Ningbo Huaxiang Electronic Co Ltd (002048)

002048
🏛️ Chine →
36.75
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 35.40 38.02 35.10 36.75 44.8M
2025-09-25 35.80 35.99 34.90 35.65 28.3M
2025-09-24 36.15 36.15 34.61 36.00 35.3M
2025-09-23 35.59 36.38 35.23 36.33 41.8M
2025-09-22 33.92 36.19 33.81 35.57 45.1M
2025-09-19 33.98 35.18 33.33 34.04 45.7M
2025-09-18 35.11 37.39 33.52 34.26 75.6M
2025-09-17 34.00 35.10 33.81 34.22 43.2M
2025-09-16 32.46 35.00 32.30 34.70 60.3M
2025-09-15 32.02 33.58 31.91 32.15 43.7M
2025-09-12 32.72 32.92 31.80 32.10 34.1M
2025-09-11 31.90 32.95 31.60 32.70 41.4M
2025-09-10 32.50 33.00 31.30 32.11 55.0M
2025-09-09 31.99 34.20 31.81 32.91 68.0M
2025-09-08 30.06 32.98 29.74 32.75 63.0M
2025-09-05 27.51 30.18 27.43 30.04 69.3M
2025-09-04 29.70 30.18 27.43 27.44 78.3M
2025-09-03 29.98 31.09 28.90 30.48 66.4M
2025-09-02 27.49 30.26 26.30 29.40 83.7M
2025-09-01 27.54 27.92 26.71 27.51 57.0M
2025-08-29 25.11 27.28 24.80 27.28 73.6M
2025-08-28 24.85 25.21 24.15 24.80 48.6M
2025-08-27 23.78 25.38 23.78 24.60 84.0M
2025-08-26 23.07 23.50 22.75 23.07 28.0M
2025-08-25 22.92 23.46 22.73 23.12 37.6M
2025-08-22 22.80 23.64 22.66 23.08 32.8M
2025-08-21 23.10 23.37 22.51 22.90 25.2M
2025-08-20 23.25 23.78 22.85 23.27 29.3M
2025-08-19 22.79 23.65 22.38 23.02 30.2M
2025-08-18 23.21 23.51 22.54 23.00 39.9M
2025-08-15 21.36 23.17 21.27 22.76 44.0M
2025-08-14 21.70 21.88 21.11 21.47 27.1M
2025-08-13 21.36 22.09 21.04 21.79 34.4M
2025-08-12 21.02 21.44 20.77 21.33 25.7M
2025-08-11 20.85 21.60 20.73 21.24 35.6M
2025-08-08 21.62 21.62 20.75 20.85 29.5M
2025-08-07 21.67 22.10 21.20 21.55 48.8M
2025-08-06 19.98 22.07 19.86 21.98 81.8M
2025-08-05 20.19 20.45 19.90 20.06 20.2M
2025-08-04 19.90 20.00 19.51 19.97 27.0M
2025-08-01 20.17 20.59 19.91 20.06 22.1M
2025-07-31 19.67 20.78 19.61 20.03 36.2M
2025-07-30 20.35 20.52 19.55 19.73 32.9M
2025-07-29 20.40 20.65 19.93 20.49 29.2M
2025-07-28 19.59 20.99 19.50 20.36 43.3M
2025-07-25 19.35 19.48 18.91 19.39 23.5M
2025-07-24 19.07 19.75 19.05 19.40 25.9M
2025-07-23 19.32 19.34 18.88 19.05 25.0M
2025-07-22 19.24 19.89 19.18 19.53 37.8M
2025-07-21 19.10 19.58 19.00 19.25 26.7M
2025-07-18 19.10 19.36 18.70 19.10 27.9M
2025-07-17 18.60 19.40 18.40 19.11 35.6M
2025-07-16 18.51 18.90 18.31 18.55 31.9M
2025-07-15 18.75 19.08 18.46 19.02 40.2M
2025-07-14 18.24 19.06 18.00 18.82 54.1M
2025-07-11 18.19 18.44 17.88 17.88 34.0M
2025-07-10 18.34 18.40 17.88 18.10 51.3M
2025-07-09 19.94 19.94 18.44 18.59 93.3M
2025-07-08 18.50 18.84 17.90 18.13 36.1M
2025-07-07 18.58 18.70 18.29 18.61 25.0M
2025-07-04 18.32 18.84 18.08 18.52 25.0M
2025-07-03 18.28 18.73 18.25 18.47 27.2M
2025-07-02 18.42 18.88 18.20 18.30 33.3M
2025-07-01 18.11 19.40 17.76 18.67 56.1M
2025-06-30 17.12 18.85 17.11 18.41 67.8M
2025-06-27 17.20 17.50 16.36 17.50 69.6M
2025-06-26 15.99 16.33 15.89 15.91 13.2M
2025-06-25 15.57 16.10 15.45 15.99 24.4M
2025-06-24 15.25 15.68 15.20 15.56 16.4M
2025-06-23 14.95 15.81 14.86 15.14 22.1M
2025-06-20 15.45 15.51 15.05 15.10 11.0M
2025-06-19 15.58 15.94 15.45 15.53 15.4M
2025-06-18 15.57 15.69 15.31 15.61 15.0M
2025-06-17 15.95 16.10 15.51 15.57 16.8M
2025-06-16 15.26 16.13 14.76 15.95 34.0M
2025-06-13 15.51 15.63 15.23 15.30 10.8M
2025-06-12 15.45 15.93 15.41 15.63 12.6M
2025-06-11 15.50 15.71 15.46 15.52 11.4M
2025-06-10 15.68 15.68 15.13 15.37 15.3M
2025-06-09 15.50 15.89 15.47 15.71 14.8M
2025-06-06 15.69 15.80 15.45 15.53 13.3M
2025-06-05 15.26 15.90 15.06 15.74 20.4M
2025-06-04 15.24 15.34 15.07 15.21 7.5M
2025-06-03 15.10 15.28 15.02 15.16 11.3M
2025-05-30 15.37 15.43 15.01 15.18 15.7M
2025-05-29 15.18 15.57 15.18 15.51 15.7M
2025-05-28 15.42 15.54 15.13 15.16 11.4M
2025-05-27 15.50 15.58 15.12 15.42 11.3M
2025-05-26 15.90 15.90 15.40 15.50 17.7M
2025-05-23 16.03 16.36 15.88 15.95 18.4M
2025-05-22 16.17 16.29 15.96 16.04 11.4M
2025-05-21 16.28 16.39 16.04 16.16 11.5M
2025-05-20 16.22 16.39 15.95 16.28 13.0M
2025-05-19 16.32 16.53 15.93 16.22 17.2M
2025-05-16 16.08 16.78 16.00 16.42 21.0M
2025-05-15 16.36 16.46 16.06 16.15 18.9M
2025-05-14 16.86 17.02 16.27 16.46 37.9M
2025-05-13 17.19 17.23 16.91 16.98 27.2M
2025-05-12 16.99 17.42 16.91 17.13 49.1M
2025-05-09 18.39 18.39 16.85 16.98 69.5M
2025-05-08 16.81 17.34 16.75 17.05 35.6M
2025-05-07 16.89 17.09 16.69 16.97 31.9M
2025-05-06 16.80 17.00 16.45 17.00 56.8M
2025-04-30 16.07 17.03 15.64 16.70 66.1M
2025-04-29 14.60 16.06 14.44 16.06 52.3M
2025-04-28 14.46 14.72 14.25 14.60 24.0M
2025-04-25 14.12 14.40 14.00 14.15 12.7M
2025-04-24 14.25 14.38 14.02 14.13 18.0M
2025-04-23 13.58 14.40 13.58 14.08 29.7M
2025-04-22 13.51 13.64 13.42 13.47 9.5M
2025-04-21 13.20 13.69 13.06 13.63 16.6M
2025-04-18 13.17 13.30 13.10 13.22 8.5M
2025-04-17 13.08 13.35 13.01 13.15 10.9M
2025-04-16 13.57 13.59 13.03 13.15 21.4M
2025-04-15 13.72 13.93 13.40 13.60 22.3M
2025-04-14 13.75 13.95 13.55 13.60 22.0M
2025-04-11 13.06 13.84 12.92 13.58 28.1M
2025-04-10 13.11 13.71 13.10 13.17 34.5M
2025-04-09 12.36 12.75 11.73 12.64 35.5M
2025-04-08 13.22 13.26 12.33 12.60 42.5M
2025-04-07 13.84 14.03 13.35 13.35 18.9M
2025-04-03 15.07 15.32 14.71 14.83 18.5M
2025-04-02 15.34 15.57 15.22 15.31 12.5M
2025-04-01 15.90 15.97 15.30 15.36 18.8M
2025-03-31 16.20 16.35 15.43 15.83 22.0M
2025-03-28 16.43 16.69 16.31 16.33 14.7M
2025-03-27 16.70 16.78 16.25 16.36 28.4M
2025-03-26 16.73 17.39 16.66 16.90 21.4M
2025-03-25 17.20 17.61 16.66 16.79 28.9M
2025-03-24 16.98 17.30 16.65 17.30 31.3M
2025-03-21 18.15 18.18 16.84 16.91 43.8M
2025-03-20 18.10 18.49 17.80 18.30 42.7M
2025-03-19 18.89 18.98 17.55 18.24 55.2M
2025-03-18 18.70 19.00 17.40 18.51 76.2M
2025-03-17 16.71 18.19 16.39 18.19 61.5M
2025-03-14 16.33 16.84 16.00 16.54 37.8M
2025-03-13 17.05 17.11 16.02 16.32 45.6M
2025-03-12 17.43 18.00 17.13 17.21 48.9M
2025-03-11 17.19 17.83 16.82 17.13 54.6M
2025-03-10 18.00 18.75 17.54 17.64 66.9M
2025-03-07 17.20 18.29 17.04 17.75 85.6M
2025-03-06 17.01 17.53 16.80 17.53 46.0M
2025-03-05 14.53 16.00 14.53 15.94 85.1M
2025-03-04 13.82 15.11 13.70 14.72 80.7M
2025-03-03 14.70 14.93 13.83 13.91 65.5M
2025-02-28 16.18 16.28 14.30 14.55 115.6M
2025-02-27 14.20 15.13 14.02 15.13 127.9M
2025-02-26 12.50 13.75 12.47 13.75 55.3M
2025-02-25 12.51 12.57 12.37 12.50 8.3M
2025-02-24 12.50 12.63 12.40 12.53 9.9M
2025-02-21 12.48 12.64 12.45 12.54 10.7M
2025-02-20 12.62 12.62 12.40 12.49 6.5M
2025-02-19 12.48 12.66 12.48 12.60 7.3M
2025-02-18 12.62 12.75 12.48 12.50 8.2M
2025-02-17 12.72 12.72 12.59 12.64 6.6M
2025-02-14 12.61 12.84 12.59 12.71 6.4M
2025-02-13 12.73 12.81 12.59 12.60 6.5M
2025-02-12 12.74 12.75 12.65 12.73 3.9M
2025-02-11 12.78 12.80 12.61 12.74 5.1M
2025-02-10 12.85 12.90 12.69 12.71 7.0M
2025-02-07 12.77 12.94 12.73 12.85 7.5M
2025-02-06 12.43 12.78 12.42 12.77 6.9M
2025-02-05 12.61 12.66 12.44 12.48 5.4M
2025-01-27 12.52 12.65 12.50 12.59 4.9M
2025-01-24 12.30 12.51 12.28 12.49 5.1M
2025-01-23 12.44 12.57 12.33 12.36 6.2M
2025-01-22 12.54 12.56 12.31 12.38 5.8M
2025-01-21 12.67 12.69 12.52 12.60 5.7M
2025-01-20 12.55 12.68 12.55 12.64 4.6M
2025-01-17 12.27 12.55 12.26 12.50 7.8M
2025-01-16 12.34 12.49 12.26 12.32 6.8M
2025-01-15 12.38 12.41 12.25 12.28 5.4M
2025-01-14 12.02 12.42 11.96 12.42 8.0M
2025-01-13 11.94 12.07 11.88 11.95 4.7M
2025-01-10 12.19 12.28 11.99 12.00 5.6M
2025-01-09 12.23 12.33 12.18 12.22 4.4M
2025-01-08 12.50 12.51 12.16 12.33 9.1M
2025-01-07 12.52 12.73 12.45 12.52 6.8M
2025-01-06 12.29 12.63 12.27 12.52 8.3M
2025-01-03 12.58 12.66 12.29 12.35 8.7M
2025-01-02 12.63 12.90 12.51 12.55 10.5M