Nanjing Xinlian Electronics Co Ltd (002546)

002546
🏛️ China →
5.84
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 5.79 5.79 5.75 5.79 513.2K
09:35 5.78 5.82 5.78 5.81 406.8K
09:40 5.81 5.86 5.81 5.85 827.7K
09:45 5.84 5.86 5.83 5.83 648.9K
09:50 5.83 5.84 5.82 5.82 319.0K
09:55 5.83 5.83 5.80 5.81 345.6K
10:00 5.81 5.82 5.80 5.82 73.4K
10:05 5.82 5.86 5.81 5.86 522.8K
10:10 5.86 5.87 5.85 5.86 684.7K
10:15 5.87 5.90 5.86 5.89 1,037.8K
10:20 5.89 5.89 5.88 5.89 436.5K
10:25 5.89 5.92 5.89 5.91 798.0K
10:30 5.91 5.91 5.89 5.89 380.8K
10:35 5.90 5.90 5.88 5.89 103.4K
10:40 5.89 5.89 5.87 5.87 231.2K
10:45 5.87 5.92 5.87 5.91 614.6K
10:50 5.91 5.91 5.89 5.90 201.6K
10:55 5.90 5.90 5.89 5.89 43.8K
11:00 5.89 5.90 5.89 5.89 269.4K
11:05 5.90 5.91 5.89 5.89 133.2K
11:10 5.90 5.90 5.89 5.90 22.5K
11:15 5.90 5.90 5.88 5.88 189.5K
11:20 5.89 5.89 5.88 5.89 138.1K
11:25 5.88 5.90 5.88 5.90 108.5K
11:30 5.89 5.89 5.89 5.89 25.0K
13:00 5.89 5.89 5.87 5.88 340.1K
13:05 5.87 5.88 5.87 5.88 43.5K
13:10 5.88 5.88 5.87 5.88 164.3K
13:15 5.88 5.88 5.87 5.88 60.1K
13:20 5.88 5.88 5.87 5.88 174.5K
13:25 5.87 5.87 5.85 5.86 446.9K
13:30 5.86 5.87 5.86 5.87 188.0K
13:35 5.87 5.87 5.85 5.85 776.2K
13:40 5.85 5.87 5.85 5.87 487.8K
13:45 5.87 5.87 5.85 5.87 102.8K
13:50 5.87 5.87 5.85 5.86 99.7K
13:55 5.86 5.86 5.85 5.85 202.1K
14:00 5.85 5.86 5.84 5.85 315.3K
14:05 5.84 5.86 5.84 5.85 161.7K
14:10 5.86 5.86 5.84 5.84 337.1K
14:15 5.84 5.85 5.84 5.85 46.2K
14:20 5.85 5.86 5.84 5.85 372.4K
14:25 5.85 5.85 5.84 5.85 190.6K
14:30 5.84 5.86 5.84 5.84 324.9K
14:35 5.85 5.85 5.83 5.83 270.5K
14:40 5.83 5.85 5.83 5.84 184.1K
14:45 5.85 5.85 5.84 5.85 193.6K
14:50 5.84 5.85 5.83 5.84 287.7K
14:55 5.83 5.85 5.83 5.84 255.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 5.77 5.92 5.75 5.84 15.2M
2025-09-25 5.86 5.88 5.76 5.78 11.9M
2025-09-24 5.75 5.86 5.72 5.86 11.8M
2025-09-23 5.86 5.88 5.61 5.79 20.0M
2025-09-22 5.82 5.88 5.78 5.87 12.4M
2025-09-19 5.87 5.91 5.82 5.84 12.1M
2025-09-18 6.02 6.05 5.84 5.87 18.0M
2025-09-17 5.92 6.05 5.88 5.99 19.3M
2025-09-16 5.87 5.92 5.81 5.92 12.6M
2025-09-15 5.90 5.93 5.84 5.87 10.5M
2025-09-12 5.98 6.01 5.90 5.92 15.2M
2025-09-11 5.84 6.00 5.77 5.99 19.5M
2025-09-10 5.85 5.87 5.79 5.85 10.3M
2025-09-09 5.95 5.95 5.81 5.84 14.5M
2025-09-08 5.93 5.96 5.91 5.96 13.7M
2025-09-05 5.80 5.92 5.78 5.92 15.9M
2025-09-04 5.81 5.92 5.72 5.79 21.8M
2025-09-03 5.88 5.91 5.78 5.79 17.3M
2025-09-02 6.05 6.05 5.82 5.87 25.4M
2025-09-01 6.06 6.09 6.00 6.05 18.3M
2025-08-29 6.12 6.13 6.04 6.06 19.7M
2025-08-28 6.04 6.14 5.87 6.12 34.5M
2025-08-27 6.25 6.26 6.06 6.06 32.4M
2025-08-26 6.25 6.29 6.20 6.25 23.2M
2025-08-25 6.28 6.32 6.19 6.26 31.4M
2025-08-22 6.28 6.31 6.22 6.27 25.8M
2025-08-21 6.38 6.39 6.26 6.28 35.0M
2025-08-20 6.15 6.35 6.12 6.35 48.6M
2025-08-19 6.20 6.23 6.11 6.15 30.6M
2025-08-18 6.24 6.28 6.16 6.20 40.0M
2025-08-15 6.11 6.19 6.08 6.19 30.2M
2025-08-14 6.20 6.22 6.06 6.08 33.1M
2025-08-13 6.12 6.20 6.08 6.20 34.9M
2025-08-12 6.10 6.20 6.07 6.12 24.3M
2025-08-11 6.08 6.10 6.03 6.09 27.1M
2025-08-08 5.95 6.08 5.93 6.05 38.1M
2025-08-07 5.96 5.98 5.90 5.95 19.3M
2025-08-06 5.96 5.97 5.90 5.95 19.8M
2025-08-05 5.82 5.96 5.81 5.96 28.6M
2025-08-04 5.72 5.82 5.70 5.82 14.8M
2025-08-01 5.74 5.80 5.73 5.76 13.0M
2025-07-31 5.80 5.84 5.73 5.76 17.8M
2025-07-30 5.86 5.86 5.75 5.79 19.9M
2025-07-29 5.94 5.95 5.78 5.86 28.9M
2025-07-28 5.92 5.95 5.91 5.94 14.7M
2025-07-25 5.95 5.97 5.90 5.92 17.0M
2025-07-24 5.91 5.95 5.91 5.95 18.0M
2025-07-23 5.99 6.00 5.91 5.92 25.7M
2025-07-22 5.98 5.98 5.90 5.97 26.1M
2025-07-21 5.93 6.00 5.93 5.98 27.4M
2025-07-18 6.02 6.03 5.91 5.93 31.2M
2025-07-17 5.98 6.02 5.95 5.99 26.0M
2025-07-16 6.06 6.09 5.94 5.98 54.0M
2025-07-15 6.11 6.18 6.05 6.11 58.1M
2025-07-14 6.12 6.25 6.07 6.08 73.6M
2025-07-11 6.31 6.37 6.06 6.09 132.4M
2025-07-10 5.96 6.31 5.96 6.31 123.1M
2025-07-09 5.72 5.86 5.71 5.74 54.3M
2025-07-08 5.63 5.78 5.58 5.72 60.3M
2025-07-07 5.46 5.68 5.45 5.68 57.5M
2025-07-04 5.47 5.57 5.43 5.45 36.0M
2025-07-03 5.42 5.47 5.42 5.47 20.3M
2025-07-02 5.46 5.47 5.38 5.42 23.8M
2025-07-01 5.50 5.51 5.41 5.46 27.4M
2025-06-30 5.46 5.49 5.45 5.49 24.7M
2025-06-27 5.43 5.47 5.40 5.44 23.9M
2025-06-26 5.41 5.52 5.41 5.45 40.3M
2025-06-25 5.40 5.44 5.33 5.41 32.0M
2025-06-24 5.29 5.41 5.26 5.39 34.4M
2025-06-23 5.16 5.26 5.14 5.26 24.4M
2025-06-20 5.19 5.38 5.16 5.22 29.7M
2025-06-19 5.40 5.42 5.18 5.19 45.9M
2025-06-18 5.41 5.46 5.39 5.41 25.8M
2025-06-17 5.53 5.55 5.38 5.45 37.3M
2025-06-16 5.41 5.52 5.41 5.49 40.8M
2025-06-13 5.70 5.71 5.42 5.45 73.5M
2025-06-12 5.76 5.84 5.64 5.67 98.7M
2025-06-11 6.05 6.11 5.82 5.90 140.8M
2025-06-10 5.75 6.44 5.74 6.34 223.0M
2025-06-09 6.12 6.17 5.74 5.85 171.1M
2025-06-06 5.71 6.02 5.64 6.02 119.6M
2025-06-05 5.15 5.47 5.15 5.47 51.6M
2025-06-04 4.93 5.00 4.93 4.97 13.6M
2025-06-03 4.94 4.97 4.91 4.92 12.5M
2025-05-30 5.01 5.02 4.91 4.93 15.1M
2025-05-29 4.91 5.03 4.90 5.01 22.6M
2025-05-28 4.85 4.95 4.84 4.92 18.8M
2025-05-27 4.85 4.87 4.79 4.85 11.8M
2025-05-26 4.80 4.87 4.79 4.84 11.6M
2025-05-23 4.87 4.92 4.80 4.80 15.5M
2025-05-22 4.93 5.01 4.87 4.87 16.1M
2025-05-21 4.94 4.96 4.88 4.93 12.6M
2025-05-20 4.92 4.96 4.89 4.95 16.9M
2025-05-19 4.93 4.95 4.86 4.92 14.8M
2025-05-16 4.85 4.94 4.83 4.91 20.3M
2025-05-15 4.89 4.91 4.84 4.84 15.7M
2025-05-14 4.95 4.95 4.89 4.91 17.2M
2025-05-13 5.09 5.10 5.03 5.04 17.6M
2025-05-12 5.09 5.09 4.98 5.06 24.3M
2025-05-09 5.12 5.13 5.03 5.05 22.8M
2025-05-08 5.04 5.15 5.02 5.08 38.3M
2025-05-07 5.02 5.08 4.99 5.05 51.8M
2025-05-06 4.92 5.02 4.90 5.00 75.6M
2025-04-30 4.75 4.96 4.71 4.96 53.9M
2025-04-29 4.39 4.51 4.39 4.51 14.5M
2025-04-28 4.57 4.57 4.43 4.45 17.2M
2025-04-25 4.52 4.59 4.48 4.56 12.7M
2025-04-24 4.52 4.54 4.44 4.50 12.1M
2025-04-23 4.46 4.52 4.44 4.51 14.8M
2025-04-22 4.44 4.46 4.39 4.43 11.5M
2025-04-21 4.35 4.44 4.33 4.44 13.5M
2025-04-18 4.35 4.39 4.28 4.36 12.7M
2025-04-17 4.26 4.37 4.23 4.33 11.9M
2025-04-16 4.38 4.40 4.22 4.29 15.8M
2025-04-15 4.37 4.42 4.32 4.41 13.8M
2025-04-14 4.38 4.44 4.33 4.37 20.2M
2025-04-11 4.22 4.30 4.21 4.28 16.8M
2025-04-10 4.27 4.36 4.24 4.24 23.0M
2025-04-09 4.02 4.21 3.78 4.20 28.6M
2025-04-08 4.25 4.31 3.97 4.06 38.7M
2025-04-07 4.56 4.56 4.32 4.32 16.3M
2025-04-03 4.84 4.90 4.74 4.80 16.5M
2025-04-02 4.86 4.93 4.82 4.84 15.8M
2025-04-01 4.81 4.92 4.80 4.86 21.8M
2025-03-31 5.02 5.07 4.73 4.79 38.5M
2025-03-28 5.14 5.16 5.03 5.07 16.8M
2025-03-27 5.17 5.20 5.08 5.14 14.5M
2025-03-26 5.07 5.22 5.05 5.19 18.6M
2025-03-25 5.09 5.20 5.04 5.07 16.7M
2025-03-24 5.20 5.23 4.97 5.09 23.4M
2025-03-21 5.22 5.30 5.17 5.20 18.7M
2025-03-20 5.20 5.32 5.18 5.25 18.6M
2025-03-19 5.20 5.23 5.14 5.20 15.3M
2025-03-18 5.11 5.21 5.10 5.20 20.8M
2025-03-17 5.11 5.16 5.07 5.09 13.9M
2025-03-14 5.05 5.10 4.98 5.10 15.7M
2025-03-13 5.05 5.09 4.95 5.04 15.1M
2025-03-12 5.02 5.10 5.00 5.06 14.8M
2025-03-11 4.93 5.02 4.90 5.01 12.5M
2025-03-10 5.02 5.08 4.95 4.98 15.3M
2025-03-07 5.11 5.13 5.01 5.04 19.7M
2025-03-06 5.05 5.15 5.01 5.12 23.7M
2025-03-05 5.01 5.06 4.94 5.02 15.9M
2025-03-04 4.85 5.02 4.84 5.01 23.7M
2025-03-03 4.91 4.99 4.86 4.89 23.1M
2025-02-28 5.02 5.06 4.90 4.92 27.7M
2025-02-27 5.00 5.33 4.91 5.01 35.2M
2025-02-26 4.92 5.00 4.88 4.97 23.3M
2025-02-25 4.80 4.97 4.78 4.90 22.2M
2025-02-24 4.78 4.93 4.75 4.87 25.4M
2025-02-21 4.77 4.81 4.73 4.81 17.8M
2025-02-20 4.73 4.77 4.70 4.76 17.3M
2025-02-19 4.63 4.73 4.61 4.73 14.5M
2025-02-18 4.73 4.76 4.63 4.66 18.4M
2025-02-17 4.65 4.73 4.64 4.73 18.8M
2025-02-14 4.63 4.68 4.60 4.62 14.0M
2025-02-13 4.77 4.78 4.64 4.65 20.4M
2025-02-12 4.71 4.78 4.70 4.77 20.8M
2025-02-11 4.71 4.74 4.65 4.74 20.1M
2025-02-10 4.67 4.74 4.66 4.73 26.3M
2025-02-07 4.69 4.73 4.62 4.67 26.6M
2025-02-06 4.59 4.68 4.57 4.67 29.0M
2025-02-05 4.67 4.70 4.50 4.58 34.4M
2025-01-27 4.69 4.74 4.58 4.64 33.6M
2025-01-24 4.60 4.71 4.56 4.65 45.2M
2025-01-23 4.76 4.88 4.62 4.62 68.1M
2025-01-22 5.08 5.08 4.69 4.73 116.1M
2025-01-21 4.86 4.87 4.78 4.87 23.8M
2025-01-20 4.32 4.53 4.31 4.43 30.3M
2025-01-17 4.20 4.38 4.16 4.31 20.0M
2025-01-16 4.22 4.30 4.17 4.23 11.9M
2025-01-15 4.21 4.37 4.15 4.23 16.9M
2025-01-14 3.99 4.20 3.96 4.20 12.9M
2025-01-13 3.95 4.02 3.84 3.98 13.6M
2025-01-10 4.13 4.18 3.98 3.99 12.5M
2025-01-09 4.11 4.25 4.11 4.15 10.2M
2025-01-08 4.21 4.22 4.01 4.16 16.4M
2025-01-07 4.10 4.22 4.08 4.22 13.7M
2025-01-06 3.99 4.14 3.82 4.07 19.4M
2025-01-03 4.25 4.31 3.97 4.00 20.8M
2025-01-02 4.32 4.43 4.20 4.25 21.9M