Xinfengming Group Co Ltd (603225)

603225
🏛️ China →
16.60
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
2023-12-29 13.93 14.29 13.84 14.20 9.2M
2023-12-28 13.65 14.04 13.53 13.98 10.9M
2023-12-27 13.27 13.67 13.22 13.58 7.7M
2023-12-26 13.37 13.46 13.17 13.30 6.4M
2023-12-25 13.14 13.48 13.01 13.16 7.7M
2023-12-22 13.10 13.30 12.96 13.23 9.4M
2023-12-21 13.12 13.29 13.03 13.18 6.6M
2023-12-20 13.15 13.34 12.97 13.25 6.4M
2023-12-19 13.22 13.28 12.97 13.12 9.4M
2023-12-18 13.31 13.43 13.16 13.30 8.1M
2023-12-15 13.62 13.67 13.25 13.34 10.3M
2023-12-14 13.50 13.62 13.40 13.54 8.9M
2023-12-13 13.50 13.70 13.40 13.45 11.5M
2023-12-12 13.05 13.67 13.05 13.57 20.1M
2023-12-11 12.41 13.29 12.20 13.27 18.8M
2023-12-08 12.08 12.60 12.02 12.39 9.5M
2023-12-07 11.95 12.20 11.83 12.10 6.4M
2023-12-06 11.73 12.07 11.65 12.00 6.2M
2023-12-05 11.81 11.88 11.74 11.75 4.3M
2023-12-04 11.92 11.97 11.71 11.82 7.3M
2023-12-01 12.07 12.18 11.96 11.97 5.8M
2023-11-30 12.09 12.14 12.00 12.06 3.6M
2023-11-29 12.08 12.30 12.08 12.14 6.6M
2023-11-28 12.17 12.18 11.90 12.10 6.0M
2023-11-27 11.93 12.31 11.93 12.15 8.6M
2023-11-24 12.07 12.11 11.90 11.96 5.1M
2023-11-23 11.95 12.11 11.90 12.10 4.4M
2023-11-22 11.96 12.17 11.95 11.98 4.7M
2023-11-21 11.90 12.19 11.85 12.04 6.4M
2023-11-20 12.06 12.15 11.85 11.90 5.9M
2023-11-17 11.95 12.12 11.91 12.06 4.5M
2023-11-16 11.96 12.14 11.88 12.06 6.4M
2023-11-15 11.92 12.03 11.82 11.97 5.2M
2023-11-14 11.88 12.00 11.79 11.86 5.5M
2023-11-13 11.68 11.98 11.46 11.89 12.9M
2023-11-10 11.61 11.72 11.47 11.65 10.5M
2023-11-09 12.19 12.19 11.51 11.62 25.4M
2023-11-08 12.14 12.42 12.00 12.24 19.4M
2023-11-07 12.13 12.29 12.05 12.11 9.4M
2023-11-06 12.53 12.55 12.07 12.13 12.3M
2023-11-03 12.55 12.65 12.44 12.50 4.4M
2023-11-02 12.66 12.69 12.36 12.56 6.4M
2023-11-01 12.54 12.80 12.47 12.64 7.5M
2023-10-31 12.45 12.64 12.41 12.59 8.9M
2023-10-30 12.74 12.78 12.25 12.36 11.0M
2023-10-27 12.32 12.86 12.32 12.72 13.5M
2023-10-26 12.00 12.32 11.90 12.26 8.6M
2023-10-25 12.25 12.40 12.03 12.04 5.0M
2023-10-24 12.17 12.36 12.08 12.17 6.5M
2023-10-23 12.45 12.45 12.10 12.16 5.9M
2023-10-20 12.44 12.60 12.38 12.43 5.5M
2023-10-19 12.54 12.68 12.40 12.47 6.7M
2023-10-18 12.70 12.75 12.59 12.60 5.1M
2023-10-17 12.77 12.86 12.61 12.67 6.0M
2023-10-16 12.69 12.91 12.61 12.70 7.6M
2023-10-13 12.78 12.79 12.57 12.74 5.2M
2023-10-12 12.84 12.99 12.58 12.80 9.8M
2023-10-11 12.96 13.05 12.53 12.75 15.3M
2023-10-10 13.07 13.07 12.80 12.91 8.4M
2023-10-09 13.02 13.17 12.83 13.00 11.5M
2023-09-28 13.29 13.48 13.08 13.15 6.9M
2023-09-27 13.31 13.39 13.13 13.21 3.9M
2023-09-26 13.25 13.44 13.15 13.28 5.9M
2023-09-25 13.13 13.41 13.03 13.18 6.5M
2023-09-22 13.29 13.38 13.01 13.16 5.4M
2023-09-21 13.29 13.50 13.14 13.23 9.1M
2023-09-20 13.65 13.65 13.34 13.42 5.8M
2023-09-19 13.50 13.68 13.20 13.63 11.5M
2023-09-18 13.49 13.66 13.30 13.58 6.3M
2023-09-15 13.49 13.70 13.40 13.49 4.9M
2023-09-14 13.18 13.67 13.14 13.56 8.5M
2023-09-13 13.32 13.33 13.12 13.25 6.0M
2023-09-12 13.55 13.55 13.10 13.19 12.0M
2023-09-11 13.69 13.75 13.38 13.43 9.6M
2023-09-08 13.56 13.70 13.31 13.60 7.3M
2023-09-07 13.44 13.79 13.44 13.58 8.4M
2023-09-06 13.40 13.56 13.26 13.50 9.8M
2023-09-05 13.31 13.36 13.09 13.31 7.0M
2023-09-04 13.08 13.36 13.00 13.28 14.0M
2023-09-01 12.71 13.09 12.69 13.05 8.4M
2023-08-31 12.51 12.94 12.44 12.69 8.5M
2023-08-30 12.60 12.71 12.45 12.59 8.4M
2023-08-29 12.62 12.69 12.51 12.60 10.6M
2023-08-28 13.28 13.32 12.52 12.56 14.5M
2023-08-25 12.60 13.08 12.52 12.69 17.2M
2023-08-24 12.27 12.56 12.11 12.50 9.3M
2023-08-23 12.22 12.45 12.09 12.29 7.8M
2023-08-22 11.91 12.45 11.88 12.27 9.1M
2023-08-21 11.87 12.15 11.78 11.92 5.8M
2023-08-18 12.00 12.17 11.85 11.87 5.7M
2023-08-17 12.11 12.26 11.91 12.05 7.8M
2023-08-16 12.16 12.35 12.10 12.21 4.1M
2023-08-15 12.38 12.42 12.04 12.23 5.9M
2023-08-14 12.27 12.40 12.08 12.35 8.3M
2023-08-11 12.66 12.75 12.35 12.49 8.7M
2023-08-10 12.11 12.70 12.03 12.69 14.2M
2023-08-09 12.26 12.40 12.04 12.12 8.6M
2023-08-08 12.17 12.50 12.00 12.41 9.6M
2023-08-07 12.19 12.24 11.94 12.15 5.5M
2023-08-04 12.09 12.40 12.01 12.20 8.9M
2023-08-03 11.93 12.15 11.91 12.00 8.9M
2023-08-02 12.16 12.16 11.82 11.97 15.1M
2023-08-01 12.50 12.55 12.09 12.15 9.6M
2023-07-31 12.50 12.61 12.20 12.25 9.2M
2023-07-28 12.30 12.46 12.12 12.28 10.2M
2023-07-27 12.61 12.75 12.22 12.30 13.8M
2023-07-26 12.50 13.00 12.43 12.60 13.9M
2023-07-25 12.84 13.00 12.50 12.63 10.4M
2023-07-24 12.65 12.84 12.51 12.65 11.9M
2023-07-21 12.48 12.93 12.32 12.68 11.2M
2023-07-20 12.41 12.69 12.41 12.48 8.0M
2023-07-19 12.50 12.61 12.37 12.52 6.4M
2023-07-18 12.39 12.59 12.24 12.48 7.6M
2023-07-17 12.61 12.67 12.20 12.35 13.6M
2023-07-14 12.43 12.67 12.30 12.47 13.9M
2023-07-13 12.08 12.60 12.05 12.43 22.9M
2023-07-12 11.61 12.26 11.57 11.95 18.8M
2023-07-11 11.62 11.74 11.50 11.67 7.8M
2023-07-10 11.19 11.75 11.19 11.62 13.9M
2023-07-07 11.23 11.30 11.10 11.19 4.9M
2023-07-06 11.22 11.30 11.10 11.25 4.8M
2023-07-05 11.15 11.34 11.06 11.26 7.1M
2023-07-04 11.11 11.31 10.93 11.17 9.4M
2023-07-03 11.06 11.22 11.01 11.07 7.4M
2023-06-30 10.91 11.20 10.91 11.05 6.4M
2023-06-29 11.00 11.13 10.88 11.02 6.3M
2023-06-28 11.35 11.35 10.86 11.00 8.8M
2023-06-27 10.85 11.42 10.85 11.22 17.3M
2023-06-26 10.40 10.90 10.40 10.67 8.5M
2023-06-21 10.57 10.71 10.47 10.48 7.9M
2023-06-20 10.90 10.92 10.50 10.57 10.5M
2023-06-19 11.13 11.15 10.79 10.90 10.4M
2023-06-16 11.43 11.43 11.11 11.13 6.0M
2023-06-15 11.40 11.46 11.12 11.35 9.4M
2023-06-14 11.12 11.86 11.12 11.40 16.2M
2023-06-13 11.00 11.33 10.97 11.19 6.2M
2023-06-12 10.99 11.18 10.90 11.03 6.6M
2023-06-09 11.32 11.38 10.93 10.95 9.3M
2023-06-08 11.05 11.46 10.89 11.32 9.8M
2023-06-07 10.91 11.18 10.91 11.03 7.0M
2023-06-06 11.05 11.20 10.92 10.97 5.8M
2023-06-05 11.10 11.16 10.80 11.04 9.5M
2023-06-02 10.69 11.15 10.62 11.10 9.9M
2023-06-01 10.46 10.88 10.39 10.69 7.6M
2023-05-31 10.43 10.57 10.40 10.50 4.2M
2023-05-30 10.27 10.53 10.14 10.48 5.1M
2023-05-29 10.23 10.46 10.21 10.33 4.4M
2023-05-26 10.15 10.33 10.02 10.23 4.1M
2023-05-25 10.23 10.44 10.06 10.20 6.4M
2023-05-24 10.26 10.55 10.20 10.37 5.9M
2023-05-23 10.31 10.59 10.20 10.35 6.6M
2023-05-22 10.04 10.35 9.87 10.30 9.2M
2023-05-19 9.97 10.05 9.75 9.99 6.9M
2023-05-18 10.25 10.25 9.78 9.95 9.3M
2023-05-17 10.30 10.34 10.12 10.17 6.5M
2023-05-16 10.55 10.55 10.26 10.32 5.0M
2023-05-15 10.51 10.54 10.37 10.54 7.1M
2023-05-12 10.51 10.77 10.46 10.58 5.7M
2023-05-11 10.56 10.68 10.43 10.57 3.8M
2023-05-10 10.31 10.54 10.30 10.49 5.6M
2023-05-09 10.42 10.57 10.29 10.39 6.3M
2023-05-08 10.38 10.68 10.30 10.42 9.1M
2023-05-05 10.70 10.75 10.13 10.32 11.1M
2023-05-04 10.36 10.80 10.25 10.69 10.2M
2023-04-28 10.27 10.41 10.15 10.29 5.0M
2023-04-27 10.10 10.35 10.10 10.26 4.5M
2023-04-26 10.25 10.46 10.20 10.25 5.3M
2023-04-25 10.44 10.64 10.12 10.32 5.6M
2023-04-24 10.64 10.79 10.33 10.44 8.5M
2023-04-21 11.06 11.10 10.59 10.64 9.1M
2023-04-20 11.25 11.26 10.99 11.07 8.9M
2023-04-19 11.42 11.47 11.13 11.24 7.0M
2023-04-18 11.50 11.72 11.36 11.48 6.4M
2023-04-17 11.29 11.65 11.19 11.50 9.9M
2023-04-14 11.00 11.49 10.88 11.31 11.7M
2023-04-13 11.15 11.21 10.90 11.02 9.0M
2023-04-12 11.38 11.45 11.10 11.18 7.2M
2023-04-11 11.30 11.53 11.19 11.40 12.7M
2023-04-10 10.89 11.40 10.89 11.28 13.9M
2023-04-07 11.04 11.12 10.90 10.94 6.3M
2023-04-06 10.90 11.20 10.68 11.04 15.2M
2023-04-04 11.05 11.17 10.88 10.95 8.8M
2023-04-03 10.85 11.15 10.74 11.08 12.7M
2023-03-31 10.53 11.03 10.51 10.85 15.0M
2023-03-30 10.48 10.60 10.26 10.57 19.6M
2023-03-29 11.18 11.28 10.44 10.56 28.8M
2023-03-28 12.20 12.20 11.18 11.28 27.7M
2023-03-27 10.72 11.16 10.61 11.09 10.6M
2023-03-24 10.74 10.89 10.69 10.76 7.0M
2023-03-23 11.05 11.05 10.65 10.76 9.6M
2023-03-22 10.92 11.08 10.88 11.05 5.7M
2023-03-21 10.65 10.96 10.54 10.86 13.1M
2023-03-20 11.30 11.33 10.57 10.65 17.0M
2023-03-17 11.01 11.23 10.94 11.11 6.8M
2023-03-16 11.22 11.32 10.87 10.89 10.0M
2023-03-15 11.39 11.46 11.25 11.32 5.0M
2023-03-14 11.15 11.53 11.15 11.31 12.2M
2023-03-13 11.05 11.35 10.98 11.27 9.5M
2023-03-10 11.28 11.33 10.96 11.15 9.1M
2023-03-09 11.40 11.56 11.20 11.32 11.1M
2023-03-08 11.55 11.61 11.18 11.45 19.0M
2023-03-07 11.67 11.97 11.58 11.63 16.2M
2023-03-06 12.50 12.55 11.26 11.69 38.9M
2023-03-03 12.70 12.78 12.43 12.51 6.5M
2023-03-02 13.08 13.12 12.63 12.70 9.5M
2023-03-01 12.91 13.25 12.82 13.08 7.4M
2023-02-28 12.82 12.97 12.64 12.94 10.4M
2023-02-27 12.84 13.04 12.66 12.71 7.1M
2023-02-24 12.97 13.02 12.78 12.96 6.5M
2023-02-23 13.21 13.24 12.84 12.93 8.2M
2023-02-22 13.18 13.37 13.00 13.17 7.7M
2023-02-21 13.28 13.33 13.08 13.18 11.4M
2023-02-20 12.66 13.40 12.66 13.31 15.1M
2023-02-17 12.34 12.83 12.34 12.70 8.5M
2023-02-16 12.87 13.18 12.23 12.33 12.2M
2023-02-15 12.94 12.99 12.52 12.56 8.5M
2023-02-14 12.64 13.02 12.61 12.86 9.9M
2023-02-13 12.06 12.72 12.04 12.64 13.9M
2023-02-10 11.75 12.17 11.71 12.12 11.4M
2023-02-09 11.70 11.90 11.53 11.77 8.8M
2023-02-08 12.06 12.10 11.66 11.75 12.3M
2023-02-07 12.25 12.30 12.03 12.25 7.9M
2023-02-06 12.58 12.58 11.87 12.17 13.6M
2023-02-03 12.84 12.85 12.40 12.61 13.2M
2023-02-02 12.76 13.10 12.71 12.84 13.5M
2023-02-01 12.52 12.89 12.40 12.76 18.9M
2023-01-31 11.50 12.58 11.40 12.47 24.8M
2023-01-30 12.15 12.35 11.78 11.90 13.1M
2023-01-20 11.67 12.04 11.60 11.95 10.6M
2023-01-19 11.98 11.98 11.53 11.60 8.7M
2023-01-18 11.94 12.38 11.68 11.69 25.6M
2023-01-17 11.32 11.70 11.29 11.70 14.2M
2023-01-16 11.12 11.56 11.03 11.39 11.5M
2023-01-13 11.18 11.25 10.94 11.21 7.7M
2023-01-12 11.05 11.35 10.98 11.03 7.0M
2023-01-11 11.20 11.35 11.02 11.05 6.9M
2023-01-10 11.39 11.42 10.94 11.12 8.4M
2023-01-09 11.09 11.60 10.95 11.33 13.1M
2023-01-06 10.74 11.35 10.62 11.01 12.6M
2023-01-05 10.50 10.84 10.35 10.72 9.6M
2023-01-04 10.35 10.75 10.35 10.48 11.5M
2023-01-03 10.89 10.94 10.30 10.46 14.8M