Xiangtan Electric Manufacturing Co Ltd (600416)

600416
🏛️ Chine →
16.71
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 11.57 11.57 11.22 11.29 22.7M
2024-12-30 11.29 11.65 11.05 11.56 34.3M
2024-12-27 10.91 11.44 10.89 11.27 30.9M
2024-12-26 10.80 10.98 10.80 10.84 9.8M
2024-12-25 11.05 11.07 10.73 10.82 11.2M
2024-12-24 10.93 11.12 10.91 11.02 12.8M
2024-12-23 11.19 11.25 10.89 10.89 14.0M
2024-12-20 11.11 11.33 11.08 11.18 10.7M
2024-12-19 11.10 11.20 10.97 11.15 12.0M
2024-12-18 11.11 11.23 11.09 11.13 9.0M
2024-12-17 11.12 11.36 11.05 11.10 16.4M
2024-12-16 11.26 11.35 11.00 11.16 21.6M
2024-12-13 11.58 11.60 11.33 11.33 22.9M
2024-12-12 11.63 11.67 11.47 11.64 16.8M
2024-12-11 11.58 11.69 11.57 11.63 13.0M
2024-12-10 11.76 11.87 11.57 11.61 19.8M
2024-12-09 11.65 11.74 11.45 11.55 15.5M
2024-12-06 11.72 11.78 11.54 11.65 15.7M
2024-12-05 11.55 11.75 11.55 11.70 12.0M
2024-12-04 11.77 11.83 11.57 11.63 13.9M
2024-12-03 12.04 12.08 11.68 11.81 17.6M
2024-12-02 11.78 12.09 11.67 11.99 24.8M
2024-11-29 11.60 11.97 11.37 11.84 24.4M
2024-11-28 11.98 12.17 11.46 11.55 27.4M
2024-11-27 11.93 12.00 11.40 11.99 27.5M
2024-11-26 13.00 13.05 11.88 11.93 39.6M
2024-11-25 13.24 13.28 12.83 13.05 15.9M
2024-11-22 14.00 14.10 13.17 13.22 21.0M
2024-11-21 13.86 14.05 13.68 13.97 13.3M
2024-11-20 13.70 14.06 13.58 13.87 19.7M
2024-11-19 14.06 14.18 13.32 13.70 27.0M
2024-11-18 14.20 14.37 13.71 13.93 23.4M
2024-11-15 14.20 14.80 13.91 13.91 38.3M
2024-11-14 14.50 14.59 14.02 14.21 27.8M
2024-11-13 13.92 14.61 13.86 14.35 29.0M
2024-11-12 14.41 14.45 13.80 13.91 37.2M
2024-11-11 14.60 14.60 14.18 14.40 35.5M
2024-11-08 14.47 14.89 14.42 14.60 38.8M
2024-11-07 14.58 14.78 14.36 14.47 31.7M
2024-11-06 14.69 15.26 14.35 14.72 47.5M
2024-11-05 13.87 14.80 13.79 14.65 47.0M
2024-11-04 13.91 14.25 13.67 13.90 30.9M
2024-11-01 14.64 15.20 13.79 13.93 82.3M
2024-10-31 12.74 14.09 12.40 14.09 64.2M
2024-10-30 12.62 13.00 12.58 12.81 15.0M
2024-10-29 13.12 13.38 12.71 12.74 32.9M
2024-10-28 13.27 13.35 12.98 13.17 37.1M
2024-10-25 12.79 13.47 12.71 13.19 46.3M
2024-10-24 13.10 13.50 12.34 12.84 67.5M
2024-10-23 11.94 13.01 11.82 13.01 42.3M
2024-10-22 11.72 11.91 11.59 11.83 16.2M
2024-10-21 11.87 12.12 11.66 11.71 24.7M
2024-10-18 11.52 12.00 11.43 11.75 23.4M
2024-10-17 11.56 11.98 11.51 11.51 15.1M
2024-10-16 11.70 11.83 11.46 11.56 13.8M
2024-10-15 11.78 12.12 11.58 11.81 19.3M
2024-10-14 11.44 11.94 11.34 11.81 23.5M
2024-10-11 11.98 11.98 11.21 11.38 19.1M
2024-10-10 12.00 12.34 11.78 11.94 25.4M
2024-10-09 12.70 12.71 11.90 11.99 33.2M
2024-10-08 13.09 13.09 12.16 12.89 47.9M
2024-09-30 11.42 11.92 11.14 11.90 44.1M
2024-09-27 10.55 10.96 10.49 10.84 15.9M
2024-09-26 9.82 10.29 9.74 10.29 22.1M
2024-09-25 9.56 10.15 9.54 9.82 20.4M
2024-09-24 9.00 9.50 8.97 9.50 18.7M
2024-09-23 9.05 9.16 8.95 8.97 7.9M
2024-09-20 9.32 9.35 9.00 9.04 8.8M
2024-09-19 9.14 9.40 9.00 9.31 8.0M
2024-09-18 9.15 9.17 8.96 9.09 7.1M
2024-09-13 9.30 9.34 9.14 9.16 6.1M
2024-09-12 9.36 9.55 9.28 9.28 6.5M
2024-09-11 9.16 9.40 9.15 9.33 7.4M
2024-09-10 9.13 9.30 8.86 9.23 10.1M
2024-09-09 9.22 9.30 9.05 9.09 7.7M
2024-09-06 9.53 9.60 9.22 9.26 7.3M
2024-09-05 9.66 9.71 9.55 9.56 5.5M
2024-09-04 9.66 9.82 9.56 9.63 6.2M
2024-09-03 9.50 9.75 9.45 9.69 8.5M
2024-09-02 9.84 10.00 9.42 9.50 12.8M
2024-08-30 9.55 9.90 9.41 9.77 14.1M
2024-08-29 8.99 9.56 8.96 9.54 14.2M
2024-08-28 8.96 9.07 8.85 9.00 5.7M
2024-08-27 9.20 9.21 8.96 8.98 6.1M
2024-08-26 9.22 9.35 9.16 9.20 5.4M
2024-08-23 9.20 9.41 9.13 9.19 8.8M
2024-08-22 9.27 9.40 9.16 9.23 7.9M
2024-08-21 9.49 9.50 9.24 9.29 7.6M
2024-08-20 9.75 9.80 9.46 9.50 8.9M
2024-08-19 9.97 10.08 9.71 9.75 8.5M
2024-08-16 10.16 10.18 9.93 9.99 9.2M
2024-08-15 10.10 10.37 10.04 10.16 7.6M
2024-08-14 10.25 10.36 10.10 10.11 7.6M
2024-08-13 10.18 10.28 10.12 10.28 6.6M
2024-08-12 10.07 10.29 10.00 10.22 9.4M
2024-08-09 10.11 10.24 10.09 10.11 7.7M
2024-08-08 10.22 10.28 10.06 10.13 10.4M
2024-08-07 10.13 10.38 10.08 10.28 10.3M
2024-08-06 10.08 10.27 9.97 10.15 11.6M
2024-08-05 10.31 10.47 9.93 9.96 18.1M
2024-08-02 10.48 10.62 10.36 10.40 12.2M
2024-08-01 10.49 10.58 10.33 10.48 17.0M
2024-07-31 10.10 10.49 10.06 10.47 21.0M
2024-07-30 10.00 10.15 9.85 10.10 18.5M
2024-07-29 9.65 10.32 9.62 10.04 28.7M
2024-07-26 9.14 9.62 9.14 9.62 18.8M
2024-07-25 9.24 9.32 9.10 9.24 13.7M
2024-07-24 9.22 9.48 9.22 9.27 13.4M
2024-07-23 9.56 9.57 9.27 9.27 9.1M
2024-07-22 9.42 9.77 9.42 9.57 15.4M
2024-07-19 9.26 9.52 9.12 9.41 12.5M
2024-07-18 9.07 9.40 8.87 9.28 15.9M
2024-07-17 9.03 9.14 8.94 9.01 9.9M
2024-07-16 9.13 9.15 8.92 9.03 15.5M
2024-07-15 9.35 9.35 9.11 9.14 7.5M
2024-07-12 9.52 9.59 9.31 9.36 7.7M
2024-07-11 9.40 9.61 9.35 9.52 11.1M
2024-07-10 9.19 9.32 9.10 9.21 8.3M
2024-07-09 9.24 9.38 8.99 9.23 14.8M
2024-07-08 9.58 9.58 9.28 9.30 9.0M
2024-07-05 9.32 9.60 9.32 9.58 14.4M
2024-07-04 9.51 9.66 9.26 9.39 17.0M
2024-07-03 9.77 9.81 9.48 9.51 13.7M
2024-07-02 9.90 10.04 9.76 9.83 9.1M
2024-07-01 9.99 10.09 9.77 9.88 9.6M
2024-06-28 9.81 10.21 9.79 9.94 10.2M
2024-06-27 10.18 10.18 9.78 9.81 9.4M
2024-06-26 9.85 10.18 9.73 10.14 8.7M
2024-06-25 10.03 10.07 9.82 9.85 7.7M
2024-06-24 10.27 10.27 9.92 9.97 10.8M
2024-06-21 10.37 10.54 10.20 10.35 11.9M
2024-06-20 10.58 10.64 10.28 10.38 12.4M
2024-06-19 11.03 11.05 10.58 10.60 10.4M
2024-06-18 10.95 11.01 10.82 10.97 6.1M
2024-06-17 10.91 11.07 10.83 10.89 6.6M
2024-06-14 10.92 11.00 10.85 10.98 7.7M
2024-06-13 11.04 11.13 10.87 10.99 6.1M
2024-06-12 10.97 11.23 10.96 11.05 6.2M
2024-06-11 10.85 11.02 10.70 10.97 6.6M
2024-06-07 10.92 11.01 10.79 10.87 9.2M
2024-06-06 11.30 11.32 10.78 10.81 15.0M
2024-06-05 11.33 11.48 11.24 11.24 8.0M
2024-06-04 11.20 11.36 11.01 11.33 9.0M
2024-06-03 11.43 11.44 10.98 11.19 13.1M
2024-05-31 11.57 11.69 11.44 11.44 8.3M
2024-05-30 11.65 11.68 11.51 11.60 6.5M
2024-05-29 11.64 11.77 11.47 11.59 6.9M
2024-05-28 11.64 11.81 11.53 11.63 9.3M
2024-05-27 11.46 11.67 11.23 11.64 10.7M
2024-05-24 11.38 11.54 11.31 11.39 9.3M
2024-05-23 11.82 11.90 11.45 11.49 13.7M
2024-05-22 11.84 11.87 11.50 11.81 13.8M
2024-05-21 12.17 12.19 11.76 11.84 13.4M
2024-05-20 12.00 12.40 11.98 12.19 12.8M
2024-05-17 11.92 12.19 11.78 12.17 13.0M
2024-05-16 12.30 12.36 11.82 12.00 18.6M
2024-05-15 12.78 12.80 12.29 12.29 12.1M
2024-05-14 12.81 12.95 12.73 12.80 9.0M
2024-05-13 12.82 12.98 12.66 12.81 9.1M
2024-05-10 13.15 13.25 12.87 12.95 11.9M
2024-05-09 12.64 13.36 12.62 13.22 21.9M
2024-05-08 12.91 12.96 12.61 12.63 11.7M
2024-05-07 12.95 13.08 12.85 12.96 10.1M
2024-05-06 13.19 13.32 12.80 13.00 25.6M
2024-04-30 13.02 13.42 12.96 13.18 20.5M
2024-04-29 12.93 13.15 12.83 13.10 15.1M
2024-04-26 12.69 13.01 12.69 12.92 12.1M
2024-04-25 12.51 12.89 12.34 12.79 17.0M
2024-04-24 12.00 12.59 11.93 12.53 20.7M
2024-04-23 11.97 12.03 11.73 11.91 14.3M
2024-04-22 12.03 12.27 11.71 11.94 12.0M
2024-04-19 12.00 12.13 11.90 11.93 13.1M
2024-04-18 12.10 12.30 11.93 12.10 11.4M
2024-04-17 11.78 12.30 11.78 12.15 13.5M
2024-04-16 12.07 12.24 11.68 11.78 15.3M
2024-04-15 12.28 12.60 12.02 12.18 15.4M
2024-04-12 12.17 12.48 12.17 12.35 10.2M
2024-04-11 12.14 12.47 12.02 12.26 11.3M
2024-04-10 12.66 12.82 12.01 12.24 26.8M
2024-04-09 12.78 13.00 12.68 12.83 13.0M
2024-04-08 12.90 12.97 12.67 12.80 13.1M
2024-04-03 13.18 13.18 12.84 12.90 16.9M
2024-04-02 13.39 13.50 13.01 13.20 15.2M
2024-04-01 13.25 13.55 13.03 13.39 20.7M
2024-03-29 13.24 13.39 12.98 13.26 16.8M
2024-03-28 12.85 13.37 12.85 13.26 16.5M
2024-03-27 13.40 13.45 12.90 12.99 19.6M
2024-03-26 13.41 13.62 13.21 13.45 18.3M
2024-03-25 13.79 13.87 13.40 13.60 20.8M
2024-03-22 14.26 14.30 13.70 13.87 21.8M
2024-03-21 14.02 14.46 13.89 14.28 21.7M
2024-03-20 13.85 14.08 13.60 14.00 19.1M
2024-03-19 13.70 14.30 13.64 13.87 22.9M
2024-03-18 13.27 13.75 13.23 13.72 22.0M
2024-03-15 13.52 13.57 12.94 13.24 26.3M
2024-03-14 13.55 13.82 13.44 13.59 19.3M
2024-03-13 13.26 13.89 13.18 13.61 27.6M
2024-03-12 13.00 13.50 12.93 13.13 21.7M
2024-03-11 13.09 13.19 12.81 13.03 19.5M
2024-03-08 12.59 13.20 12.50 13.09 29.3M
2024-03-07 12.60 13.04 12.42 12.43 16.9M
2024-03-06 12.72 12.85 12.30 12.65 18.4M
2024-03-05 12.76 13.08 12.60 12.71 19.8M
2024-03-04 12.49 13.06 12.41 12.84 22.5M
2024-03-01 12.50 12.72 12.27 12.48 18.7M
2024-02-29 11.96 12.59 11.89 12.57 23.1M
2024-02-28 12.50 12.80 11.93 11.98 25.9M
2024-02-27 11.98 12.42 11.92 12.41 17.6M
2024-02-26 12.10 12.28 11.85 12.04 17.3M
2024-02-23 11.88 12.16 11.70 12.04 19.1M
2024-02-22 11.68 11.94 11.66 11.82 14.8M
2024-02-21 11.54 12.18 11.45 11.76 18.6M
2024-02-20 11.70 11.78 11.44 11.64 14.7M
2024-02-19 12.30 12.30 11.58 11.83 23.9M
2024-02-08 11.89 12.89 11.76 12.10 34.5M
2024-02-07 10.78 11.73 10.75 11.73 31.9M
2024-02-06 9.80 10.76 9.68 10.66 27.2M
2024-02-05 10.60 10.60 9.59 9.83 26.0M
2024-02-02 11.33 11.66 10.19 10.65 20.5M
2024-02-01 11.55 11.73 11.21 11.32 13.4M
2024-01-31 12.16 12.35 11.55 11.72 13.8M
2024-01-30 12.43 12.77 12.13 12.16 10.8M
2024-01-29 13.02 13.15 12.40 12.44 11.1M
2024-01-26 13.00 13.10 12.75 13.05 14.3M
2024-01-25 12.42 13.29 12.27 13.00 20.4M
2024-01-24 12.45 12.53 11.93 12.40 9.3M
2024-01-23 12.15 12.47 11.91 12.41 11.4M
2024-01-22 12.95 12.97 12.15 12.20 13.0M
2024-01-19 13.31 13.47 12.98 13.01 8.9M
2024-01-18 13.39 13.59 12.95 13.42 17.6M
2024-01-17 13.78 13.85 13.50 13.51 6.8M
2024-01-16 13.73 14.10 13.55 13.78 9.8M
2024-01-15 14.06 14.19 13.69 13.72 11.6M
2024-01-12 14.57 14.66 14.11 14.12 13.8M
2024-01-11 14.50 15.02 14.36 14.60 10.7M
2024-01-10 14.68 14.92 14.44 14.50 8.5M
2024-01-09 14.76 14.95 14.51 14.72 11.8M
2024-01-08 15.48 15.59 14.72 14.75 11.3M
2024-01-05 15.92 16.06 15.38 15.50 12.4M
2024-01-04 16.12 16.40 15.86 16.02 9.7M
2024-01-03 16.51 16.58 15.88 16.11 13.1M
2024-01-02 16.07 16.81 15.94 16.41 22.2M