 16.17 16.40 15.83 16.22 1.2M
2025-01-17 16.04 16.23 15.83 16.20 0.9M
2025-01-16 16.52 16.69 16.05 16.09 0.9M
2025-01-15 16.26 16.73 16.21 16.42 1.0M
2025-01-14 15.55 16.49 15.45 16.40 1.6M
2025-01-13 15.40 15.80 14.42 15.49 1.3M
2025-01-10 15.47 15.75 15.20 15.48 1.4M
2025-01-09 14.93 15.57 14.61 15.48 1.6M
2025-01-08 14.79 14.96 14.00 14.76 1.4M
2025-01-07 14.43 14.80 14.30 14.79 1.1M
2025-01-06 15.12 15.14 13.62 14.71 2.7M
2025-01-03 15.68 15.95 15.15 15.26 1.7M
2025-01-02 15.63 16.05 15.14 15.78 2.1M