Chengdu Xuguang Electronics Co Ltd (600353)

600353
🏛️ Chine →
17.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 17.23 17.26 17.00 17.00 2,372.0K
09:35 17.00 17.23 17.00 17.18 1,168.7K
09:40 17.20 17.30 17.10 17.30 1,194.4K
09:45 17.30 17.30 17.18 17.19 466.7K
09:50 17.18 17.25 17.15 17.16 501.1K
09:55 17.17 17.19 17.04 17.04 920.7K
10:00 17.05 17.10 17.00 17.08 1,131.7K
10:05 17.08 17.13 17.07 17.12 647.1K
10:10 17.12 17.14 17.08 17.12 674.9K
10:15 17.14 17.14 17.04 17.04 1,042.1K
10:20 17.03 17.04 16.71 16.88 5,220.3K
10:25 16.88 16.95 16.86 16.93 885.9K
10:30 16.94 16.96 16.88 16.88 593.2K
10:35 16.88 16.95 16.86 16.92 319.1K
10:40 16.92 16.98 16.89 16.90 660.2K
10:45 16.88 16.92 16.87 16.87 486.0K
10:50 16.87 16.99 16.86 16.93 474.6K
10:55 16.92 16.94 16.86 16.88 452.9K
11:00 16.88 17.07 16.88 17.02 871.4K
11:05 17.02 17.06 16.88 16.88 644.9K
11:10 16.89 16.89 16.87 16.87 358.3K
11:15 16.87 16.88 16.86 16.87 374.7K
11:20 16.86 16.97 16.86 16.95 387.9K
11:25 16.95 16.98 16.94 16.95 303.0K
13:00 16.96 17.04 16.84 17.01 1,469.0K
13:05 17.00 17.00 16.90 16.91 443.1K
13:10 16.90 16.91 16.78 16.78 1,039.0K
13:15 16.77 16.77 16.71 16.71 2,257.0K
13:20 16.71 16.77 16.66 16.73 1,698.2K
13:25 16.73 16.74 16.65 16.69 1,118.8K
13:30 16.69 16.71 16.62 16.62 1,205.9K
13:35 16.61 16.65 16.60 16.64 1,524.4K
13:40 16.65 16.71 16.65 16.66 598.2K
13:45 16.65 16.77 16.63 16.70 493.8K
13:50 16.70 16.73 16.66 16.67 634.5K
13:55 16.65 16.66 16.60 16.65 1,129.6K
14:00 16.65 16.70 16.63 16.63 533.1K
14:05 16.63 16.76 16.63 16.75 468.3K
14:10 16.76 16.85 16.73 16.85 546.6K
14:15 16.85 16.90 16.82 16.89 570.0K
14:20 16.90 16.96 16.90 16.90 465.2K
14:25 16.90 16.94 16.88 16.92 387.4K
14:30 16.92 17.02 16.92 17.02 731.1K
14:35 17.01 17.02 16.95 17.00 537.7K
14:40 16.99 17.20 16.98 17.17 1,620.0K
14:45 17.18 17.22 17.16 17.16 990.6K
14:50 17.16 17.20 17.15 17.20 986.7K
14:55 17.20 17.25 17.20 17.22 517.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 17.60 17.93 17.00 17.00 34.1M
2025-09-25 17.10 18.10 17.10 17.79 57.8M
2025-09-24 16.84 16.98 16.56 16.89 25.6M
2025-09-23 17.25 17.35 16.11 16.84 39.7M
2025-09-22 17.20 17.31 16.59 17.23 44.4M
2025-09-19 17.70 18.09 17.15 17.26 36.7M
2025-09-18 18.06 18.35 17.37 17.56 51.2M
2025-09-17 17.96 18.57 17.81 18.06 50.4M
2025-09-16 17.95 18.11 17.32 18.08 43.6M
2025-09-15 18.19 18.39 17.63 18.00 47.8M
2025-09-12 17.65 18.70 17.51 18.18 83.0M
2025-09-11 16.75 17.49 16.51 17.23 47.4M
2025-09-10 16.93 17.56 16.71 16.80 38.3M
2025-09-09 18.10 18.12 16.76 17.13 53.2M
2025-09-08 17.74 18.37 17.53 18.11 60.6M
2025-09-05 17.76 17.90 17.11 17.70 51.3M
2025-09-04 18.66 19.09 17.01 17.45 71.8M
2025-09-03 19.50 19.90 18.60 18.69 76.5M
2025-09-02 19.95 21.55 18.99 19.22 124.0M
2025-09-01 19.00 19.68 18.70 19.68 64.4M
2025-08-29 17.71 18.00 17.28 17.89 60.8M
2025-08-28 17.40 18.20 16.89 17.71 114.2M
2025-08-27 16.50 17.88 16.46 17.50 104.3M
2025-08-26 16.56 16.70 16.20 16.25 45.8M
2025-08-25 16.99 17.50 16.45 16.60 98.5M
2025-08-22 15.36 16.57 15.28 16.57 87.4M
2025-08-21 15.18 15.44 14.85 15.06 61.6M
2025-08-20 16.65 16.65 15.26 15.26 93.9M
2025-08-19 16.83 17.20 16.64 16.95 53.1M
2025-08-18 16.35 17.39 16.30 16.82 85.9M
2025-08-15 15.01 16.46 14.96 16.28 95.5M
2025-08-14 15.37 16.18 15.14 15.17 85.5M
2025-08-13 15.58 16.14 15.41 15.51 100.1M
2025-08-12 14.59 16.05 14.51 15.50 106.0M
2025-08-11 14.74 15.15 14.35 14.59 69.3M
2025-08-08 13.99 14.98 13.52 14.60 92.3M
2025-08-07 14.18 14.33 13.88 13.99 48.5M
2025-08-06 13.33 14.34 13.23 14.16 74.0M
2025-08-05 13.40 13.49 13.04 13.46 43.5M
2025-08-04 12.48 13.40 12.39 13.39 66.9M
2025-08-01 12.80 12.89 12.36 12.67 37.7M
2025-07-31 12.54 12.94 12.50 12.61 37.5M
2025-07-30 13.27 13.40 12.52 12.65 71.4M
2025-07-29 13.20 13.75 12.94 13.51 71.3M
2025-07-28 12.92 13.23 12.90 13.21 45.3M
2025-07-25 13.53 13.75 12.98 13.07 57.2M
2025-07-24 13.51 13.71 13.32 13.44 46.8M
2025-07-23 14.12 14.19 13.48 13.58 59.7M
2025-07-22 14.05 14.11 13.65 13.80 52.5M
2025-07-21 13.93 14.34 13.89 14.18 44.7M
2025-07-18 14.57 14.67 13.71 13.92 77.3M
2025-07-17 14.41 14.68 13.92 14.49 67.8M
2025-07-16 14.24 15.12 14.20 14.48 59.9M
2025-07-15 14.59 14.88 14.26 14.47 74.6M
2025-07-14 14.77 15.55 14.55 14.66 96.4M
2025-07-11 14.17 15.22 14.17 14.80 115.2M
2025-07-10 13.71 14.29 13.45 14.16 110.3M
2025-07-09 12.73 13.87 12.72 13.87 138.8M
2025-07-08 13.28 13.35 12.58 12.61 86.0M
2025-07-07 13.28 13.74 13.27 13.35 50.9M
2025-07-04 13.47 13.69 13.09 13.34 57.5M
2025-07-03 13.54 13.65 13.01 13.36 74.8M
2025-07-02 14.67 14.90 13.49 13.58 132.2M
2025-07-01 13.88 14.67 13.82 14.67 105.2M
2025-06-30 12.54 13.34 12.50 13.34 85.6M
2025-06-27 12.22 12.70 12.01 12.54 54.3M
2025-06-26 12.28 12.50 12.05 12.22 44.2M
2025-06-25 12.37 12.59 12.20 12.49 58.1M
2025-06-24 11.77 12.68 11.75 12.38 90.8M
2025-06-23 11.50 11.88 11.30 11.80 75.1M
2025-06-20 11.60 11.97 11.45 11.54 83.2M
2025-06-19 12.88 12.99 11.61 11.63 130.8M
2025-06-18 13.21 13.57 12.73 12.90 102.2M
2025-06-17 13.75 13.97 13.00 13.20 116.2M
2025-06-16 14.14 14.43 13.42 14.04 128.3M
2025-06-13 12.71 14.48 12.56 13.87 146.9M
2025-06-12 12.78 13.59 12.05 13.17 162.8M
2025-06-11 11.72 13.11 11.63 12.53 188.2M
2025-06-10 11.60 11.92 11.35 11.92 71.1M
2025-06-09 10.25 10.84 10.25 10.84 48.9M
2025-06-06 10.09 10.15 9.76 9.85 38.8M
2025-06-05 10.31 10.33 10.06 10.15 48.8M
2025-06-04 10.67 10.95 10.23 10.30 54.5M
2025-06-03 10.58 10.75 10.37 10.53 46.4M
2025-05-30 10.84 10.84 10.19 10.53 73.9M
2025-05-29 10.83 11.36 10.83 10.92 80.8M
2025-05-28 10.49 11.35 10.43 11.10 106.2M
2025-05-27 10.10 10.94 10.10 10.67 109.0M
2025-05-26 9.80 10.87 9.61 10.52 156.7M
2025-05-23 9.11 9.97 9.11 9.88 99.2M
2025-05-22 8.97 9.58 8.90 9.12 63.0M
2025-05-21 9.13 9.16 8.84 8.97 37.8M
2025-05-20 9.58 9.70 9.15 9.24 52.2M
2025-05-19 9.59 9.68 9.29 9.61 42.1M
2025-05-16 9.06 9.68 9.05 9.59 73.8M
2025-05-15 9.20 9.33 9.05 9.08 33.0M
2025-05-14 9.06 9.40 9.04 9.23 47.2M
2025-05-13 9.21 9.29 8.99 9.01 33.2M
2025-05-12 9.18 9.34 9.12 9.22 33.3M
2025-05-09 9.18 9.26 8.92 9.09 33.3M
2025-05-08 9.12 9.27 9.05 9.17 32.1M
2025-05-07 9.29 9.37 9.04 9.12 50.6M
2025-05-06 8.72 9.40 8.71 9.23 83.5M
2025-04-30 8.44 8.60 8.40 8.55 38.5M
2025-04-29 8.35 8.55 8.22 8.44 40.6M
2025-04-28 8.24 8.60 8.24 8.34 54.5M
2025-04-25 8.12 8.32 8.01 8.13 33.5M
2025-04-24 8.45 8.45 8.05 8.11 39.3M
2025-04-23 8.36 8.52 8.32 8.40 47.2M
2025-04-22 8.36 8.41 8.22 8.33 33.3M
2025-04-21 8.02 8.52 8.01 8.37 52.6M
2025-04-18 8.20 8.28 7.91 8.03 49.9M
2025-04-17 7.69 8.57 7.69 8.21 73.1M
2025-04-16 8.26 8.28 7.68 7.79 50.4M
2025-04-15 8.52 8.58 8.18 8.26 45.8M
2025-04-14 8.24 8.68 8.16 8.52 68.3M
2025-04-11 7.66 8.27 7.61 8.06 74.7M
2025-04-10 7.88 8.19 7.80 7.84 72.6M
2025-04-09 7.22 7.90 7.07 7.73 94.5M
2025-04-08 7.87 8.43 7.86 7.86 72.9M
2025-04-07 8.75 9.00 8.73 8.73 21.4M
2025-04-03 9.49 9.74 9.21 9.70 112.3M
2025-04-02 9.79 10.20 9.34 9.54 174.5M
2025-04-01 8.62 9.57 8.53 9.57 112.7M
2025-03-31 8.24 8.75 8.22 8.70 80.5M
2025-03-28 8.53 8.58 8.18 8.35 47.2M
2025-03-27 8.14 8.60 7.87 8.53 72.0M
2025-03-26 8.20 8.37 8.14 8.22 40.5M
2025-03-25 7.79 8.58 7.79 8.39 79.2M
2025-03-24 7.90 8.15 7.67 7.85 24.4M
2025-03-21 8.04 8.04 7.81 7.86 16.7M
2025-03-20 8.08 8.13 8.00 8.07 12.2M
2025-03-19 8.19 8.19 8.04 8.08 17.6M
2025-03-18 8.22 8.29 8.14 8.24 19.1M
2025-03-17 8.39 8.39 8.20 8.23 23.9M
2025-03-14 8.25 8.35 8.11 8.31 18.9M
2025-03-13 8.46 8.52 8.19 8.30 22.0M
2025-03-12 8.45 8.60 8.45 8.49 30.9M
2025-03-11 8.39 8.46 8.31 8.45 21.6M
2025-03-10 8.20 8.50 8.20 8.50 33.9M
2025-03-07 8.42 8.43 8.19 8.25 25.5M
2025-03-06 8.40 8.48 8.35 8.44 31.7M
2025-03-05 8.36 8.44 8.22 8.39 23.1M
2025-03-04 8.33 8.49 8.22 8.43 27.2M
2025-03-03 8.12 8.68 7.98 8.43 51.2M
2025-02-28 8.34 8.44 8.05 8.08 36.3M
2025-02-27 8.71 8.71 8.31 8.40 46.7M
2025-02-26 8.89 8.92 8.58 8.75 45.7M
2025-02-25 8.60 8.95 8.51 8.79 64.5M
2025-02-24 8.50 8.71 8.40 8.60 58.2M
2025-02-21 8.34 8.52 8.27 8.49 66.6M
2025-02-20 8.40 8.60 8.27 8.35 103.2M
2025-02-19 7.52 8.17 7.49 8.17 68.1M
2025-02-18 7.67 7.79 7.41 7.43 16.8M
2025-02-17 7.62 7.73 7.54 7.66 15.8M
2025-02-14 7.58 7.62 7.45 7.51 13.2M
2025-02-13 7.72 7.74 7.57 7.57 12.3M
2025-02-12 7.60 7.72 7.56 7.72 14.0M
2025-02-11 7.68 7.69 7.56 7.60 14.7M
2025-02-10 7.58 7.71 7.54 7.71 16.7M
2025-02-07 7.56 7.65 7.44 7.56 20.2M
2025-02-06 7.18 7.65 7.18 7.54 19.2M
2025-02-05 7.23 7.30 7.18 7.25 9.5M
2025-01-27 7.26 7.34 7.10 7.11 11.5M
2025-01-24 7.24 7.31 7.17 7.29 12.2M
2025-01-23 7.36 7.43 7.21 7.22 13.2M
2025-01-22 7.37 7.40 7.22 7.25 13.4M
2025-01-21 7.45 7.47 7.29 7.39 12.2M
2025-01-20 7.45 7.50 7.36 7.41 12.8M
2025-01-17 7.31 7.47 7.24 7.40 15.5M
2025-01-16 7.30 7.41 7.23 7.36 15.4M
2025-01-15 7.25 7.36 7.17 7.22 14.5M
2025-01-14 6.91 7.27 6.89 7.27 18.1M
2025-01-13 6.76 6.95 6.62 6.90 10.9M
2025-01-10 7.03 7.24 6.84 6.84 14.3M
2025-01-09 6.87 7.13 6.87 7.04 13.0M
2025-01-08 7.02 7.06 6.75 6.96 16.3M
2025-01-07 6.74 7.18 6.71 7.07 19.0M
2025-01-06 6.74 6.80 6.55 6.70 11.1M
2025-01-03 7.06 7.12 6.75 6.76 15.9M
2025-01-02 7.22 7.29 6.93 7.02 17.3M