Shanghai Xinpeng Industry Co Ltd (002328)

002328
🏛️ 중국 →
6.41
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 5.94 5.99 5.91 5.97 14.0M
2023-12-28 5.78 6.01 5.72 5.96 23.1M
2023-12-27 5.98 5.98 5.68 5.81 22.7M
2023-12-26 6.15 6.23 5.88 5.92 35.3M
2023-12-25 6.20 6.42 6.11 6.14 59.8M
2023-12-22 5.79 6.38 5.74 5.96 35.0M
2023-12-21 5.75 5.83 5.66 5.80 8.5M
2023-12-20 5.86 5.91 5.76 5.77 7.4M
2023-12-19 5.90 5.90 5.81 5.85 6.8M
2023-12-18 5.97 5.98 5.88 5.88 8.2M
2023-12-15 6.00 6.04 5.96 5.97 9.2M
2023-12-14 6.05 6.11 6.00 6.01 9.3M
2023-12-13 6.06 6.16 6.00 6.05 12.6M
2023-12-12 6.07 6.08 6.01 6.06 11.1M
2023-12-11 5.99 6.11 5.94 6.08 15.7M
2023-12-08 6.30 6.35 6.02 6.03 28.9M
2023-12-07 6.32 6.56 6.17 6.21 37.0M
2023-12-06 6.15 6.28 6.14 6.16 12.4M
2023-12-05 6.28 6.30 6.15 6.16 13.4M
2023-12-04 6.31 6.36 6.25 6.31 12.1M
2023-12-01 6.28 6.37 6.22 6.33 14.8M
2023-11-30 6.40 6.44 6.21 6.27 20.7M
2023-11-29 6.38 6.52 6.33 6.41 24.8M
2023-11-28 6.30 6.64 6.27 6.49 41.0M
2023-11-27 6.25 6.33 6.20 6.30 11.0M
2023-11-24 6.36 6.37 6.22 6.24 11.8M
2023-11-23 6.20 6.39 6.19 6.36 14.7M
2023-11-22 6.26 6.31 6.18 6.19 10.6M
2023-11-21 6.34 6.37 6.27 6.28 12.2M
2023-11-20 6.36 6.40 6.31 6.34 10.4M
2023-11-17 6.24 6.40 6.23 6.36 14.2M
2023-11-16 6.38 6.38 6.25 6.26 11.6M
2023-11-15 6.23 6.37 6.17 6.33 19.9M
2023-11-14 6.15 6.21 6.13 6.20 9.1M
2023-11-13 6.10 6.17 6.08 6.16 9.0M
2023-11-10 6.11 6.14 6.06 6.09 8.2M
2023-11-09 6.19 6.21 6.12 6.13 12.2M
2023-11-08 6.25 6.26 6.14 6.21 14.4M
2023-11-07 6.18 6.25 6.16 6.23 17.4M
2023-11-06 5.98 6.24 5.98 6.21 24.5M
2023-11-03 5.90 5.99 5.88 5.98 14.8M
2023-11-02 5.91 6.00 5.87 5.87 13.3M
2023-11-01 5.82 5.98 5.81 5.92 23.2M
2023-10-31 5.93 5.95 5.78 5.81 23.7M
2023-10-30 6.01 6.04 5.88 5.94 26.3M
2023-10-27 6.07 6.08 5.94 6.06 34.3M
2023-10-26 6.18 6.29 6.11 6.28 11.4M
2023-10-25 6.12 6.23 6.08 6.18 9.6M
2023-10-24 5.96 6.12 5.94 6.07 12.2M
2023-10-23 6.10 6.14 5.85 5.90 13.0M
2023-10-20 6.17 6.32 6.10 6.13 11.3M
2023-10-19 6.24 6.29 6.17 6.17 10.6M
2023-10-18 6.28 6.32 6.23 6.27 9.6M
2023-10-17 6.39 6.40 6.24 6.28 11.6M
2023-10-16 6.42 6.43 6.33 6.37 13.9M
2023-10-13 6.42 6.48 6.39 6.41 14.0M
2023-10-12 6.36 6.47 6.31 6.42 16.6M
2023-10-11 6.35 6.40 6.29 6.35 14.0M
2023-10-10 6.35 6.36 6.28 6.33 12.6M
2023-10-09 6.32 6.39 6.30 6.34 18.0M
2023-09-28 6.21 6.31 6.20 6.28 16.5M
2023-09-27 6.16 6.23 6.11 6.17 11.0M
2023-09-26 6.21 6.28 6.12 6.18 12.8M
2023-09-25 6.18 6.24 6.15 6.18 10.5M
2023-09-22 6.00 6.18 5.99 6.17 11.3M
2023-09-21 6.06 6.10 6.00 6.01 6.7M
2023-09-20 6.12 6.17 6.05 6.06 7.4M
2023-09-19 6.21 6.24 6.10 6.12 9.1M
2023-09-18 6.03 6.24 5.99 6.21 17.1M
2023-09-15 6.10 6.12 5.99 6.07 12.8M
2023-09-14 6.15 6.19 6.04 6.09 11.9M
2023-09-13 6.21 6.27 6.10 6.15 9.4M
2023-09-12 6.26 6.31 6.23 6.25 10.9M
2023-09-11 6.13 6.24 6.04 6.23 13.0M
2023-09-08 6.07 6.12 6.03 6.08 5.6M
2023-09-07 6.17 6.18 6.05 6.05 7.8M
2023-09-06 6.18 6.21 6.12 6.19 6.6M
2023-09-05 6.21 6.24 6.14 6.16 8.8M
2023-09-04 6.21 6.24 6.15 6.22 10.9M
2023-09-01 6.13 6.22 6.09 6.19 12.4M
2023-08-31 6.11 6.16 6.08 6.12 9.4M
2023-08-30 6.11 6.20 6.10 6.14 12.5M
2023-08-29 5.90 6.13 5.88 6.13 18.1M
2023-08-28 6.05 6.06 5.89 5.90 17.2M
2023-08-25 5.98 5.98 5.73 5.75 17.1M
2023-08-24 5.95 6.06 5.90 6.01 14.0M
2023-08-23 5.94 6.00 5.88 5.93 6.9M
2023-08-22 5.89 5.97 5.81 5.95 8.4M
2023-08-21 5.93 6.09 5.88 5.89 6.4M
2023-08-18 5.96 6.03 5.90 5.90 6.8M
2023-08-17 5.86 5.99 5.81 5.98 7.8M
2023-08-16 5.93 5.94 5.88 5.88 6.5M
2023-08-15 6.06 6.07 5.91 5.95 7.8M
2023-08-14 6.01 6.05 5.93 6.05 10.2M
2023-08-11 6.15 6.16 6.04 6.05 8.0M
2023-08-10 6.15 6.18 6.11 6.14 7.3M
2023-08-09 6.23 6.25 6.16 6.17 8.7M
2023-08-08 6.29 6.37 6.22 6.25 9.5M
2023-08-07 6.35 6.38 6.27 6.31 10.2M
2023-08-04 6.36 6.41 6.33 6.35 14.9M
2023-08-03 6.36 6.38 6.27 6.35 14.1M
2023-08-02 6.36 6.44 6.33 6.40 18.0M
2023-08-01 6.40 6.46 6.34 6.38 16.5M
2023-07-31 6.29 6.44 6.29 6.42 24.1M
2023-07-28 6.17 6.37 6.09 6.29 25.7M
2023-07-27 6.22 6.32 6.18 6.19 23.1M
2023-07-26 6.35 6.37 6.13 6.17 23.8M
2023-07-25 6.11 6.36 6.10 6.34 36.4M
2023-07-24 6.02 6.11 6.02 6.04 10.2M
2023-07-21 6.14 6.16 6.04 6.05 23.8M
2023-07-20 6.39 6.43 6.20 6.21 33.2M
2023-07-19 6.50 6.55 6.31 6.43 42.4M
2023-07-18 6.18 6.78 6.14 6.49 69.1M
2023-07-17 6.18 6.23 6.12 6.19 22.5M
2023-07-14 6.12 6.15 6.01 6.09 11.4M
2023-07-13 6.17 6.18 6.07 6.12 12.3M
2023-07-12 6.19 6.27 6.12 6.13 16.7M
2023-07-11 6.12 6.20 6.06 6.19 16.4M
2023-07-10 6.12 6.18 6.06 6.07 10.8M
2023-07-07 6.12 6.20 6.09 6.11 10.7M
2023-07-06 6.09 6.18 6.05 6.14 13.1M
2023-07-05 6.23 6.24 6.12 6.12 15.5M
2023-07-04 6.12 6.27 6.12 6.23 27.5M
2023-07-03 6.12 6.21 6.09 6.10 17.8M
2023-06-30 6.15 6.20 6.10 6.12 19.2M
2023-06-29 6.07 6.20 6.05 6.16 24.0M
2023-06-28 6.05 6.11 5.95 6.10 19.5M
2023-06-27 5.93 6.10 5.91 6.08 22.2M
2023-06-26 5.92 6.10 5.89 6.00 24.7M
2023-06-21 5.90 6.03 5.87 5.96 18.4M
2023-06-20 5.94 5.98 5.89 5.89 11.6M
2023-06-19 5.90 6.01 5.85 5.98 18.7M
2023-06-16 5.94 5.95 5.88 5.89 8.9M
2023-06-15 5.89 5.92 5.83 5.91 12.5M
2023-06-14 5.89 5.93 5.84 5.89 11.2M
2023-06-13 5.81 5.92 5.81 5.89 16.5M
2023-06-12 5.68 5.87 5.65 5.83 16.2M
2023-06-09 5.64 5.71 5.64 5.68 6.7M
2023-06-08 5.62 5.66 5.58 5.62 5.8M
2023-06-07 5.67 5.69 5.62 5.63 7.3M
2023-06-06 5.80 5.80 5.66 5.66 10.5M
2023-06-05 5.84 5.85 5.78 5.80 8.9M
2023-06-02 5.82 5.86 5.79 5.81 16.5M
2023-06-01 5.93 6.02 5.86 5.90 31.9M
2023-05-31 5.90 6.39 5.71 6.05 48.2M
2023-05-30 5.72 5.88 5.64 5.85 23.4M
2023-05-29 5.81 5.92 5.78 5.85 13.1M
2023-05-26 5.61 5.88 5.54 5.81 16.8M
2023-05-25 5.70 5.70 5.54 5.61 9.6M
2023-05-24 5.69 5.74 5.65 5.68 5.5M
2023-05-23 5.76 5.78 5.67 5.68 6.8M
2023-05-22 5.75 5.78 5.71 5.77 5.3M
2023-05-19 5.81 5.81 5.73 5.74 6.6M
2023-05-18 5.78 5.83 5.76 5.81 8.9M
2023-05-17 5.71 5.79 5.70 5.79 6.9M
2023-05-16 5.78 5.79 5.69 5.72 6.1M
2023-05-15 5.70 5.77 5.63 5.77 6.8M
2023-05-12 5.79 5.80 5.67 5.67 5.8M
2023-05-11 5.75 5.81 5.70 5.78 7.2M
2023-05-10 5.65 5.82 5.64 5.76 8.3M
2023-05-09 5.76 5.76 5.65 5.67 8.6M
2023-05-08 5.78 5.80 5.74 5.76 7.1M
2023-05-05 5.88 5.88 5.69 5.75 11.9M
2023-05-04 5.89 5.96 5.82 5.88 17.2M
2023-04-28 5.75 6.06 5.75 6.05 15.2M
2023-04-27 5.73 5.84 5.69 5.75 9.4M
2023-04-26 5.56 5.79 5.53 5.73 12.8M
2023-04-25 5.72 5.74 5.50 5.56 15.0M
2023-04-24 5.74 5.82 5.70 5.73 10.0M
2023-04-21 5.95 5.99 5.72 5.72 18.1M
2023-04-20 6.02 6.04 5.94 5.98 12.3M
2023-04-19 6.00 6.08 5.99 6.04 11.8M
2023-04-18 6.14 6.17 6.09 6.09 11.7M
2023-04-17 6.13 6.20 6.12 6.15 15.0M
2023-04-14 6.00 6.33 5.99 6.16 32.3M
2023-04-13 6.06 6.08 5.99 5.99 22.4M
2023-04-12 6.10 6.15 6.05 6.09 29.2M
2023-04-11 6.40 6.40 6.11 6.18 39.1M
2023-04-10 6.49 6.59 6.27 6.35 72.7M
2023-04-07 6.08 6.11 6.04 6.08 11.9M
2023-04-06 6.03 6.14 6.01 6.07 14.3M
2023-04-04 6.17 6.18 6.04 6.07 18.3M
2023-04-03 6.20 6.21 6.12 6.19 19.2M
2023-03-31 6.06 6.26 6.03 6.21 23.3M
2023-03-30 6.11 6.14 5.99 6.03 17.0M
2023-03-29 6.08 6.19 6.08 6.14 17.0M
2023-03-28 6.21 6.21 6.08 6.09 22.2M
2023-03-27 6.23 6.23 6.16 6.21 34.1M
2023-03-24 6.06 6.42 6.01 6.31 61.3M
2023-03-23 6.03 6.05 5.98 6.04 15.5M
2023-03-22 6.14 6.16 6.04 6.07 17.6M
2023-03-21 6.11 6.11 5.99 6.10 15.1M
2023-03-20 5.99 6.13 5.93 6.05 22.7M
2023-03-17 5.98 6.06 5.94 5.99 15.3M
2023-03-16 6.01 6.04 5.90 5.91 13.8M
2023-03-15 6.06 6.12 6.03 6.06 14.2M
2023-03-14 6.14 6.14 5.92 6.02 22.3M
2023-03-13 6.14 6.22 6.13 6.16 14.8M
2023-03-10 6.26 6.28 6.13 6.14 20.6M
2023-03-09 6.29 6.35 6.26 6.27 15.2M
2023-03-08 6.29 6.35 6.26 6.32 19.6M
2023-03-07 6.45 6.45 6.27 6.28 31.0M
2023-03-06 6.43 6.53 6.40 6.45 28.2M
2023-03-03 6.39 6.54 6.37 6.41 45.8M
2023-03-02 7.17 7.17 6.54 6.54 110.5M
2023-03-01 7.25 7.35 7.09 7.27 51.4M
2023-02-28 7.32 7.45 7.20 7.30 45.8M
2023-02-27 7.11 7.58 7.11 7.48 82.3M
2023-02-24 7.40 7.40 7.14 7.26 55.8M
2023-02-23 7.33 7.49 7.20 7.42 72.7M
2023-02-22 7.37 7.52 7.21 7.26 71.2M
2023-02-21 7.46 7.86 7.32 7.46 112.3M
2023-02-20 7.31 7.69 7.20 7.52 116.3M
2023-02-17 6.85 7.39 6.85 7.15 110.0M
2023-02-16 7.01 7.27 6.77 6.83 91.8M
2023-02-15 7.10 7.45 7.05 7.25 118.2M
2023-02-14 6.76 7.38 6.67 7.08 145.8M
2023-02-13 6.69 6.94 6.66 6.71 98.0M
2023-02-10 6.80 6.96 6.50 6.69 153.5M
2023-02-09 6.94 6.94 6.42 6.94 107.9M
2023-02-08 5.75 6.31 5.71 6.31 61.9M
2023-02-07 5.68 5.74 5.65 5.74 8.2M
2023-02-06 5.74 5.74 5.63 5.68 7.8M
2023-02-03 5.76 5.76 5.64 5.71 11.2M
2023-02-02 5.81 5.85 5.72 5.76 13.2M
2023-02-01 5.68 5.74 5.65 5.74 11.2M
2023-01-31 5.60 5.69 5.56 5.68 10.2M
2023-01-30 5.60 5.74 5.58 5.62 17.1M
2023-01-20 5.46 5.51 5.46 5.50 5.9M
2023-01-19 5.43 5.49 5.41 5.46 6.4M
2023-01-18 5.41 5.49 5.39 5.45 6.2M
2023-01-17 5.40 5.42 5.36 5.41 5.0M
2023-01-16 5.34 5.41 5.33 5.40 8.0M
2023-01-13 5.36 5.37 5.31 5.33 6.6M
2023-01-12 5.24 5.38 5.22 5.33 9.4M
2023-01-11 5.33 5.34 5.23 5.24 5.7M
2023-01-10 5.29 5.32 5.21 5.32 7.0M
2023-01-09 5.26 5.36 5.21 5.30 12.2M
2023-01-06 5.17 5.25 5.15 5.17 8.1M
2023-01-05 5.14 5.17 5.10 5.16 6.3M
2023-01-04 5.12 5.15 5.07 5.13 6.6M
2023-01-03 5.00 5.13 4.97 5.12 8.7M