Jiangsu Yinhe Electronics Co Ltd (002519)

002519
🏛️ China →
4.60
Letzte Aktualisierung: 2025-09-29
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
2021-12-31 4.36 4.40 4.33 4.39 9.6M
2021-12-30 4.31 4.41 4.28 4.38 13.1M
2021-12-29 4.27 4.34 4.23 4.31 7.6M
2021-12-28 4.31 4.31 4.21 4.29 8.6M
2021-12-27 4.32 4.36 4.27 4.29 8.0M
2021-12-24 4.30 4.38 4.28 4.30 12.1M
2021-12-23 4.38 4.38 4.27 4.29 12.7M
2021-12-22 4.33 4.43 4.31 4.37 16.3M
2021-12-21 4.25 4.39 4.24 4.32 16.7M
2021-12-20 4.21 4.28 4.18 4.25 17.6M
2021-12-17 4.20 4.25 4.15 4.22 17.9M
2021-12-16 4.22 4.24 4.19 4.21 12.3M
2021-12-15 4.24 4.27 4.21 4.22 12.8M
2021-12-14 4.21 4.25 4.19 4.24 8.7M
2021-12-13 4.26 4.29 4.20 4.23 13.8M
2021-12-10 4.30 4.40 4.23 4.26 16.0M
2021-12-09 4.23 4.35 4.21 4.33 19.4M
2021-12-08 4.20 4.28 4.14 4.21 20.3M
2021-12-07 4.29 4.34 4.12 4.17 36.7M
2021-12-06 4.57 4.71 4.27 4.28 56.1M
2021-12-03 4.24 4.59 4.19 4.54 39.4M
2021-12-02 4.31 4.33 4.21 4.24 17.4M
2021-12-01 4.29 4.34 4.24 4.31 15.0M
2021-11-30 4.34 4.39 4.26 4.29 17.5M
2021-11-29 4.38 4.39 4.28 4.32 18.0M
2021-11-26 4.55 4.56 4.39 4.40 28.3M
2021-11-25 4.58 4.71 4.57 4.57 15.2M
2021-11-24 4.64 4.68 4.57 4.60 14.8M
2021-11-23 4.66 4.72 4.58 4.64 13.9M
2021-11-22 4.73 4.74 4.61 4.66 20.3M
2021-11-19 4.55 4.77 4.45 4.69 26.7M
2021-11-18 4.79 4.87 4.58 4.61 32.1M
2021-11-17 4.79 4.91 4.67 4.84 27.7M
2021-11-16 4.91 4.99 4.72 4.80 23.0M
2021-11-15 4.99 5.15 4.88 4.89 19.9M
2021-11-12 5.01 5.07 4.92 5.03 23.8M
2021-11-11 4.74 5.03 4.74 5.00 32.0M
2021-11-10 4.64 4.84 4.60 4.80 24.7M
2021-11-09 4.70 4.72 4.61 4.65 20.8M
2021-11-08 4.73 4.78 4.60 4.70 25.8M
2021-11-05 4.90 4.96 4.71 4.73 32.6M
2021-11-04 4.60 5.01 4.59 4.91 57.5M
2021-11-03 4.60 4.74 4.56 4.64 25.1M
2021-11-02 4.65 4.68 4.55 4.63 32.4M
2021-11-01 4.60 4.68 4.53 4.60 28.9M
2021-10-29 4.47 4.68 4.40 4.63 45.3M
2021-10-28 4.36 4.67 4.35 4.54 47.4M
2021-10-27 4.26 4.53 4.26 4.42 46.3M
2021-10-26 4.35 4.37 4.23 4.30 17.2M
2021-10-25 4.30 4.43 4.24 4.34 21.5M
2021-10-22 4.25 4.42 4.21 4.30 23.4M
2021-10-21 4.23 4.32 4.15 4.21 18.6M
2021-10-20 4.31 4.33 4.21 4.22 15.4M
2021-10-19 4.18 4.48 4.14 4.28 39.8M
2021-10-18 4.01 4.20 3.98 4.16 17.6M
2021-10-15 4.09 4.09 4.00 4.01 9.8M
2021-10-14 4.05 4.15 4.02 4.13 11.8M
2021-10-13 4.04 4.06 3.98 4.05 4.5M
2021-10-12 4.05 4.07 4.01 4.05 6.8M
2021-10-11 4.00 4.10 4.00 4.05 6.8M
2021-10-08 3.95 4.03 3.94 4.02 6.7M
2021-09-30 3.90 3.93 3.88 3.92 4.9M
2021-09-29 3.96 3.96 3.85 3.90 7.4M
2021-09-28 3.98 3.99 3.95 3.99 4.4M
2021-09-27 4.03 4.03 3.95 3.98 11.1M
2021-09-24 4.06 4.07 4.02 4.03 6.8M
2021-09-23 4.02 4.08 4.01 4.06 6.6M
2021-09-22 4.00 4.01 3.95 4.01 9.6M
2021-09-17 4.07 4.07 3.94 4.02 12.4M
2021-09-16 4.08 4.13 4.06 4.07 8.5M
2021-09-15 4.06 4.09 4.04 4.08 7.7M
2021-09-14 4.13 4.13 4.06 4.07 8.2M
2021-09-13 4.11 4.12 4.05 4.11 8.7M
2021-09-10 4.16 4.17 4.09 4.10 10.6M
2021-09-09 4.18 4.19 4.13 4.16 9.8M
2021-09-08 4.11 4.18 4.10 4.16 18.9M
2021-09-07 4.12 4.13 4.09 4.11 9.0M
2021-09-06 4.08 4.14 4.08 4.11 10.3M
2021-09-03 4.07 4.11 4.06 4.09 8.6M
2021-09-02 4.03 4.07 4.00 4.07 7.4M
2021-09-01 4.07 4.07 4.01 4.03 10.0M
2021-08-31 4.03 4.07 4.00 4.07 8.1M
2021-08-30 4.07 4.11 4.03 4.03 13.1M
2021-08-27 4.14 4.14 4.08 4.09 10.5M
2021-08-26 4.10 4.18 4.09 4.15 10.9M
2021-08-25 4.11 4.18 4.06 4.11 11.5M
2021-08-24 4.19 4.20 4.07 4.11 14.6M
2021-08-23 4.05 4.22 4.04 4.18 21.8M
2021-08-20 4.17 4.17 4.05 4.07 21.2M
2021-08-19 4.06 4.28 4.04 4.20 26.0M
2021-08-18 4.04 4.07 4.01 4.06 9.2M
2021-08-17 4.10 4.12 4.03 4.05 14.0M
2021-08-16 4.11 4.13 4.08 4.09 9.1M
2021-08-13 4.15 4.18 4.10 4.13 10.5M
2021-08-12 4.16 4.19 4.10 4.16 14.4M
2021-08-11 4.16 4.16 4.11 4.15 12.0M
2021-08-10 4.11 4.16 4.06 4.12 17.2M
2021-08-09 4.12 4.15 4.08 4.10 12.5M
2021-08-06 4.10 4.14 4.05 4.11 13.4M
2021-08-05 4.11 4.15 4.05 4.08 13.4M
2021-08-04 4.01 4.11 3.99 4.10 18.4M
2021-08-03 4.00 4.07 3.95 4.03 17.8M
2021-08-02 3.92 4.00 3.91 3.97 11.6M
2021-07-30 3.91 3.97 3.89 3.96 9.6M
2021-07-29 3.87 3.94 3.86 3.94 7.4M
2021-07-28 3.90 3.90 3.80 3.85 8.6M
2021-07-27 4.00 4.00 3.90 3.91 9.8M
2021-07-26 3.85 3.99 3.85 3.99 15.9M
2021-07-23 3.91 3.92 3.85 3.87 8.0M
2021-07-22 3.93 3.93 3.90 3.91 7.4M
2021-07-21 3.92 3.96 3.91 3.93 6.5M
2021-07-20 3.88 3.93 3.87 3.93 5.6M
2021-07-19 3.96 3.98 3.91 3.92 7.0M
2021-07-16 3.96 4.01 3.91 3.98 9.8M
2021-07-15 3.93 3.97 3.82 3.96 23.9M
2021-07-14 4.10 4.12 4.01 4.02 13.8M
2021-07-13 4.14 4.15 4.07 4.12 14.5M
2021-07-12 4.15 4.17 4.11 4.14 14.8M
2021-07-09 4.10 4.16 4.08 4.13 12.1M
2021-07-08 4.07 4.16 4.02 4.15 19.8M
2021-07-07 4.03 4.08 4.02 4.07 12.0M
2021-07-06 4.05 4.09 4.01 4.05 10.6M
2021-07-05 4.00 4.06 4.00 4.06 12.8M
2021-07-02 4.00 4.10 3.98 4.03 17.1M
2021-07-01 4.19 4.21 4.02 4.02 25.9M
2021-06-30 4.30 4.39 4.16 4.21 35.0M
2021-06-29 4.63 4.64 4.26 4.29 65.1M
2021-06-28 4.35 4.63 4.34 4.63 49.7M
2021-06-25 4.02 4.21 3.95 4.21 29.1M
2021-06-24 4.08 4.08 4.02 4.03 9.4M
2021-06-23 4.12 4.13 4.04 4.08 10.2M
2021-06-22 4.07 4.12 4.05 4.10 13.9M
2021-06-21 4.06 4.12 4.02 4.07 14.0M
2021-06-18 4.00 4.08 3.93 4.05 15.1M
2021-06-17 4.00 4.01 3.94 4.00 9.2M
2021-06-16 3.92 4.03 3.90 4.00 14.6M
2021-06-15 3.91 3.96 3.88 3.93 9.3M
2021-06-11 3.98 4.02 3.94 3.95 9.1M
2021-06-10 3.98 4.02 3.95 4.00 9.3M
2021-06-09 3.92 4.05 3.90 3.99 15.2M
2021-06-08 3.94 3.95 3.88 3.92 10.7M
2021-06-07 3.95 3.97 3.91 3.94 10.1M
2021-06-04 3.85 4.00 3.83 3.95 15.9M
2021-06-03 3.85 3.89 3.83 3.87 6.9M
2021-06-02 3.90 3.90 3.83 3.84 8.4M
2021-06-01 3.84 3.92 3.82 3.91 12.4M
2021-05-31 3.84 3.85 3.81 3.85 5.3M
2021-05-28 3.84 3.84 3.80 3.82 6.6M
2021-05-27 3.82 3.86 3.81 3.84 6.6M
2021-05-26 3.81 3.84 3.80 3.82 5.0M
2021-05-25 3.80 3.82 3.77 3.81 5.5M
2021-05-24 3.75 3.81 3.75 3.80 4.6M
2021-05-21 3.76 3.79 3.75 3.77 4.1M
2021-05-20 3.79 3.80 3.73 3.76 5.4M
2021-05-19 3.80 3.81 3.78 3.80 4.8M
2021-05-18 3.79 3.83 3.78 3.80 5.3M
2021-05-17 3.88 3.89 3.80 3.81 9.6M
2021-05-14 3.90 3.93 3.87 3.92 7.4M
2021-05-13 3.86 3.90 3.84 3.87 5.9M
2021-05-12 3.86 3.90 3.84 3.89 5.4M
2021-05-11 3.78 3.88 3.78 3.88 6.9M
2021-05-10 3.81 3.82 3.77 3.80 6.8M
2021-05-07 3.85 3.87 3.77 3.80 9.0M
2021-05-06 3.85 3.90 3.82 3.87 6.1M
2021-04-30 3.84 3.86 3.81 3.86 6.5M
2021-04-29 3.84 3.85 3.81 3.83 6.1M
2021-04-28 3.90 3.90 3.83 3.85 6.9M
2021-04-27 3.88 3.92 3.83 3.89 6.4M
2021-04-26 3.98 3.98 3.89 3.90 10.0M
2021-04-23 4.03 4.05 3.94 3.97 9.7M
2021-04-22 4.05 4.09 4.01 4.01 8.1M
2021-04-21 4.06 4.15 4.03 4.03 12.7M
2021-04-20 4.10 4.20 4.08 4.10 18.6M
2021-04-19 4.05 4.30 4.02 4.15 31.5M
2021-04-16 3.89 3.99 3.89 3.98 12.0M
2021-04-15 3.85 3.95 3.84 3.91 7.1M
2021-04-14 3.86 3.87 3.82 3.87 5.5M
2021-04-13 3.90 3.93 3.85 3.86 5.9M
2021-04-12 3.90 3.93 3.85 3.87 6.0M
2021-04-09 3.90 3.95 3.87 3.91 7.7M
2021-04-08 3.94 4.02 3.90 3.92 12.0M
2021-04-07 3.85 3.91 3.85 3.91 6.8M
2021-04-06 3.84 3.88 3.81 3.88 8.7M
2021-04-02 3.76 3.85 3.74 3.83 9.7M
2021-04-01 3.76 3.77 3.71 3.72 4.3M
2021-03-31 3.73 3.75 3.70 3.75 3.9M
2021-03-30 3.80 3.80 3.72 3.73 5.0M
2021-03-29 3.80 3.85 3.79 3.81 4.6M
2021-03-26 3.77 3.84 3.77 3.81 4.8M
2021-03-25 3.82 3.85 3.78 3.78 5.3M
2021-03-24 3.88 3.89 3.82 3.83 5.3M
2021-03-23 3.92 3.92 3.87 3.90 4.8M
2021-03-22 3.87 3.92 3.85 3.92 5.6M
2021-03-19 3.90 3.91 3.82 3.88 5.1M
2021-03-18 3.91 3.94 3.89 3.90 5.6M
2021-03-17 3.95 3.96 3.88 3.91 5.1M
2021-03-16 3.83 3.93 3.83 3.92 6.8M
2021-03-15 3.83 3.89 3.81 3.83 5.0M
2021-03-12 3.87 3.89 3.79 3.84 4.7M
2021-03-11 3.81 3.86 3.77 3.85 5.8M
2021-03-10 3.88 3.89 3.80 3.81 5.4M
2021-03-09 3.95 3.95 3.79 3.86 9.0M
2021-03-08 4.00 4.03 3.95 3.96 6.4M
2021-03-05 3.97 4.02 3.96 4.00 6.3M
2021-03-04 3.92 4.04 3.91 3.96 12.0M
2021-03-03 3.89 3.95 3.89 3.95 7.2M
2021-03-02 3.98 3.98 3.92 3.94 6.9M
2021-03-01 3.92 4.01 3.90 3.96 7.1M
2021-02-26 3.84 3.92 3.82 3.90 6.2M
2021-02-25 3.92 3.94 3.85 3.88 6.4M
2021-02-24 3.86 3.94 3.86 3.90 6.9M
2021-02-23 3.83 3.91 3.80 3.88 8.5M
2021-02-22 3.88 3.97 3.84 3.84 13.0M
2021-02-19 3.74 3.87 3.74 3.87 6.8M
2021-02-18 3.70 3.78 3.70 3.77 6.8M
2021-02-10 3.60 3.69 3.58 3.69 5.3M
2021-02-09 3.53 3.61 3.51 3.59 4.9M
2021-02-08 3.50 3.53 3.45 3.53 4.0M
2021-02-05 3.55 3.60 3.50 3.52 4.1M
2021-02-04 3.65 3.67 3.48 3.55 6.9M
2021-02-03 3.72 3.72 3.65 3.65 4.5M
2021-02-02 3.71 3.78 3.68 3.72 4.9M
2021-02-01 3.67 3.72 3.65 3.71 4.2M
2021-01-29 3.81 3.83 3.65 3.68 9.1M
2021-01-28 3.78 3.83 3.76 3.80 5.0M
2021-01-27 3.82 3.83 3.75 3.80 4.8M
2021-01-26 3.76 3.86 3.76 3.78 6.0M
2021-01-25 3.84 3.84 3.75 3.76 6.4M
2021-01-22 3.91 3.91 3.82 3.83 6.7M
2021-01-21 3.91 3.94 3.87 3.92 7.0M
2021-01-20 3.91 3.94 3.87 3.91 5.5M
2021-01-19 3.94 3.96 3.90 3.92 8.1M
2021-01-18 3.84 3.97 3.84 3.93 7.8M
2021-01-15 3.80 3.90 3.80 3.87 7.0M
2021-01-14 3.80 3.85 3.74 3.82 8.0M
2021-01-13 3.90 3.95 3.80 3.82 11.6M
2021-01-12 3.88 3.96 3.84 3.93 7.1M
2021-01-11 3.96 3.97 3.85 3.88 7.9M
2021-01-08 3.95 4.02 3.81 3.95 8.4M
2021-01-07 4.12 4.12 3.89 3.94 12.5M
2021-01-06 4.19 4.21 4.06 4.10 10.2M
2021-01-05 4.17 4.24 4.12 4.18 14.0M
2021-01-04 4.12 4.19 4.09 4.17 12.8M