XiaMen HongXin Electron-tech Co Ltd (300657)

300657
🏛️ China →
32.51
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
2024-12-31 23.84 24.00 22.65 22.66 32.7M
2024-12-30 23.55 24.18 23.10 24.17 45.8M
2024-12-27 23.76 24.05 22.90 23.10 37.6M
2024-12-26 22.29 24.30 22.15 23.77 45.6M
2024-12-25 22.68 23.11 21.72 22.28 28.7M
2024-12-24 23.43 23.70 22.18 22.84 34.6M
2024-12-23 24.26 25.50 23.12 23.21 46.8M
2024-12-20 23.87 24.48 23.70 24.00 47.2M
2024-12-19 22.49 24.96 22.41 24.10 60.6M
2024-12-18 22.30 23.37 21.58 22.82 40.3M
2024-12-17 22.57 23.59 22.24 22.72 35.5M
2024-12-16 22.88 23.98 22.32 22.80 42.2M
2024-12-13 22.35 24.00 22.20 22.87 54.9M
2024-12-12 22.10 23.04 21.90 22.55 45.7M
2024-12-11 20.99 22.30 20.96 22.19 36.1M
2024-12-10 21.89 21.98 21.04 21.07 28.0M
2024-12-09 21.74 21.87 20.83 21.04 22.8M
2024-12-06 22.22 22.22 21.44 21.74 26.4M
2024-12-05 21.51 22.44 21.34 22.05 35.7M
2024-12-04 20.74 22.00 20.66 21.88 47.9M
2024-12-03 20.40 20.82 20.25 20.52 20.8M
2024-12-02 20.00 20.60 20.00 20.48 21.3M
2024-11-29 19.82 20.50 19.65 20.08 24.0M
2024-11-28 20.58 20.78 19.98 19.99 24.2M
2024-11-27 20.01 20.75 19.42 20.72 27.4M
2024-11-26 20.76 21.19 20.23 20.32 26.1M
2024-11-25 21.20 21.65 20.40 20.90 26.5M
2024-11-22 21.88 22.66 21.12 21.13 40.9M
2024-11-21 21.43 23.50 21.37 22.28 53.3M
2024-11-20 20.75 21.86 20.53 21.70 41.8M
2024-11-19 20.11 20.95 19.72 20.94 38.0M
2024-11-18 21.23 22.50 20.00 20.44 44.6M
2024-11-15 21.22 22.65 21.18 21.31 50.7M
2024-11-14 22.77 22.80 21.05 21.20 54.4M
2024-11-13 23.00 23.79 22.20 22.80 74.8M
2024-11-12 24.33 26.08 23.61 24.04 133.0M
2024-11-11 22.26 24.00 21.79 24.00 127.3M
2024-11-08 19.59 22.22 19.59 20.00 100.5M
2024-11-07 17.56 18.56 17.45 18.52 31.4M
2024-11-06 18.14 18.28 17.64 17.74 26.7M
2024-11-05 17.32 18.19 17.25 18.13 29.7M
2024-11-04 16.60 17.32 16.51 17.23 16.6M
2024-11-01 18.11 18.11 16.67 16.76 34.5M
2024-10-31 19.15 19.15 18.05 18.26 44.1M
2024-10-30 17.99 18.96 17.89 18.62 47.9M
2024-10-29 18.52 18.63 17.73 17.75 29.0M
2024-10-28 17.56 18.30 17.20 18.25 31.6M
2024-10-25 17.55 17.65 17.20 17.56 20.6M
2024-10-24 17.35 17.77 17.09 17.54 16.5M
2024-10-23 17.70 17.95 17.37 17.43 19.9M
2024-10-22 18.00 18.14 17.42 17.75 30.6M
2024-10-21 18.47 18.95 17.97 18.23 53.0M
2024-10-18 17.30 18.48 17.24 18.28 47.8M
2024-10-17 16.80 17.68 16.75 17.24 27.8M
2024-10-16 16.58 17.06 16.50 16.69 18.7M
2024-10-15 17.00 18.24 16.71 17.09 38.0M
2024-10-14 15.79 17.11 15.33 17.03 28.3M
2024-10-11 16.64 16.75 15.52 15.74 18.4M
2024-10-10 17.21 17.77 16.75 16.80 23.9M
2024-10-09 18.54 18.97 17.06 17.06 36.3M
2024-10-08 20.00 20.00 17.43 19.42 55.2M
2024-09-30 15.77 17.20 15.26 17.06 38.3M
2024-09-27 14.07 14.95 14.05 14.77 24.6M
2024-09-26 13.60 13.88 13.47 13.88 15.0M
2024-09-25 13.50 13.88 13.43 13.53 15.0M
2024-09-24 13.11 13.43 12.83 13.34 14.1M
2024-09-23 13.20 13.32 12.81 13.02 9.8M
2024-09-20 13.36 13.55 13.28 13.38 6.4M
2024-09-19 13.00 13.50 12.91 13.36 8.5M
2024-09-18 13.18 13.19 12.78 12.92 5.7M
2024-09-13 13.39 13.43 12.97 13.14 7.3M
2024-09-12 13.50 13.70 13.30 13.38 6.7M
2024-09-11 13.55 13.60 13.31 13.36 6.4M
2024-09-10 13.46 13.69 12.96 13.55 11.2M
2024-09-09 13.93 14.12 13.37 13.45 11.3M
2024-09-06 14.05 14.20 13.70 13.74 13.2M
2024-09-05 13.99 14.69 13.96 14.21 16.1M
2024-09-04 14.70 14.98 14.35 14.37 22.6M
2024-09-03 14.32 14.51 14.06 14.35 16.0M
2024-09-02 14.80 14.90 14.29 14.46 20.1M
2024-08-30 14.00 15.14 13.91 14.78 33.7M
2024-08-29 14.30 14.30 13.20 13.90 29.7M
2024-08-28 14.23 14.60 13.91 14.44 16.5M
2024-08-27 14.35 14.40 13.89 14.15 13.0M
2024-08-26 13.46 14.66 13.46 14.30 20.2M
2024-08-23 13.19 13.66 13.04 13.50 8.5M
2024-08-22 13.34 13.56 13.15 13.16 6.2M
2024-08-21 13.40 13.79 13.38 13.42 7.2M
2024-08-20 13.69 14.14 13.48 13.57 11.6M
2024-08-19 14.10 14.10 13.53 13.55 12.0M
2024-08-16 13.99 14.40 13.85 14.20 17.2M
2024-08-15 13.45 14.03 13.27 13.88 16.5M
2024-08-14 13.36 13.40 13.18 13.32 4.2M
2024-08-13 13.02 13.27 13.00 13.25 4.4M
2024-08-12 13.23 13.38 13.01 13.04 6.2M
2024-08-09 13.18 13.45 13.10 13.22 6.0M
2024-08-08 13.11 13.29 12.86 13.07 5.7M
2024-08-07 13.22 13.61 13.18 13.27 6.7M
2024-08-06 13.29 13.59 13.05 13.21 5.9M
2024-08-05 13.65 13.98 13.09 13.10 10.0M
2024-08-02 14.10 14.28 13.74 13.81 8.5M
2024-08-01 14.45 14.57 14.27 14.36 7.2M
2024-07-31 13.91 14.39 13.89 14.36 8.9M
2024-07-30 13.98 14.15 13.77 13.94 4.2M
2024-07-29 13.95 14.08 13.80 13.95 4.3M
2024-07-26 13.80 14.09 13.72 13.99 5.5M
2024-07-25 13.81 14.04 13.58 13.75 7.0M
2024-07-24 14.32 14.56 13.98 13.98 7.3M
2024-07-23 14.90 14.90 14.38 14.38 9.0M
2024-07-22 14.83 15.26 14.68 15.01 9.0M
2024-07-19 14.66 15.10 14.51 14.81 8.3M
2024-07-18 14.88 14.99 14.28 14.71 10.6M
2024-07-17 15.23 15.60 15.00 15.00 10.7M
2024-07-16 14.88 15.45 14.71 15.35 10.6M
2024-07-15 15.31 15.46 14.92 14.96 6.9M
2024-07-12 15.18 15.49 15.04 15.44 8.0M
2024-07-11 15.36 15.52 15.12 15.33 11.1M
2024-07-10 14.80 15.25 14.73 15.07 10.0M
2024-07-09 14.17 14.88 14.15 14.83 9.8M
2024-07-08 14.58 14.70 14.22 14.32 7.4M
2024-07-05 14.59 14.90 14.50 14.75 8.2M
2024-07-04 14.95 15.04 14.48 14.51 9.5M
2024-07-03 14.91 14.91 14.44 14.58 6.1M
2024-07-02 14.95 15.17 14.80 14.92 5.6M
2024-07-01 15.02 15.19 14.67 15.06 7.1M
2024-06-28 14.68 15.43 14.60 15.02 10.1M
2024-06-27 15.10 15.28 14.70 14.71 8.1M
2024-06-26 14.23 15.34 14.12 15.29 11.3M
2024-06-25 14.78 14.81 13.99 14.17 9.3M
2024-06-24 15.27 15.54 14.74 14.78 7.8M
2024-06-21 15.35 15.52 15.12 15.42 6.3M
2024-06-20 16.15 16.16 15.48 15.50 8.7M
2024-06-19 16.28 16.40 16.07 16.16 8.1M
2024-06-18 15.94 16.34 15.86 16.27 11.7M
2024-06-17 15.50 16.07 15.43 15.95 12.1M
2024-06-14 15.88 15.98 15.54 15.75 14.1M
2024-06-13 15.43 15.69 15.40 15.44 7.6M
2024-06-12 15.37 15.64 15.20 15.42 6.5M
2024-06-11 14.73 15.44 14.53 15.38 7.7M
2024-06-07 14.84 15.17 14.64 14.88 8.1M
2024-06-06 15.18 15.50 14.71 14.74 11.6M
2024-06-05 15.20 15.70 15.06 15.10 10.9M
2024-06-04 15.85 15.89 15.17 15.24 13.7M
2024-06-03 15.99 16.15 15.75 15.95 7.5M
2024-05-31 15.95 16.42 15.91 16.07 9.9M
2024-05-30 15.83 16.04 15.60 15.96 5.2M
2024-05-29 15.97 16.16 15.78 15.90 6.4M
2024-05-28 16.26 16.38 15.94 16.01 7.3M
2024-05-27 16.08 16.28 15.70 16.26 8.5M
2024-05-24 16.73 16.77 16.07 16.07 8.4M
2024-05-23 17.00 17.05 16.48 16.66 10.1M
2024-05-22 16.70 17.06 16.61 16.83 7.8M
2024-05-21 16.94 17.09 16.68 16.74 7.2M
2024-05-20 16.95 17.28 16.53 16.97 15.2M
2024-05-17 16.75 16.96 16.43 16.93 9.8M
2024-05-16 16.89 16.97 16.55 16.58 10.4M
2024-05-15 16.91 16.92 16.38 16.46 9.8M
2024-05-14 16.90 17.26 16.83 17.04 9.0M
2024-05-13 17.00 17.34 16.66 16.75 10.0M
2024-05-10 17.79 17.79 17.13 17.17 14.7M
2024-05-09 18.00 18.00 17.48 17.86 23.0M
2024-05-08 18.98 19.11 18.12 18.21 33.2M
2024-05-07 17.87 18.60 17.81 17.98 21.4M
2024-05-06 18.00 18.06 17.59 17.78 11.1M
2024-04-30 17.88 18.06 17.43 17.61 12.8M
2024-04-29 17.75 18.26 17.75 18.00 17.8M
2024-04-26 17.35 17.94 17.21 17.56 17.9M
2024-04-25 17.10 17.28 16.94 16.94 9.7M
2024-04-24 16.68 17.43 16.52 17.30 13.9M
2024-04-23 16.45 16.94 16.20 16.70 11.3M
2024-04-22 15.74 16.58 15.24 16.38 14.2M
2024-04-19 17.01 17.14 16.21 16.28 15.5M
2024-04-18 17.42 17.76 16.91 17.14 16.0M
2024-04-17 16.50 17.57 16.50 17.46 17.2M
2024-04-16 18.00 18.07 16.20 16.26 27.5M
2024-04-15 18.15 18.79 17.15 18.70 21.7M
2024-04-12 18.10 18.93 17.89 18.40 20.5M
2024-04-11 17.35 18.16 17.35 17.74 11.6M
2024-04-10 18.02 18.33 17.48 17.58 12.5M
2024-04-09 18.12 18.29 17.76 18.16 10.5M
2024-04-08 18.30 18.99 18.15 18.34 16.6M
2024-04-03 18.47 18.59 17.41 18.09 20.8M
2024-04-02 19.11 19.25 18.40 18.55 17.8M
2024-04-01 19.30 19.51 19.00 19.22 17.7M
2024-03-29 19.20 19.52 18.45 19.37 27.3M
2024-03-28 17.89 19.78 17.80 19.48 35.0M
2024-03-27 19.00 19.18 17.86 18.01 26.6M
2024-03-26 19.80 20.58 18.65 18.77 41.3M
2024-03-25 20.40 21.35 19.80 20.17 58.2M
2024-03-22 18.60 19.91 18.51 19.72 43.1M
2024-03-21 19.00 19.43 18.68 18.70 18.5M
2024-03-20 18.53 19.50 18.50 18.81 17.9M
2024-03-19 18.78 19.09 18.60 18.64 17.0M
2024-03-18 18.50 18.95 18.38 18.89 20.6M
2024-03-15 18.56 18.71 18.09 18.67 16.4M
2024-03-14 18.72 19.08 18.19 18.46 30.5M
2024-03-13 18.51 20.11 18.51 19.25 50.6M
2024-03-12 18.41 19.00 18.17 18.35 22.9M
2024-03-11 17.69 18.53 17.69 18.47 23.1M
2024-03-08 17.76 18.40 17.45 18.14 22.4M
2024-03-07 19.00 19.20 17.72 18.09 30.1M
2024-03-06 18.00 18.37 17.69 18.11 26.8M
2024-03-05 18.88 19.65 18.30 18.44 44.7M
2024-03-04 18.34 19.05 17.92 18.70 32.9M
2024-03-01 17.47 18.53 17.47 17.99 26.2M
2024-02-29 16.51 17.74 16.40 17.58 22.9M
2024-02-28 18.19 18.48 16.58 16.66 35.4M
2024-02-27 16.65 17.71 16.58 17.66 27.3M
2024-02-26 16.71 17.26 16.55 16.79 22.9M
2024-02-23 16.70 17.32 16.00 17.07 32.8M
2024-02-22 16.00 16.66 15.70 16.53 35.2M
2024-02-21 15.00 15.89 14.88 15.35 27.7M
2024-02-20 15.00 16.16 14.61 15.50 38.9M
2024-02-19 14.60 15.34 14.17 15.11 34.7M
2024-02-08 12.62 13.43 12.21 13.20 29.6M
2024-02-07 12.35 14.17 12.15 12.59 27.8M
2024-02-06 11.71 12.69 10.98 12.27 17.9M
2024-02-05 12.88 12.97 11.50 11.72 20.8M
2024-02-02 13.92 14.08 12.40 13.14 16.1M
2024-02-01 13.96 14.24 13.50 13.77 12.4M
2024-01-31 14.66 15.35 13.90 13.97 19.5M
2024-01-30 15.01 15.29 14.50 14.50 10.1M
2024-01-29 15.87 16.11 15.02 15.04 10.0M
2024-01-26 16.25 16.34 15.78 15.86 9.6M
2024-01-25 15.68 16.31 15.47 16.30 13.0M
2024-01-24 15.88 15.90 15.00 15.54 10.2M
2024-01-23 15.41 15.88 15.30 15.74 9.9M
2024-01-22 16.60 16.88 15.30 15.41 11.1M
2024-01-19 16.50 16.96 16.45 16.58 10.7M
2024-01-18 16.41 16.68 16.01 16.62 11.3M
2024-01-17 17.03 17.18 16.56 16.60 7.6M
2024-01-16 17.35 17.38 16.80 17.14 9.4M
2024-01-15 17.30 17.63 17.18 17.41 7.2M
2024-01-12 17.70 17.78 17.31 17.33 6.7M
2024-01-11 17.22 17.95 17.22 17.86 9.6M
2024-01-10 17.64 17.74 17.26 17.26 7.1M
2024-01-09 17.88 18.18 17.55 17.70 7.2M
2024-01-08 17.95 18.26 17.75 17.78 7.0M
2024-01-05 18.65 18.66 17.96 18.07 9.3M
2024-01-04 18.74 18.85 18.20 18.60 10.1M
2024-01-03 18.88 18.94 18.18 18.51 14.3M
2024-01-02 19.31 19.70 18.97 18.97 11.0M