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
2025-09-26 15.40 16.78 15.33 15.90 88.4M
2025-09-25 15.78 16.13 15.45 15.45 58.0M
2025-09-24 16.00 16.48 15.47 16.06 84.9M
2025-09-23 16.46 16.88 15.68 16.02 103.4M
2025-09-22 16.88 17.80 16.48 17.70 121.1M
2025-09-19 16.45 17.20 16.01 16.71 123.8M
2025-09-18 16.14 17.01 15.73 16.40 136.5M
2025-09-17 14.18 17.08 14.01 17.05 164.8M
2025-09-16 14.11 14.47 13.67 14.23 38.5M
2025-09-15 14.42 14.44 13.95 14.00 46.1M
2025-09-12 14.65 15.35 14.42 14.68 57.0M
2025-09-11 14.20 14.75 14.12 14.63 49.8M
2025-09-10 14.46 14.80 14.21 14.41 37.2M
2025-09-09 13.84 14.82 13.55 14.60 65.2M
2025-09-08 13.75 14.10 13.62 13.85 33.3M
2025-09-05 13.61 14.08 13.43 13.93 37.4M
2025-09-04 14.66 14.69 13.35 13.60 58.5M
2025-09-03 14.71 15.50 14.52 14.79 49.7M
2025-09-02 15.82 16.22 14.91 15.10 71.4M
2025-09-01 16.60 17.68 15.83 16.15 107.9M
2025-08-29 15.50 16.89 15.38 16.55 101.9M
2025-08-28 15.01 15.88 14.75 15.55 69.2M
2025-08-27 15.37 15.68 14.88 14.88 59.4M
2025-08-26 16.10 16.36 15.48 15.55 72.5M
2025-08-25 15.70 16.68 15.65 16.22 90.8M
2025-08-22 15.58 16.25 15.42 15.46 78.1M
2025-08-21 17.35 17.45 15.61 15.96 95.0M
2025-08-20 16.10 17.47 16.10 16.98 104.6M
2025-08-19 16.22 17.63 16.22 16.28 119.1M
2025-08-18 16.21 18.38 15.90 16.76 161.7M
2025-08-15 15.56 17.30 15.21 16.70 148.0M
2025-08-14 16.63 17.00 15.20 15.23 134.2M
2025-08-13 17.40 17.58 16.33 17.20 148.8M
2025-08-12 15.81 17.77 15.81 17.63 165.8M
2025-08-11 13.94 16.79 13.94 16.44 177.5M
2025-08-08 14.00 15.30 13.60 13.99 146.2M
2025-08-07 12.50 15.10 12.50 13.87 152.4M
2025-08-06 11.94 12.73 11.72 12.60 107.5M
2025-08-05 10.99 12.30 10.86 11.95 100.0M
2025-08-04 10.57 10.96 10.48 10.88 36.3M
2025-08-01 11.01 11.20 10.66 10.69 51.7M
2025-07-31 11.11 11.64 10.94 11.01 58.7M
2025-07-30 11.65 12.15 11.28 11.40 69.6M
2025-07-29 11.54 11.89 11.28 11.75 73.7M
2025-07-28 11.34 12.10 11.15 11.64 80.7M
2025-07-25 11.53 11.80 11.05 11.13 79.1M
2025-07-24 10.01 12.03 10.01 11.61 113.1M
2025-07-23 10.00 10.46 10.00 10.08 37.0M
2025-07-22 10.15 10.66 9.95 10.31 51.9M
2025-07-21 10.52 10.56 10.18 10.22 38.9M
2025-07-18 10.27 10.70 10.15 10.47 47.2M
2025-07-17 10.04 10.36 10.00 10.27 48.1M
2025-07-16 10.00 10.19 9.71 10.04 43.3M
2025-07-15 9.82 10.28 9.78 10.13 48.7M
2025-07-14 9.93 10.08 9.60 9.82 45.1M
2025-07-11 10.00 10.48 9.80 10.12 70.1M
2025-07-10 11.18 11.47 10.00 10.18 122.0M
2025-07-09 12.62 13.00 12.13 12.37 79.6M
2025-07-08 11.70 12.78 11.61 12.76 102.8M
2025-07-07 11.49 12.20 11.12 11.81 77.0M
2025-07-04 11.88 12.67 11.58 11.59 114.5M
2025-07-03 10.95 11.70 10.91 11.70 91.2M
2025-07-02 11.25 11.29 10.76 10.82 49.9M
2025-07-01 11.53 11.65 11.02 11.31 67.1M
2025-06-30 11.60 11.95 11.19 11.72 76.1M
2025-06-27 11.74 12.72 11.40 11.54 117.7M
2025-06-26 13.45 13.45 12.11 12.34 173.3M
2025-06-25 11.10 13.55 11.10 13.55 150.8M
2025-06-24 10.65 11.50 10.28 11.29 106.3M
2025-06-23 9.58 10.60 9.56 10.53 84.7M
2025-06-20 9.79 9.94 9.33 9.54 58.6M
2025-06-19 10.23 10.75 9.88 9.92 90.5M
2025-06-18 10.13 10.31 9.70 9.78 67.9M
2025-06-17 10.69 10.80 10.00 10.13 90.1M
2025-06-16 10.36 11.09 10.33 11.00 89.6M
2025-06-13 10.55 11.28 10.55 10.61 94.5M
2025-06-12 10.93 11.32 10.55 10.69 110.3M
2025-06-11 12.10 12.56 10.87 11.56 149.4M
2025-06-10 11.82 13.63 11.23 12.80 170.6M
2025-06-09 11.10 11.78 10.29 11.75 141.9M
2025-06-06 10.24 11.90 10.24 11.08 162.2M
2025-06-05 8.83 10.36 8.82 10.36 157.9M
2025-06-04 7.10 8.63 7.10 8.63 74.7M
2025-06-03 7.61 7.95 7.14 7.19 77.4M
2025-05-30 7.82 8.39 7.27 7.36 113.6M
2025-05-29 6.14 7.34 6.11 7.34 56.1M
2025-05-28 6.39 6.46 6.10 6.12 28.6M
2025-05-27 6.51 6.80 6.30 6.38 27.1M
2025-05-26 6.72 6.75 6.20 6.58 35.5M
2025-05-22 6.88 6.88 6.61 6.78 18.5M
2025-05-21 6.89 7.06 6.73 6.92 15.5M
2025-05-20 7.32 7.43 6.80 6.87 26.1M
2025-05-19 7.33 7.50 7.25 7.38 17.1M
2025-05-16 6.97 7.50 6.95 7.38 28.0M
2025-05-15 6.95 7.18 6.92 6.98 14.9M
2025-05-14 6.80 7.25 6.63 7.14 24.2M
2025-05-13 6.98 7.00 6.80 6.82 14.0M
2025-05-12 6.70 7.03 6.55 6.99 22.3M
2025-05-09 6.79 7.27 6.79 6.83 25.2M
2025-05-08 6.72 6.86 6.60 6.79 22.4M
2025-05-07 7.00 7.31 6.64 6.83 29.8M
2025-05-06 6.20 6.92 6.20 6.84 25.8M
2025-04-30 5.82 6.03 5.76 5.99 18.3M
2025-04-29 5.90 5.90 5.71 5.76 14.9M
2025-04-28 5.76 6.11 5.72 5.87 24.6M
2025-04-25 5.71 5.89 5.61 5.70 24.3M
2025-04-24 5.68 5.96 5.68 5.77 29.3M
2025-04-23 5.46 5.70 5.39 5.59 34.6M
2025-04-22 5.19 5.70 5.12 5.30 47.1M
2025-04-21 4.77 4.82 4.64 4.79 11.2M
2025-04-18 4.85 4.90 4.75 4.78 10.8M
2025-04-17 4.75 4.91 4.75 4.84 11.9M
2025-04-16 4.72 4.82 4.61 4.74 7.8M
2025-04-15 4.78 4.80 4.69 4.74 6.5M
2025-04-14 4.71 4.80 4.67 4.74 8.1M
2025-04-11 4.58 4.75 4.58 4.68 11.5M
2025-04-10 4.40 4.65 4.33 4.55 14.6M
2025-04-09 4.10 4.34 3.90 4.32 11.4M
2025-04-08 4.10 4.28 4.02 4.15 11.4M
2025-04-07 4.50 4.66 3.88 4.00 19.9M
2025-04-03 4.81 4.92 4.79 4.84 6.6M
2025-04-02 4.74 4.91 4.70 4.84 7.5M
2025-04-01 4.70 4.79 4.70 4.74 6.6M
2025-03-31 4.62 4.74 4.60 4.70 6.9M
2025-03-28 4.83 4.84 4.73 4.76 5.3M
2025-03-27 4.80 4.89 4.76 4.83 6.8M
2025-03-26 4.74 4.82 4.69 4.80 7.7M
2025-03-25 4.68 4.79 4.67 4.73 6.4M
2025-03-24 4.96 4.99 4.64 4.71 14.8M
2025-03-21 4.92 5.04 4.90 4.99 9.7M
2025-03-20 4.98 5.02 4.93 4.93 7.2M
2025-03-19 5.09 5.12 4.95 5.00 11.7M
2025-03-18 5.07 5.16 5.04 5.09 10.4M
2025-03-17 5.13 5.25 5.06 5.08 18.7M
2025-03-14 4.94 5.25 4.88 5.13 22.3M
2025-03-13 4.88 5.09 4.83 4.91 17.7M
2025-03-12 4.76 4.90 4.73 4.85 12.9M
2025-03-11 4.65 4.76 4.62 4.75 8.8M
2025-03-10 4.70 4.73 4.65 4.68 8.0M
2025-03-07 4.78 4.80 4.71 4.72 12.3M
2025-03-06 4.81 4.84 4.74 4.79 10.8M
2025-03-05 4.68 4.81 4.61 4.77 13.0M
2025-03-04 4.75 4.78 4.65 4.68 10.9M
2025-03-03 4.79 4.90 4.69 4.73 17.5M
2025-02-28 4.66 4.95 4.64 4.76 25.9M
2025-02-27 4.63 4.72 4.57 4.69 14.6M
2025-02-26 4.63 4.67 4.57 4.63 11.1M
2025-02-25 4.50 4.78 4.48 4.63 22.6M
2025-02-24 4.51 4.55 4.43 4.47 9.7M
2025-02-21 4.50 4.59 4.39 4.54 14.4M
2025-02-20 4.50 4.54 4.47 4.48 6.6M
2025-02-19 4.44 4.55 4.43 4.52 7.9M
2025-02-18 4.56 4.58 4.43 4.45 8.3M
2025-02-17 4.51 4.65 4.51 4.56 11.6M
2025-02-14 4.46 4.54 4.46 4.51 8.4M
2025-02-13 4.58 4.60 4.48 4.48 10.5M
2025-02-12 4.50 4.65 4.48 4.60 10.5M
2025-02-11 4.54 4.56 4.49 4.50 8.3M
2025-02-10 4.38 4.54 4.38 4.54 12.2M
2025-02-07 4.35 4.44 4.34 4.37 9.5M
2025-02-06 4.31 4.37 4.30 4.35 7.1M
2025-02-05 4.31 4.38 4.28 4.33 5.8M
2025-01-27 4.25 4.33 4.20 4.26 7.3M
2025-01-24 4.16 4.22 4.16 4.20 6.0M
2025-01-23 4.25 4.32 4.15 4.15 10.7M
2025-01-22 4.33 4.35 4.13 4.23 15.2M
2025-01-21 4.49 4.53 4.43 4.45 7.3M
2025-01-20 4.54 4.57 4.45 4.46 9.4M
2025-01-17 4.49 4.54 4.46 4.49 7.6M
2025-01-16 4.51 4.57 4.47 4.52 9.7M
2025-01-15 4.44 4.54 4.39 4.50 12.8M
2025-01-14 4.24 4.49 4.24 4.45 12.2M
2025-01-13 4.08 4.36 4.08 4.26 7.0M
2025-01-10 4.37 4.39 4.19 4.19 7.1M
2025-01-09 4.42 4.46 4.33 4.36 9.3M
2025-01-08 4.28 4.53 4.25 4.45 16.7M
2025-01-07 4.21 4.29 4.18 4.28 7.9M
2025-01-06 4.16 4.25 4.12 4.20 7.3M
2025-01-03 4.26 4.44 4.06 4.19 14.5M
2025-01-02 4.32 4.43 4.19 4.24 12.0M