Hebei Huijin Electromechanical Co Ltd (300368)

300368
🏛️ Chine →
15.90
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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 4.45 4.58 4.34 4.34 14.8M
2024-12-30 4.14 4.64 3.95 4.48 21.8M
2024-12-27 4.18 4.28 4.17 4.19 8.0M
2024-12-26 4.19 4.25 4.15 4.17 9.1M
2024-12-25 4.38 4.42 4.13 4.20 15.1M
2024-12-24 4.38 4.43 4.33 4.42 8.7M
2024-12-23 4.65 4.67 4.32 4.33 14.8M
2024-12-20 4.57 4.72 4.57 4.68 10.6M
2024-12-19 4.52 4.58 4.45 4.58 10.7M
2024-12-18 4.63 4.68 4.51 4.58 10.9M
2024-12-17 4.80 4.85 4.57 4.59 17.0M
2024-12-16 4.80 4.94 4.73 4.83 17.5M
2024-12-13 4.90 5.03 4.83 4.83 24.6M
2024-12-12 4.72 5.03 4.71 4.92 33.6M
2024-12-11 4.58 4.73 4.58 4.72 16.7M
2024-12-10 4.99 5.09 4.65 4.65 26.9M
2024-12-09 4.62 4.84 4.49 4.75 21.5M
2024-12-06 4.53 4.69 4.46 4.62 19.3M
2024-12-05 4.46 4.56 4.42 4.52 10.6M
2024-12-04 4.55 4.62 4.41 4.46 15.6M
2024-12-03 4.65 4.71 4.55 4.59 18.8M
2024-12-02 4.55 4.64 4.53 4.64 18.9M
2024-11-29 4.39 4.73 4.39 4.58 24.6M
2024-11-28 4.34 4.57 4.34 4.42 17.5M
2024-11-27 4.23 4.36 4.11 4.35 12.8M
2024-11-26 4.29 4.38 4.26 4.26 9.0M
2024-11-25 4.21 4.29 4.13 4.29 14.3M
2024-11-22 4.46 4.55 4.21 4.24 17.4M
2024-11-21 4.38 4.43 4.35 4.38 13.0M
2024-11-20 4.29 4.45 4.27 4.39 17.1M
2024-11-19 4.18 4.30 4.12 4.30 15.9M
2024-11-18 4.50 4.55 4.05 4.14 24.8M
2024-11-15 4.64 4.75 4.46 4.51 26.8M
2024-11-14 4.80 5.11 4.74 4.76 39.1M
2024-11-13 4.76 4.88 4.59 4.75 20.1M
2024-11-12 4.85 4.92 4.67 4.81 24.6M
2024-11-11 4.55 4.95 4.53 4.85 28.1M
2024-11-08 4.60 4.66 4.50 4.59 25.8M
2024-11-07 4.26 4.55 4.25 4.52 28.9M
2024-11-06 4.44 4.57 4.34 4.35 26.8M
2024-11-05 4.31 4.58 4.28 4.45 28.4M
2024-11-04 4.16 4.44 4.09 4.36 22.7M
2024-11-01 4.48 4.59 4.08 4.14 36.7M
2024-10-31 4.67 4.87 4.51 4.57 38.4M
2024-10-30 4.60 4.98 4.60 4.70 36.5M
2024-10-29 4.50 4.98 4.27 4.67 53.9M
2024-10-28 4.13 4.55 4.06 4.40 36.9M
2024-10-25 4.00 4.23 3.95 4.13 30.7M
2024-10-24 3.95 4.09 3.86 4.00 23.3M
2024-10-23 3.98 4.08 3.95 3.99 25.2M
2024-10-22 3.86 4.12 3.83 4.01 32.3M
2024-10-21 3.90 4.04 3.83 3.91 35.7M
2024-10-18 3.60 4.12 3.59 3.92 42.2M
2024-10-17 3.75 3.83 3.61 3.61 26.4M
2024-10-16 3.78 3.92 3.68 3.70 31.7M
2024-10-15 4.05 4.15 3.88 3.89 35.4M
2024-10-14 4.03 4.16 3.86 4.11 37.2M
2024-10-11 3.91 4.22 3.85 4.03 35.0M
2024-10-10 4.49 4.63 3.95 4.03 52.3M
2024-10-09 4.08 5.13 4.00 4.38 86.5M
2024-10-08 4.31 4.31 4.04 4.31 62.5M
2024-09-30 3.15 3.59 3.07 3.59 63.1M
2024-09-27 2.90 3.16 2.80 2.99 43.0M
2024-09-26 2.72 2.84 2.70 2.81 28.7M
2024-09-25 2.71 2.99 2.66 2.79 40.0M
2024-09-24 2.49 2.80 2.44 2.66 28.4M
2024-09-23 2.47 2.49 2.44 2.47 7.3M
2024-09-20 2.45 2.51 2.43 2.46 8.5M
2024-09-19 2.40 2.48 2.39 2.45 9.3M
2024-09-18 2.45 2.47 2.35 2.39 10.8M
2024-09-13 2.48 2.53 2.46 2.47 8.8M
2024-09-12 2.47 2.51 2.46 2.49 9.1M
2024-09-11 2.54 2.54 2.45 2.47 11.1M
2024-09-10 2.57 2.58 2.51 2.55 9.6M
2024-09-09 2.58 2.61 2.53 2.57 14.0M
2024-09-06 2.60 2.77 2.59 2.63 25.1M
2024-09-05 2.51 2.60 2.51 2.58 11.9M
2024-09-04 2.66 2.67 2.54 2.55 19.1M
2024-09-03 2.53 2.67 2.52 2.67 24.3M
2024-09-02 2.49 2.56 2.48 2.52 16.3M
2024-08-30 2.42 2.54 2.41 2.50 16.9M
2024-08-29 2.40 2.44 2.35 2.42 13.4M
2024-08-28 2.40 2.50 2.38 2.43 15.3M
2024-08-27 2.41 2.46 2.35 2.42 14.8M
2024-08-26 2.47 2.47 2.32 2.40 11.4M
2024-08-23 2.58 2.58 2.42 2.49 17.2M
2024-08-22 2.54 2.67 2.53 2.58 22.7M
2024-08-21 2.50 2.57 2.45 2.55 13.9M
2024-08-20 2.54 2.58 2.47 2.52 13.3M
2024-08-19 2.54 2.60 2.50 2.53 12.2M
2024-08-16 2.59 2.65 2.54 2.56 17.0M
2024-08-15 2.62 2.67 2.55 2.59 20.3M
2024-08-14 2.67 2.72 2.58 2.63 21.2M
2024-08-13 2.63 2.78 2.62 2.69 21.9M
2024-08-12 2.82 2.85 2.61 2.64 33.9M
2024-08-09 2.93 3.17 2.84 2.87 50.7M
2024-08-08 2.65 3.08 2.62 2.98 52.5M
2024-08-07 2.66 2.85 2.62 2.72 32.5M
2024-08-06 2.77 2.99 2.62 2.70 42.7M
2024-08-05 2.41 2.72 2.41 2.57 38.8M
2024-08-02 2.55 2.58 2.43 2.44 19.9M
2024-08-01 2.54 2.65 2.53 2.54 22.5M
2024-07-31 2.47 2.61 2.47 2.55 20.0M
2024-07-30 2.42 2.50 2.41 2.49 13.4M
2024-07-29 2.42 2.46 2.38 2.44 12.5M
2024-07-26 2.45 2.52 2.42 2.45 16.4M
2024-07-25 2.42 2.59 2.42 2.49 23.6M
2024-07-24 2.39 2.47 2.37 2.42 15.2M
2024-07-23 2.42 2.56 2.41 2.43 29.1M
2024-07-22 2.33 2.46 2.33 2.44 17.8M
2024-07-19 2.27 2.37 2.26 2.35 13.6M
2024-07-18 2.30 2.31 2.20 2.27 12.6M
2024-07-17 2.35 2.37 2.29 2.32 12.8M
2024-07-16 2.25 2.38 2.24 2.35 15.9M
2024-07-15 2.32 2.32 2.23 2.26 8.8M
2024-07-12 2.31 2.35 2.29 2.32 13.1M
2024-07-11 2.24 2.29 2.24 2.29 11.2M
2024-07-10 2.28 2.29 2.19 2.21 12.7M
2024-07-09 2.30 2.35 2.22 2.29 13.8M
2024-07-08 2.39 2.39 2.25 2.29 17.5M
2024-07-05 2.39 2.47 2.36 2.43 16.9M
2024-07-04 2.54 2.57 2.38 2.40 25.5M
2024-07-03 2.46 2.68 2.46 2.56 35.1M
2024-07-02 2.35 2.56 2.35 2.50 27.9M
2024-07-01 2.26 2.42 2.24 2.38 20.1M
2024-06-28 2.25 2.35 2.25 2.26 17.2M
2024-06-27 2.33 2.43 2.30 2.30 17.6M
2024-06-26 2.28 2.35 2.19 2.35 21.0M
2024-06-25 2.29 2.34 2.26 2.30 17.3M
2024-06-24 2.38 2.40 2.22 2.31 26.0M
2024-06-21 2.39 2.51 2.38 2.42 17.0M
2024-06-20 2.62 2.64 2.43 2.43 33.1M
2024-06-19 2.55 2.76 2.54 2.64 34.9M
2024-06-18 2.50 2.63 2.47 2.57 30.4M
2024-06-17 2.42 2.56 2.42 2.49 24.8M
2024-06-14 2.39 2.53 2.34 2.46 29.8M
2024-06-13 2.40 2.50 2.36 2.39 29.4M
2024-06-12 2.45 2.59 2.42 2.44 37.7M
2024-06-11 2.39 2.66 2.34 2.47 54.5M
2024-06-07 2.30 2.54 2.24 2.48 60.5M
2024-06-06 2.20 2.24 2.07 2.12 52.7M
2024-06-05 2.18 2.45 2.15 2.35 71.1M
2024-06-04 2.02 2.13 1.97 2.04 27.7M
2024-06-03 2.29 2.31 2.04 2.07 38.4M
2024-05-31 2.36 2.44 2.35 2.36 22.3M
2024-05-30 2.50 2.51 2.32 2.36 31.4M
2024-05-29 2.50 2.64 2.49 2.52 20.4M
2024-05-28 2.73 2.76 2.49 2.52 32.9M
2024-05-27 2.92 2.93 2.70 2.76 24.2M
2024-05-24 2.87 2.99 2.85 2.93 19.6M
2024-05-23 2.97 2.99 2.85 2.89 23.1M
2024-05-22 3.02 3.08 2.98 3.00 22.5M
2024-05-21 3.06 3.08 2.92 3.02 23.9M
2024-05-20 3.08 3.17 3.02 3.06 26.7M
2024-05-17 3.10 3.21 3.06 3.09 43.1M
2024-05-16 2.85 3.50 2.85 3.29 71.7M
2024-05-15 3.02 3.02 3.02 3.02 1.6M
2024-05-14 3.78 3.78 3.78 3.78 0.5M
2024-05-10 4.87 4.92 4.72 4.73 6.3M
2024-05-09 4.82 4.91 4.81 4.85 4.9M
2024-05-08 4.97 4.97 4.81 4.82 6.5M
2024-05-07 4.97 5.00 4.88 4.94 7.0M
2024-05-06 5.04 5.07 4.92 4.94 7.2M
2024-04-30 5.02 5.06 4.85 4.96 10.3M
2024-04-29 4.80 5.02 4.78 5.01 11.6M
2024-04-26 4.69 4.87 4.64 4.82 12.5M
2024-04-25 4.71 4.74 4.64 4.64 7.1M
2024-04-24 4.69 4.76 4.67 4.71 9.3M
2024-04-23 4.52 4.65 4.52 4.58 7.1M
2024-04-22 4.47 4.58 4.38 4.50 5.6M
2024-04-19 4.64 4.67 4.52 4.56 6.1M
2024-04-18 4.72 4.79 4.62 4.64 7.9M
2024-04-17 4.37 4.70 4.36 4.70 10.5M
2024-04-16 4.80 4.84 4.34 4.37 13.4M
2024-04-15 5.07 5.07 4.68 4.80 13.5M
2024-04-12 5.08 5.19 5.00 5.01 5.7M
2024-04-11 5.02 5.16 5.01 5.11 7.3M
2024-04-10 5.26 5.26 4.98 5.07 10.0M
2024-04-09 5.23 5.30 5.20 5.25 5.9M
2024-04-08 5.42 5.42 5.18 5.20 8.6M
2024-04-03 5.54 5.56 5.38 5.42 7.2M
2024-04-02 5.61 5.65 5.51 5.57 6.9M
2024-04-01 5.53 5.65 5.53 5.63 7.2M
2024-03-29 5.46 5.53 5.35 5.53 8.4M
2024-03-28 5.27 5.53 5.24 5.47 10.4M
2024-03-27 5.62 5.63 5.22 5.22 11.3M
2024-03-26 5.73 5.78 5.50 5.61 9.3M
2024-03-25 5.93 6.05 5.68 5.70 11.3M
2024-03-22 6.08 6.11 5.89 5.99 11.5M
2024-03-21 6.03 6.18 6.01 6.10 13.0M
2024-03-20 5.94 6.05 5.94 6.04 9.1M
2024-03-19 5.96 6.05 5.92 5.96 11.4M
2024-03-18 5.90 5.98 5.90 5.98 12.2M
2024-03-15 5.80 5.91 5.76 5.90 9.0M
2024-03-14 5.91 5.93 5.72 5.84 10.7M
2024-03-13 5.88 5.99 5.87 5.94 14.2M
2024-03-12 5.83 5.92 5.81 5.89 12.7M
2024-03-11 5.71 5.85 5.63 5.85 13.7M
2024-03-08 5.63 5.85 5.63 5.74 12.4M
2024-03-07 5.74 5.84 5.63 5.64 12.2M
2024-03-06 5.77 5.85 5.68 5.78 10.9M
2024-03-05 5.81 5.89 5.69 5.73 13.0M
2024-03-04 5.95 5.98 5.71 5.87 15.4M
2024-03-01 5.86 6.10 5.78 5.99 20.7M
2024-02-29 5.47 5.92 5.46 5.89 23.4M
2024-02-28 6.06 6.38 5.60 5.62 36.7M
2024-02-27 5.78 6.06 5.73 6.00 19.8M
2024-02-26 5.79 5.91 5.70 5.79 19.5M
2024-02-23 5.72 5.82 5.61 5.79 23.1M
2024-02-22 5.44 5.67 5.43 5.64 20.3M
2024-02-21 5.30 5.85 5.28 5.46 26.6M
2024-02-20 5.12 5.76 5.02 5.44 21.3M
2024-02-19 4.91 5.25 4.91 5.14 15.3M
2024-02-08 4.62 4.94 4.61 4.90 14.0M
2024-02-07 4.80 4.98 4.52 4.55 16.4M
2024-02-06 4.46 4.99 4.35 4.85 17.5M
2024-02-05 5.23 5.23 4.42 4.55 20.9M
2024-02-02 5.52 5.71 4.95 5.23 22.1M
2024-02-01 5.88 5.88 5.51 5.53 19.1M
2024-01-31 6.53 6.61 5.90 5.94 25.9M
2024-01-30 6.60 6.90 6.55 6.66 14.6M
2024-01-29 7.05 7.14 6.73 6.73 24.2M
2024-01-26 7.10 7.68 7.06 7.18 39.2M
2024-01-25 7.03 7.28 6.96 7.18 36.9M
2024-01-24 6.84 7.29 6.83 7.22 44.5M
2024-01-23 6.55 7.14 6.44 6.91 29.6M
2024-01-22 6.67 6.96 6.51 6.68 25.0M
2024-01-19 6.85 6.88 6.66 6.72 22.8M
2024-01-18 6.50 7.01 6.45 6.99 35.4M
2024-01-17 6.74 7.06 6.63 6.70 30.1M
2024-01-16 6.43 6.89 6.39 6.83 23.3M
2024-01-15 6.52 6.52 6.38 6.46 4.5M
2024-01-12 6.61 6.63 6.46 6.48 5.1M
2024-01-11 6.39 6.63 6.37 6.59 7.3M
2024-01-10 6.47 6.50 6.35 6.37 6.1M
2024-01-09 6.58 6.65 6.45 6.52 6.0M
2024-01-08 6.69 6.69 6.57 6.58 5.5M
2024-01-05 6.79 6.83 6.65 6.69 6.0M
2024-01-04 6.78 6.88 6.71 6.77 6.8M
2024-01-03 6.79 6.87 6.73 6.79 5.7M
2024-01-02 6.84 6.89 6.77 6.81 6.2M