Yuhuan CNC Machine Tool Co Ltd (002903)

002903
🏛️ China →
22.68
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 17.42 18.12 17.41 17.93 5.8M
2021-12-30 17.18 17.66 17.18 17.49 3.0M
2021-12-29 17.53 17.53 17.23 17.31 3.1M
2021-12-28 17.09 17.73 17.00 17.53 4.9M
2021-12-27 16.52 17.20 16.41 17.07 3.8M
2021-12-24 17.00 17.18 16.52 16.52 3.9M
2021-12-23 17.26 17.41 16.98 16.98 3.4M
2021-12-22 17.59 17.75 17.10 17.20 3.2M
2021-12-21 17.39 17.75 17.18 17.49 3.6M
2021-12-20 17.95 18.03 17.33 17.39 4.7M
2021-12-17 18.39 18.39 17.84 17.95 5.5M
2021-12-16 18.20 18.60 17.89 18.30 8.1M
2021-12-15 18.10 18.46 17.91 18.05 6.2M
2021-12-14 17.72 18.36 17.47 18.19 7.9M
2021-12-13 17.52 18.00 17.31 17.75 6.5M
2021-12-10 18.02 18.02 16.87 17.51 9.7M
2021-12-09 16.50 18.06 16.40 18.06 8.3M
2021-12-08 16.22 16.56 16.22 16.42 3.9M
2021-12-07 17.70 17.80 16.17 16.40 9.6M
2021-12-06 18.09 18.15 17.56 17.62 6.1M
2021-12-03 18.48 18.74 17.80 17.99 8.9M
2021-12-02 19.10 19.56 18.37 18.51 16.7M
2021-12-01 17.59 19.20 17.46 19.20 15.8M
2021-11-30 17.18 17.73 17.15 17.45 5.3M
2021-11-29 16.80 17.28 16.68 17.23 2.8M
2021-11-26 17.00 17.46 16.89 17.11 3.4M
2021-11-25 17.20 17.47 17.07 17.19 3.6M
2021-11-24 17.29 17.35 17.02 17.12 3.5M
2021-11-23 17.56 17.57 17.12 17.25 4.4M
2021-11-22 17.57 17.68 17.24 17.56 5.4M
2021-11-19 17.06 17.69 16.98 17.66 7.1M
2021-11-18 17.26 17.75 17.08 17.14 8.6M
2021-11-17 16.49 17.40 16.41 17.40 9.4M
2021-11-16 16.84 16.90 16.36 16.37 4.4M
2021-11-15 16.71 16.92 16.40 16.91 5.2M
2021-11-12 16.67 16.89 16.47 16.72 4.4M
2021-11-11 16.68 16.91 16.43 16.79 5.1M
2021-11-10 16.20 16.70 16.05 16.68 6.2M
2021-11-09 16.24 16.24 15.96 16.20 2.8M
2021-11-08 15.72 16.49 15.43 16.23 5.1M
2021-11-05 15.94 16.03 15.61 15.69 2.6M
2021-11-04 15.52 15.97 15.46 15.87 3.1M
2021-11-03 15.58 15.73 15.26 15.52 2.8M
2021-11-02 15.93 16.10 15.35 15.58 3.6M
2021-11-01 15.40 15.93 15.20 15.92 4.0M
2021-10-29 15.30 15.53 15.10 15.40 3.1M
2021-10-28 15.83 15.95 15.24 15.26 3.6M
2021-10-27 16.18 16.48 15.66 15.83 4.1M
2021-10-26 16.56 17.11 16.28 16.36 4.5M
2021-10-25 16.30 16.67 16.17 16.53 3.5M
2021-10-22 16.98 16.99 16.30 16.51 4.2M
2021-10-21 17.30 17.30 16.80 16.82 5.1M
2021-10-20 17.32 17.69 17.23 17.34 4.8M
2021-10-19 17.19 17.47 17.00 17.30 4.6M
2021-10-18 17.08 17.59 16.80 17.24 5.6M
2021-10-15 17.01 17.34 16.78 17.08 6.7M
2021-10-14 16.49 17.50 16.40 17.45 11.2M
2021-10-13 15.85 16.27 15.64 16.22 3.2M
2021-10-12 16.50 16.50 15.60 15.85 3.7M
2021-10-11 16.38 16.53 15.90 16.50 2.7M
2021-10-08 16.30 16.65 16.18 16.38 2.5M
2021-09-30 15.75 16.25 15.75 16.19 2.8M
2021-09-29 15.78 16.34 15.68 15.74 4.1M
2021-09-28 16.17 16.80 16.16 16.42 3.9M
2021-09-27 16.98 17.16 15.95 16.17 5.3M
2021-09-24 17.40 17.52 16.91 17.03 4.6M
2021-09-23 17.76 18.05 17.34 17.40 6.2M
2021-09-22 18.02 18.45 17.60 17.76 6.9M
2021-09-17 19.76 19.76 18.42 18.58 9.4M
2021-09-16 19.71 20.50 19.67 19.96 10.7M
2021-09-15 19.87 20.68 19.50 19.98 13.4M
2021-09-14 19.00 20.48 18.72 20.31 17.4M
2021-09-13 19.02 19.60 18.58 19.24 8.9M
2021-09-10 19.68 19.78 19.14 19.20 9.3M
2021-09-09 19.20 19.91 18.67 19.83 12.2M
2021-09-08 19.79 19.79 19.02 19.04 8.7M
2021-09-07 19.60 19.94 19.32 19.78 8.5M
2021-09-06 19.60 19.65 18.64 19.63 10.3M
2021-09-03 19.68 20.79 19.23 19.65 13.5M
2021-09-02 18.84 20.06 18.72 19.55 13.2M
2021-09-01 19.95 20.34 18.60 18.92 16.9M
2021-08-31 21.00 21.50 20.09 20.16 22.5M
2021-08-30 20.99 22.64 20.39 21.87 24.9M
2021-08-27 20.05 22.70 20.01 21.07 31.2M
2021-08-26 20.86 22.50 18.96 21.36 39.5M
2021-08-25 19.01 20.53 19.01 20.53 20.2M
2021-08-24 20.01 20.01 18.30 18.66 22.2M
2021-08-23 17.78 18.19 17.70 18.19 6.0M
2021-08-20 16.00 16.88 15.66 16.54 17.6M
2021-08-19 15.09 15.48 14.64 15.41 4.9M
2021-08-18 14.94 15.29 14.94 15.09 3.1M
2021-08-17 15.50 15.71 14.96 15.06 5.4M
2021-08-16 15.78 16.30 15.70 15.77 7.4M
2021-08-13 15.57 15.80 15.26 15.72 5.0M
2021-08-12 15.77 15.84 15.34 15.48 5.2M
2021-08-11 15.75 15.93 15.49 15.84 4.5M
2021-08-10 15.49 15.96 15.37 15.92 6.3M
2021-08-09 15.40 15.59 14.92 15.51 5.1M
2021-08-06 15.48 15.55 15.16 15.40 4.8M
2021-08-05 15.73 15.89 15.28 15.60 7.0M
2021-08-04 15.34 16.15 15.34 15.99 11.3M
2021-08-03 15.66 16.34 15.22 15.22 14.1M
2021-08-02 15.09 16.74 15.06 16.01 17.4M
2021-07-30 15.19 15.32 14.91 15.22 7.7M
2021-07-29 15.00 15.45 14.72 15.34 11.2M
2021-07-28 14.30 15.09 13.92 14.89 11.4M
2021-07-27 14.32 14.95 14.30 14.41 7.6M
2021-07-26 14.11 14.50 13.91 14.42 5.4M
2021-07-23 14.28 14.46 14.11 14.21 3.5M
2021-07-22 14.01 14.50 13.91 14.38 5.3M
2021-07-21 14.12 14.39 13.92 14.07 4.1M
2021-07-20 14.11 14.12 13.68 14.00 3.1M
2021-07-19 14.10 14.21 13.90 14.18 3.1M
2021-07-16 14.25 14.44 14.10 14.17 3.8M
2021-07-15 14.23 14.37 13.83 14.30 5.2M
2021-07-14 14.59 14.59 14.11 14.23 4.4M
2021-07-13 14.19 14.59 14.03 14.56 5.8M
2021-07-12 14.25 14.55 14.17 14.27 5.3M
2021-07-09 14.16 14.59 14.01 14.25 6.7M
2021-07-08 14.09 14.10 13.82 14.08 3.9M
2021-07-07 13.90 14.25 13.88 13.99 4.5M
2021-07-06 13.86 14.16 13.75 14.03 4.7M
2021-07-05 13.63 13.95 13.57 13.90 4.5M
2021-07-02 13.26 13.85 13.11 13.70 4.6M
2021-07-01 13.61 13.75 13.35 13.38 2.4M
2021-06-30 13.33 13.85 13.33 13.65 3.4M
2021-06-29 13.61 13.66 13.31 13.36 3.0M
2021-06-28 13.58 13.97 13.45 13.75 2.9M
2021-06-25 13.68 13.73 13.35 13.45 2.8M
2021-06-24 13.74 13.98 13.62 13.75 3.6M
2021-06-23 13.70 13.85 13.55 13.67 2.5M
2021-06-22 13.58 13.77 13.53 13.57 2.5M
2021-06-21 13.42 13.74 13.39 13.62 2.6M
2021-06-18 13.43 13.50 13.27 13.50 2.5M
2021-06-17 13.15 13.50 13.15 13.36 2.6M
2021-06-16 13.41 13.48 13.09 13.15 2.7M
2021-06-15 13.45 13.55 13.15 13.39 3.4M
2021-06-11 13.13 13.42 13.06 13.37 4.4M
2021-06-10 12.97 13.11 12.96 13.09 2.2M
2021-06-09 13.00 13.09 12.93 13.05 1.9M
2021-06-08 12.81 13.13 12.75 13.05 3.1M
2021-06-07 12.84 12.87 12.66 12.81 1.7M
2021-06-04 12.75 12.88 12.75 12.80 1.4M
2021-06-03 12.70 12.93 12.68 12.76 1.4M
2021-06-02 12.86 12.94 12.74 12.75 1.6M
2021-06-01 12.85 12.96 12.79 12.92 1.5M
2021-05-31 12.70 12.88 12.60 12.88 1.9M
2021-05-28 12.88 12.95 12.58 12.64 2.7M
2021-05-27 12.80 12.99 12.78 12.93 2.1M
2021-05-26 12.91 12.99 12.87 12.90 1.9M
2021-05-25 12.84 12.96 12.76 12.95 2.1M
2021-05-24 12.82 13.02 12.81 12.89 1.9M
2021-05-21 12.79 12.94 12.79 12.84 1.3M
2021-05-20 12.77 12.99 12.72 12.88 1.6M
2021-05-19 13.28 13.45 12.82 12.84 4.5M
2021-05-18 13.19 13.45 13.15 13.33 2.4M
2021-05-17 13.48 13.63 13.22 13.29 3.5M
2021-05-14 13.72 13.86 13.52 13.72 6.0M
2021-05-13 14.27 14.46 14.06 14.15 4.3M
2021-05-12 14.06 14.51 13.93 14.44 6.1M
2021-05-11 14.00 14.19 13.66 14.10 4.7M
2021-05-10 13.57 14.14 13.25 14.11 6.1M
2021-05-07 13.98 14.00 13.59 13.61 3.7M
2021-05-06 13.47 14.11 13.34 14.08 4.7M
2021-04-30 13.95 13.95 13.42 13.56 3.0M
2021-04-29 13.94 14.07 13.72 13.77 2.7M
2021-04-28 13.66 14.05 13.45 14.05 3.4M
2021-04-27 13.71 14.05 13.66 13.82 3.4M
2021-04-26 13.45 14.15 13.31 13.70 3.9M
2021-04-23 13.81 13.88 13.31 13.45 4.0M
2021-04-22 13.74 14.14 13.73 13.96 2.8M
2021-04-21 13.92 14.04 13.70 13.78 2.1M
2021-04-20 13.99 14.15 13.81 13.94 3.3M
2021-04-19 13.60 14.07 13.55 13.95 4.1M
2021-04-16 13.82 13.85 13.63 13.69 3.4M
2021-04-15 13.51 13.74 13.43 13.74 3.3M
2021-04-14 13.57 13.57 13.27 13.49 2.3M
2021-04-13 13.78 13.79 13.21 13.46 3.8M
2021-04-12 13.40 13.88 13.33 13.78 4.1M
2021-04-09 13.28 13.49 13.17 13.43 1.9M
2021-04-08 13.32 13.59 13.18 13.28 2.3M
2021-04-07 13.27 13.54 13.25 13.33 2.6M
2021-04-06 13.58 13.70 13.38 13.52 4.1M
2021-04-02 13.03 13.55 12.80 13.55 4.7M
2021-04-01 13.12 13.13 12.87 13.09 2.4M
2021-03-31 12.96 13.45 12.92 13.15 4.1M
2021-03-30 12.99 13.35 12.73 12.79 4.9M
2021-03-29 12.75 12.78 12.40 12.50 2.3M
2021-03-26 12.54 12.97 12.54 12.77 2.0M
2021-03-25 13.18 13.18 12.25 12.63 4.4M
2021-03-24 13.11 13.49 13.10 13.40 2.6M
2021-03-23 13.20 13.24 12.93 13.22 2.1M
2021-03-22 13.01 13.28 12.93 13.17 2.6M
2021-03-19 12.62 13.07 12.43 12.93 2.3M
2021-03-18 12.75 12.88 12.67 12.72 1.5M
2021-03-17 12.86 12.88 12.61 12.74 1.3M
2021-03-16 12.47 12.66 12.47 12.61 1.1M
2021-03-15 12.37 12.50 12.25 12.47 1.1M
2021-03-12 12.35 12.46 12.20 12.31 1.1M
2021-03-11 12.18 12.37 12.05 12.35 1.2M
2021-03-10 12.62 12.68 12.08 12.09 2.0M
2021-03-09 12.80 13.03 12.18 12.56 2.3M
2021-03-08 12.92 13.07 12.83 12.83 2.0M
2021-03-05 12.72 12.93 12.71 12.88 1.3M
2021-03-04 13.01 13.07 12.78 12.79 2.0M
2021-03-03 12.79 13.05 12.79 13.00 1.6M
2021-03-02 13.04 13.15 12.79 12.85 1.8M
2021-03-01 12.68 13.06 12.65 13.03 2.0M
2021-02-26 12.58 12.91 12.44 12.73 1.8M
2021-02-25 13.10 13.10 12.68 12.68 1.7M
2021-02-24 12.90 13.08 12.84 13.01 1.8M
2021-02-23 12.97 13.08 12.68 13.00 2.5M
2021-02-22 12.95 13.35 12.94 12.95 3.5M
2021-02-19 12.50 12.97 12.42 12.96 2.4M
2021-02-18 12.35 12.58 12.25 12.47 2.2M
2021-02-10 12.28 12.34 12.05 12.19 1.9M
2021-02-09 12.16 12.44 11.71 12.39 4.0M
2021-02-08 12.65 12.79 12.21 12.21 2.4M
2021-02-05 12.68 12.88 12.52 12.64 2.9M
2021-02-04 13.60 13.60 12.51 12.68 6.4M
2021-02-03 14.22 14.30 13.85 13.85 5.0M
2021-02-02 14.73 15.30 14.41 14.48 6.0M
2021-02-01 14.75 14.97 14.43 14.65 6.3M
2021-01-29 14.12 14.75 13.72 14.74 8.4M
2021-01-28 13.70 14.58 13.68 14.04 4.4M
2021-01-27 13.78 13.89 13.46 13.85 3.4M
2021-01-26 13.90 14.31 13.80 13.96 5.3M
2021-01-25 13.78 14.69 13.66 14.29 9.4M
2021-01-22 13.68 13.75 13.29 13.35 2.8M
2021-01-21 13.63 13.94 13.38 13.78 3.2M
2021-01-20 13.49 13.68 13.36 13.59 2.1M
2021-01-19 13.90 13.90 13.48 13.52 3.1M
2021-01-18 13.83 13.99 13.55 13.91 2.8M
2021-01-15 13.95 14.15 13.73 13.82 3.9M
2021-01-14 13.91 14.31 13.55 14.07 5.7M
2021-01-13 13.35 13.81 13.18 13.81 5.4M
2021-01-12 13.11 13.83 13.10 13.51 5.7M
2021-01-11 12.65 13.90 12.46 13.40 6.9M
2021-01-08 12.57 12.92 12.43 12.64 2.3M
2021-01-07 13.25 13.28 12.43 12.62 3.1M
2021-01-06 13.32 13.40 12.94 13.13 2.7M
2021-01-05 13.19 13.72 13.19 13.39 3.5M
2021-01-04 13.10 13.52 13.07 13.32 3.8M