Xiamen Solex High-Tech Industries Co Ltd (603992)

603992
🏛️ China →
31.50
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 30.77 30.77 29.88 30.10 274.1K
09:35 30.02 30.20 29.84 30.19 209.5K
09:40 30.20 30.40 30.20 30.24 117.3K
09:45 30.23 30.40 30.21 30.30 67.0K
09:50 30.30 30.35 30.11 30.12 82.6K
09:55 30.13 30.20 30.08 30.18 38.8K
10:00 30.18 30.22 30.08 30.11 41.2K
10:05 30.10 30.21 30.07 30.07 64.0K
10:10 30.06 30.06 29.97 29.98 70.8K
10:15 29.98 30.14 29.97 30.14 53.1K
10:20 30.14 30.14 30.02 30.03 34.9K
10:25 30.05 30.07 30.01 30.04 51.4K
10:30 30.06 30.13 30.02 30.03 66.2K
10:35 30.03 30.03 29.91 29.95 76.2K
10:40 29.95 29.97 29.81 29.96 109.6K
10:45 29.94 30.06 29.94 30.04 67.6K
10:50 30.03 30.13 29.97 30.11 42.4K
10:55 30.14 30.22 30.12 30.22 46.7K
11:00 30.22 30.34 30.22 30.34 50.4K
11:05 30.31 30.41 30.30 30.37 63.1K
11:10 30.37 30.40 30.35 30.39 21.1K
11:15 30.41 30.44 30.39 30.44 36.2K
11:20 30.45 30.47 30.41 30.42 20.8K
11:25 30.42 30.44 30.41 30.41 11.6K
13:00 30.45 30.50 30.31 30.35 49.6K
13:05 30.35 30.41 30.33 30.41 39.1K
13:10 30.41 30.43 30.31 30.36 50.8K
13:15 30.34 30.50 30.34 30.45 46.3K
13:20 30.41 30.65 30.36 30.61 100.8K
13:25 30.61 30.62 30.48 30.53 30.0K
13:30 30.53 30.61 30.51 30.55 33.0K
13:35 30.58 30.65 30.56 30.56 52.6K
13:40 30.55 30.60 30.55 30.57 19.4K
13:45 30.57 30.64 30.57 30.64 28.5K
13:50 30.64 30.65 30.55 30.60 47.8K
13:55 30.58 30.60 30.49 30.49 54.1K
14:00 30.50 30.62 30.50 30.59 33.2K
14:05 30.55 30.66 30.54 30.55 53.0K
14:10 30.55 30.56 30.52 30.55 23.0K
14:15 30.55 30.56 30.52 30.53 43.6K
14:20 30.52 30.60 30.51 30.55 56.1K
14:25 30.55 30.56 30.50 30.52 42.8K
14:30 30.52 30.53 30.44 30.46 78.0K
14:35 30.45 30.51 30.42 30.49 116.1K
14:40 30.49 30.59 30.46 30.59 70.2K
14:45 30.59 30.65 30.56 30.64 44.3K
14:50 30.63 30.64 30.56 30.62 150.9K
14:55 30.62 30.66 30.60 30.64 40.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 30.72 31.50 29.75 31.50 4.0M
2025-09-26 30.50 31.75 29.90 30.71 3.7M
2025-09-25 30.61 31.09 30.40 30.60 3.2M
2025-09-24 30.77 30.77 29.81 30.65 3.1M
2025-09-23 30.86 31.34 30.11 30.87 3.8M
2025-09-22 31.84 32.00 30.76 31.16 4.0M
2025-09-19 32.70 33.17 31.50 31.82 6.0M
2025-09-18 32.22 33.90 31.54 32.70 12.4M
2025-09-17 29.00 31.90 29.00 31.90 4.9M
2025-09-16 28.01 29.08 27.85 29.00 3.3M
2025-09-15 28.99 29.09 27.92 28.00 3.8M
2025-09-12 28.99 29.79 28.85 29.01 4.3M
2025-09-11 28.74 29.36 27.90 29.04 8.2M
2025-09-10 31.00 32.22 28.80 28.99 8.1M
2025-09-09 29.68 31.54 29.41 31.30 6.2M
2025-09-08 30.35 30.82 29.50 29.67 3.1M
2025-09-05 28.75 30.49 28.59 30.39 3.3M
2025-09-04 31.10 31.80 28.77 29.24 4.2M
2025-09-03 29.12 31.50 29.12 31.01 7.8M
2025-09-02 29.20 29.55 28.78 29.12 4.8M
2025-09-01 29.15 29.50 28.78 29.22 3.1M
2025-08-29 29.45 29.95 29.08 29.30 2.4M
2025-08-28 29.51 30.11 28.50 29.39 4.0M
2025-08-27 30.60 31.50 29.74 29.74 4.3M
2025-08-26 31.48 31.50 30.39 30.81 5.4M
2025-08-25 29.38 31.75 28.60 31.50 10.1M
2025-08-22 30.13 30.29 29.31 29.41 5.0M
2025-08-21 30.01 31.25 29.95 30.23 7.3M
2025-08-20 28.75 30.79 28.30 29.87 9.4M
2025-08-19 27.13 29.55 26.33 29.06 11.6M
2025-08-18 27.30 27.40 26.78 27.18 4.7M
2025-08-15 27.23 27.60 27.03 27.18 5.1M
2025-08-14 28.77 28.79 27.22 27.30 7.7M
2025-08-13 29.02 29.02 27.38 28.77 9.8M
2025-08-12 29.60 30.00 28.35 29.11 10.1M
2025-08-11 30.00 30.80 29.38 29.87 6.5M
2025-08-08 29.03 31.25 28.55 30.36 8.2M
2025-08-07 28.50 29.30 28.25 29.05 5.0M
2025-08-06 29.25 29.28 27.08 29.05 7.8M
2025-08-05 29.60 30.57 28.66 28.78 6.4M
2025-08-04 29.84 30.55 28.35 29.98 8.2M
2025-08-01 28.52 29.53 27.80 29.49 8.5M
2025-07-31 28.34 28.77 27.42 28.10 6.2M
2025-07-30 28.40 28.97 27.50 28.64 9.8M
2025-07-29 27.80 28.96 27.50 28.77 10.3M
2025-07-28 27.68 28.54 26.80 27.66 10.2M
2025-07-25 26.00 27.98 25.56 27.10 12.6M
2025-07-24 24.49 26.57 24.49 26.34 13.9M
2025-07-23 23.66 24.45 23.66 24.15 4.9M
2025-07-22 22.32 24.40 22.03 24.05 8.0M
2025-07-21 21.80 23.04 21.80 22.32 6.1M
2025-07-18 20.92 22.80 20.90 21.42 6.4M
2025-07-17 21.01 21.15 20.63 20.78 1.3M
2025-07-16 20.83 21.40 20.66 21.01 1.8M
2025-07-15 20.69 20.96 20.50 20.83 1.1M
2025-07-14 20.69 20.95 20.53 20.71 0.8M
2025-07-11 20.78 20.78 20.43 20.56 0.9M
2025-07-10 20.70 20.87 20.37 20.59 1.2M
2025-07-09 20.65 21.20 20.57 20.78 1.6M
2025-07-08 20.37 20.80 20.37 20.65 1.2M
2025-07-07 20.41 21.11 20.31 20.57 1.9M
2025-07-04 21.46 21.46 21.01 21.04 0.9M
2025-07-03 21.48 21.65 21.17 21.51 0.9M
2025-07-02 21.79 21.79 21.34 21.39 0.9M
2025-07-01 21.89 21.93 21.35 21.78 1.2M
2025-06-30 21.49 21.93 20.80 21.86 2.3M
2025-06-27 20.75 21.17 20.53 21.05 1.4M
2025-06-26 21.39 21.39 20.60 20.66 1.4M
2025-06-25 21.24 21.39 20.40 21.03 1.5M
2025-06-24 20.78 21.35 20.69 21.17 2.0M
2025-06-23 21.27 21.27 20.59 20.68 1.5M
2025-06-20 21.60 21.60 21.07 21.27 0.8M
2025-06-19 21.93 22.33 21.00 21.28 0.8M
2025-06-18 21.61 22.22 21.61 21.98 0.8M
2025-06-17 21.70 21.92 21.50 21.80 1.0M
2025-06-16 21.83 22.06 21.48 21.74 1.7M
2025-06-13 22.69 22.69 21.98 22.01 1.0M
2025-06-12 22.75 22.78 22.45 22.52 0.9M
2025-06-11 22.50 22.82 22.49 22.74 0.6M
2025-06-10 22.82 22.89 22.29 22.55 0.9M
2025-06-09 23.08 23.45 22.82 22.92 1.0M
2025-06-06 23.00 23.43 22.98 23.09 1.0M
2025-06-05 22.88 23.30 22.80 23.01 1.6M
2025-06-04 22.75 22.93 22.70 22.88 0.9M
2025-06-03 22.65 22.86 22.37 22.75 1.1M
2025-05-30 23.03 23.80 22.70 22.81 1.7M
2025-05-29 23.45 23.59 23.07 23.42 1.2M
2025-05-28 23.30 23.66 23.18 23.54 1.5M
2025-05-27 22.90 23.98 22.76 23.38 3.2M
2025-05-26 22.00 22.59 21.82 22.56 1.5M
2025-05-23 22.46 22.60 22.00 22.18 1.2M
2025-05-22 22.52 22.98 22.18 22.20 0.9M
2025-05-21 22.44 22.70 22.29 22.52 0.7M
2025-05-20 22.56 22.71 22.45 22.49 0.6M
2025-05-19 22.69 22.70 22.35 22.56 0.6M
2025-05-16 22.81 22.88 22.50 22.65 0.8M
2025-05-15 22.75 23.24 22.70 22.81 1.5M
2025-05-14 23.25 23.26 22.82 22.82 0.9M
2025-05-13 23.40 23.45 22.81 23.26 1.5M
2025-05-12 22.84 23.40 22.71 23.16 2.5M
2025-05-09 22.82 23.04 22.68 22.80 1.2M
2025-05-08 22.21 23.20 22.15 22.82 2.3M
2025-05-07 22.49 22.49 21.88 22.30 2.1M
2025-05-06 21.61 22.38 21.30 22.29 2.0M
2025-04-30 21.83 22.14 21.50 21.51 1.7M
2025-04-29 21.68 22.20 21.22 21.95 2.0M
2025-04-28 22.29 22.39 21.80 22.03 1.5M
2025-04-25 21.31 23.60 21.23 22.29 2.9M
2025-04-24 21.81 22.00 21.31 21.45 1.4M
2025-04-23 21.85 22.18 21.81 21.81 1.3M
2025-04-22 21.70 22.25 21.67 22.02 1.9M
2025-04-21 21.14 21.88 20.81 21.88 1.4M
2025-04-18 20.39 21.17 20.39 21.07 1.3M
2025-04-17 21.06 21.37 20.95 21.07 1.3M
2025-04-16 21.41 21.41 20.71 21.06 2.2M
2025-04-15 21.40 21.74 21.14 21.40 1.6M
2025-04-14 21.89 21.89 21.11 21.35 2.6M
2025-04-11 20.02 21.96 19.98 21.36 7.6M
2025-04-10 18.70 20.28 18.70 20.28 3.0M
2025-04-09 18.09 18.64 17.13 18.44 3.1M
2025-04-08 18.99 19.17 17.98 18.34 5.8M
2025-04-07 20.11 20.83 19.89 19.89 2.6M
2025-04-03 22.55 22.60 21.91 22.10 3.0M
2025-04-02 22.10 22.98 22.00 22.82 3.1M
2025-04-01 22.65 22.79 21.95 22.21 3.3M
2025-03-31 22.80 22.96 22.41 22.54 2.8M
2025-03-28 23.13 23.34 22.61 22.73 2.7M
2025-03-27 23.53 23.70 22.80 22.91 3.1M
2025-03-26 23.79 23.87 23.41 23.47 1.6M
2025-03-25 24.20 24.42 23.66 23.81 2.0M
2025-03-24 24.57 24.95 23.86 24.20 2.3M
2025-03-21 24.76 24.96 24.40 24.66 2.5M
2025-03-20 25.17 25.69 24.74 24.74 3.5M
2025-03-19 25.20 25.72 24.87 25.12 4.5M
2025-03-18 25.31 25.76 23.85 25.46 9.4M
2025-03-17 24.87 25.72 24.47 25.32 8.3M
2025-03-14 24.35 24.99 24.00 24.63 5.6M
2025-03-13 25.01 25.54 24.25 24.37 6.4M
2025-03-12 24.61 25.18 24.29 25.00 4.5M
2025-03-11 25.08 25.48 23.74 24.66 6.9M
2025-03-10 25.99 25.99 24.06 25.28 7.3M
2025-03-07 23.35 25.40 23.31 25.07 9.2M
2025-03-06 22.08 23.71 21.94 23.35 7.8M
2025-03-05 22.11 22.49 21.47 22.04 4.3M
2025-03-04 22.18 22.55 21.90 22.09 3.5M
2025-03-03 21.70 22.35 21.57 22.30 4.8M
2025-02-28 22.10 22.38 21.35 21.84 4.1M
2025-02-27 21.72 22.34 21.30 22.20 8.7M
2025-02-26 20.98 22.17 20.88 21.70 5.8M
2025-02-25 20.08 21.27 19.69 21.00 7.3M
2025-02-24 19.04 20.40 19.00 20.06 7.2M
2025-02-21 18.18 18.84 18.10 18.80 2.4M
2025-02-20 18.38 18.39 18.15 18.22 0.9M
2025-02-19 18.23 18.35 18.05 18.20 1.1M
2025-02-18 18.51 18.65 18.18 18.23 1.0M
2025-02-17 18.40 18.95 18.33 18.53 1.6M
2025-02-14 18.37 18.61 18.29 18.30 1.3M
2025-02-13 18.71 18.80 18.45 18.45 1.4M
2025-02-12 18.91 18.96 18.53 18.67 2.7M
2025-02-11 19.59 19.80 18.86 18.92 3.4M
2025-02-10 18.76 18.80 18.45 18.61 1.4M
2025-02-07 18.83 18.94 18.60 18.76 1.6M
2025-02-06 18.72 18.88 18.50 18.82 1.4M
2025-02-05 19.66 19.78 18.63 18.74 2.1M
2025-01-27 18.90 19.99 18.90 19.69 3.2M
2025-01-24 19.00 19.02 18.63 18.86 0.8M
2025-01-23 18.90 19.09 18.54 19.01 1.6M
2025-01-22 19.08 19.08 18.51 18.56 1.1M
2025-01-21 19.04 19.19 18.90 19.07 0.7M
2025-01-20 19.10 19.20 18.88 19.02 0.8M
2025-01-17 18.83 19.09 18.83 18.92 0.8M
2025-01-16 19.10 19.26 18.78 19.03 1.5M
2025-01-15 18.64 19.30 18.63 19.10 2.5M
2025-01-14 18.27 18.68 18.07 18.64 2.0M
2025-01-13 18.28 18.48 17.90 18.15 0.9M
2025-01-10 18.75 18.80 18.09 18.23 1.0M
2025-01-09 18.46 18.71 18.37 18.59 0.9M
2025-01-08 17.73 18.89 17.59 18.52 2.5M
2025-01-07 17.10 18.49 17.10 17.78 2.8M
2025-01-06 17.48 17.61 17.00 17.23 1.2M
2025-01-03 18.01 18.30 17.50 17.52 1.9M
2025-01-02 18.45 18.88 17.90 18.09 2.5M