Shenzhen Xunjiexing Technology Corp Ltd (688655)

688655
🏛️ 중국 →
21.36
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
2022-12-30 11.48 11.57 11.34 11.45 0.6M
2022-12-29 11.51 11.60 11.35 11.38 0.6M
2022-12-28 11.88 11.90 11.50 11.57 0.5M
2022-12-27 11.74 11.89 11.65 11.84 0.5M
2022-12-26 11.42 11.88 11.41 11.88 0.5M
2022-12-23 11.63 11.87 11.42 11.51 0.6M
2022-12-22 11.98 12.00 11.55 11.59 0.6M
2022-12-21 12.03 12.27 11.75 11.91 0.6M
2022-12-20 12.12 12.54 11.99 12.13 0.8M
2022-12-19 12.69 12.70 12.03 12.12 0.8M
2022-12-16 13.00 13.00 12.55 12.62 1.0M
2022-12-15 12.65 13.05 12.43 12.94 1.6M
2022-12-14 12.29 12.85 12.28 12.59 1.7M
2022-12-13 12.60 12.60 12.17 12.18 0.6M
2022-12-12 12.25 12.56 12.12 12.39 1.0M
2022-12-09 12.20 12.37 12.17 12.21 0.5M
2022-12-08 12.30 12.56 12.20 12.20 0.9M
2022-12-07 12.70 12.82 12.43 12.46 1.2M
2022-12-06 12.84 12.94 12.68 12.79 0.8M
2022-12-05 12.73 12.86 12.70 12.74 0.7M
2022-12-02 12.70 12.86 12.60 12.71 1.0M
2022-12-01 12.46 12.84 12.46 12.70 1.2M
2022-11-30 12.73 12.73 12.36 12.37 0.7M
2022-11-29 11.90 12.74 11.90 12.68 1.4M
2022-11-28 12.23 12.30 11.97 12.06 0.7M
2022-11-25 12.43 12.61 12.21 12.23 0.8M
2022-11-24 12.41 12.60 12.37 12.51 1.2M
2022-11-23 12.69 12.76 12.15 12.37 0.9M
2022-11-22 13.05 13.16 12.62 12.72 1.1M
2022-11-21 12.82 13.05 12.79 12.98 0.6M
2022-11-18 13.25 13.38 12.90 12.96 1.3M
2022-11-17 13.07 13.23 12.90 13.23 0.8M
2022-11-16 13.16 13.27 13.03 13.04 1.0M
2022-11-15 12.67 13.17 12.54 13.17 1.3M
2022-11-14 12.87 12.87 12.53 12.67 0.9M
2022-11-11 12.95 12.99 12.70 12.71 0.9M
2022-11-10 12.73 12.80 12.61 12.68 0.8M
2022-11-09 13.00 13.00 12.65 12.73 0.8M
2022-11-08 12.93 13.05 12.67 12.81 0.9M
2022-11-07 13.05 13.18 12.87 12.93 0.8M
2022-11-04 13.04 13.14 12.87 12.98 1.0M
2022-11-03 12.90 13.08 12.81 13.04 1.0M
2022-11-02 12.73 12.97 12.52 12.97 1.0M
2022-11-01 12.29 12.65 12.26 12.65 1.0M
2022-10-31 11.77 12.38 11.77 12.24 0.8M
2022-10-28 12.39 12.50 11.83 11.84 1.0M
2022-10-27 12.59 12.71 12.38 12.52 0.9M
2022-10-26 11.86 12.55 11.86 12.51 1.1M
2022-10-25 11.88 11.99 11.53 11.86 0.8M
2022-10-24 12.18 12.22 11.75 11.78 0.7M
2022-10-21 12.03 12.17 11.88 12.03 0.7M
2022-10-20 11.83 12.29 11.72 12.13 1.0M
2022-10-19 11.71 12.10 11.71 11.84 0.6M
2022-10-18 11.80 11.97 11.66 11.83 0.5M
2022-10-17 11.29 11.92 11.29 11.86 0.8M
2022-10-14 11.31 11.49 11.23 11.44 0.6M
2022-10-13 10.84 11.28 10.84 11.20 0.9M
2022-10-12 10.59 10.95 10.47 10.90 0.6M
2022-10-11 10.78 10.78 10.38 10.55 0.8M
2022-10-10 11.20 11.20 10.62 10.73 0.5M
2022-09-30 11.12 11.35 10.95 10.99 0.4M
2022-09-29 11.31 11.47 11.15 11.17 0.5M
2022-09-28 11.70 11.70 11.18 11.23 0.5M
2022-09-27 11.12 11.57 11.12 11.52 0.4M
2022-09-26 11.41 11.41 11.05 11.17 0.6M
2022-09-23 11.83 11.83 11.40 11.44 0.5M
2022-09-22 11.70 12.04 11.58 11.80 0.6M
2022-09-21 11.60 11.90 11.31 11.81 0.5M
2022-09-20 11.70 11.75 11.55 11.60 0.4M
2022-09-19 12.15 12.15 11.44 11.50 0.4M
2022-09-16 12.30 12.30 11.83 11.83 0.6M
2022-09-15 12.55 12.63 12.02 12.11 1.1M
2022-09-14 12.39 12.56 12.28 12.55 0.6M
2022-09-13 12.66 12.86 12.49 12.55 0.7M
2022-09-09 12.86 12.98 12.56 12.56 0.7M
2022-09-08 13.33 13.33 12.77 12.80 0.8M
2022-09-07 13.05 13.45 13.05 13.23 1.1M
2022-09-06 13.24 13.25 12.81 13.01 0.8M
2022-09-05 12.88 13.25 12.65 13.00 1.2M
2022-09-02 12.45 12.97 12.45 12.79 1.0M
2022-09-01 13.00 13.01 12.46 12.51 2.3M
2022-08-31 13.16 13.29 12.82 12.84 1.5M
2022-08-30 13.48 13.54 13.08 13.30 1.0M
2022-08-29 12.93 13.45 12.75 13.26 1.1M
2022-08-26 13.36 13.52 12.96 13.00 1.2M
2022-08-25 13.76 13.80 13.23 13.39 1.1M
2022-08-24 14.46 14.50 13.55 13.57 2.0M
2022-08-23 14.19 14.56 13.90 14.46 2.1M
2022-08-22 14.06 14.39 13.86 14.08 1.4M
2022-08-19 14.50 14.79 13.93 13.97 2.1M
2022-08-18 14.15 14.55 14.08 14.52 1.4M
2022-08-17 14.20 14.49 14.12 14.29 1.1M
2022-08-16 14.35 14.55 14.14 14.21 1.7M
2022-08-15 14.33 14.58 14.27 14.50 1.6M
2022-08-12 15.08 15.11 14.32 14.38 2.2M
2022-08-11 14.50 15.17 14.50 14.89 3.0M
2022-08-10 14.42 14.90 14.25 14.46 2.7M
2022-08-09 14.03 14.57 13.92 14.57 2.6M
2022-08-08 14.16 14.34 13.89 14.24 2.7M
2022-08-05 13.80 14.50 13.70 14.36 3.8M
2022-08-04 13.79 13.81 13.43 13.65 1.8M
2022-08-03 13.33 13.91 13.12 13.58 3.7M
2022-08-02 13.71 13.71 12.72 13.04 2.1M
2022-08-01 13.07 14.08 12.95 13.73 2.8M
2022-07-29 13.50 13.52 13.12 13.13 1.0M
2022-07-28 12.85 13.46 12.72 13.44 2.1M
2022-07-27 12.55 12.83 12.55 12.82 0.4M
2022-07-26 12.67 12.71 12.31 12.68 0.4M
2022-07-25 12.43 12.87 12.40 12.58 0.6M
2022-07-22 12.80 12.95 12.46 12.62 0.9M
2022-07-21 12.71 13.22 12.57 12.81 1.5M
2022-07-20 12.96 12.96 12.60 12.71 0.9M
2022-07-19 12.92 12.92 12.60 12.83 1.0M
2022-07-18 12.19 12.82 12.08 12.76 1.6M
2022-07-15 12.24 12.33 11.95 12.01 0.4M
2022-07-14 12.00 12.35 11.80 12.24 0.5M
2022-07-13 11.78 11.98 11.68 11.94 0.4M
2022-07-12 12.14 12.30 11.68 11.74 0.8M
2022-07-11 12.24 12.48 12.17 12.21 0.6M
2022-07-08 12.33 12.60 12.19 12.48 0.7M
2022-07-07 12.45 12.45 12.18 12.30 0.4M
2022-07-06 12.21 12.57 12.11 12.26 0.7M
2022-07-05 12.70 12.70 12.13 12.21 0.7M
2022-07-04 12.70 12.78 12.34 12.53 0.9M
2022-07-01 12.83 13.16 12.60 12.70 1.0M
2022-06-30 12.81 13.16 12.72 12.84 1.0M
2022-06-29 13.00 13.59 12.84 12.89 2.0M
2022-06-28 12.99 13.18 12.61 13.13 1.1M
2022-06-27 12.77 12.98 12.53 12.88 1.1M
2022-06-24 12.53 12.86 12.53 12.75 0.8M
2022-06-23 12.10 12.60 12.10 12.51 0.8M
2022-06-22 12.50 12.54 12.06 12.15 0.7M
2022-06-21 12.48 12.62 12.27 12.40 0.7M
2022-06-20 12.39 12.52 12.29 12.46 0.6M
2022-06-17 12.28 12.50 12.09 12.39 0.7M
2022-06-16 12.13 12.59 12.13 12.40 0.8M
2022-06-15 12.28 12.44 12.14 12.27 0.8M
2022-06-14 12.40 12.40 11.80 12.21 0.9M
2022-06-13 12.15 12.63 12.14 12.38 0.8M
2022-06-10 12.29 12.49 12.14 12.44 1.2M
2022-06-09 12.92 12.92 12.20 12.33 1.2M
2022-06-08 12.86 13.12 12.49 12.82 1.7M
2022-06-07 13.18 13.46 12.83 12.99 2.0M
2022-06-06 12.98 13.72 12.78 13.45 3.5M
2022-06-02 11.97 13.11 11.82 12.98 3.1M
2022-06-01 11.71 12.16 11.55 12.06 1.5M
2022-05-31 11.28 11.66 11.05 11.57 1.1M
2022-05-30 11.17 11.25 10.91 11.18 0.7M
2022-05-27 11.35 11.37 11.08 11.12 0.5M
2022-05-26 11.22 11.40 11.01 11.18 0.5M
2022-05-25 11.02 11.25 11.02 11.22 0.5M
2022-05-24 11.62 11.80 11.05 11.15 0.9M
2022-05-23 11.70 11.78 11.56 11.76 0.6M
2022-05-20 11.59 11.77 11.48 11.58 0.8M
2022-05-19 11.27 11.63 11.24 11.52 0.9M
2022-05-18 11.68 11.77 11.45 11.47 1.3M
2022-05-17 11.53 11.64 11.41 11.51 0.4M
2022-05-16 11.61 11.87 11.44 11.59 0.5M
2022-05-13 11.66 11.74 11.40 11.59 0.6M
2022-05-12 11.20 11.82 11.00 11.72 0.9M
2022-05-11 11.36 11.88 11.36 11.51 0.9M
2022-05-10 11.00 11.48 10.96 11.40 0.7M
2022-05-09 10.82 11.30 10.82 11.18 0.5M
2022-05-06 10.81 11.21 10.80 10.97 0.5M
2022-05-05 11.07 11.45 10.79 11.23 0.8M
2022-04-29 10.47 11.13 10.45 10.97 1.4M
2022-04-28 11.31 11.31 9.97 10.30 2.5M
2022-04-27 11.52 11.85 11.03 11.79 0.8M
2022-04-26 11.91 12.21 11.48 11.52 0.6M
2022-04-25 13.10 13.10 11.94 11.94 1.4M
2022-04-22 13.71 13.71 13.27 13.30 0.9M
2022-04-21 14.18 14.28 13.73 13.74 0.7M
2022-04-20 14.21 14.30 13.78 13.98 0.5M
2022-04-19 14.08 14.33 13.98 14.11 0.5M
2022-04-18 13.75 14.38 13.55 14.13 0.8M
2022-04-15 14.10 14.17 13.62 13.75 0.8M
2022-04-14 14.17 14.34 14.10 14.24 0.4M
2022-04-13 14.19 14.27 13.91 14.01 0.6M
2022-04-12 13.99 14.32 13.86 14.17 0.6M
2022-04-11 14.56 14.57 13.88 13.90 0.7M
2022-04-08 15.00 15.03 14.40 14.58 0.8M
2022-04-07 15.17 15.33 14.79 14.84 0.6M
2022-04-06 15.08 15.40 15.08 15.25 0.4M
2022-04-01 15.28 15.33 15.08 15.23 0.4M
2022-03-31 15.23 15.43 15.05 15.31 0.6M
2022-03-30 15.25 15.29 15.01 15.23 0.6M
2022-03-29 15.69 15.69 14.94 14.98 0.9M
2022-03-28 15.70 15.79 15.34 15.50 0.6M
2022-03-25 15.89 16.10 15.65 15.70 0.9M
2022-03-24 15.98 15.98 15.64 15.65 0.7M
2022-03-23 15.70 16.14 15.69 15.94 0.9M
2022-03-22 15.98 15.98 15.57 15.70 0.9M
2022-03-21 15.74 15.96 15.67 15.87 1.0M
2022-03-18 15.83 15.95 15.61 15.75 1.6M
2022-03-17 15.60 16.06 15.60 15.84 1.1M
2022-03-16 15.30 15.53 14.85 15.44 0.9M
2022-03-15 15.79 16.14 15.01 15.09 1.0M
2022-03-14 16.48 16.48 15.88 15.94 0.6M
2022-03-11 16.08 16.65 15.87 16.58 0.7M
2022-03-10 16.60 16.71 16.25 16.35 0.9M
2022-03-09 16.81 16.96 15.60 16.21 1.2M
2022-03-08 17.02 17.06 16.51 16.68 0.8M
2022-03-07 17.46 17.47 16.78 16.98 1.3M
2022-03-04 17.50 17.75 17.38 17.46 0.8M
2022-03-03 17.71 17.87 17.51 17.58 1.2M
2022-03-02 17.73 17.83 17.59 17.68 1.1M
2022-03-01 17.55 18.05 17.55 17.78 1.5M
2022-02-28 18.02 18.30 17.60 17.81 2.3M
2022-02-25 18.49 18.96 18.31 18.43 1.7M
2022-02-24 19.50 19.78 18.21 18.46 3.2M
2022-02-23 18.20 18.96 18.13 18.96 1.9M
2022-02-22 18.28 18.41 17.94 18.20 1.4M
2022-02-21 18.30 18.57 18.26 18.49 0.8M
2022-02-18 18.29 18.29 17.96 18.26 0.7M
2022-02-17 18.53 18.60 18.13 18.20 1.0M
2022-02-16 18.46 18.85 18.34 18.59 1.0M
2022-02-15 18.16 18.39 18.01 18.33 0.7M
2022-02-14 18.05 18.30 17.65 18.21 0.9M
2022-02-11 18.54 18.59 17.78 18.08 2.0M
2022-02-10 19.25 19.25 18.50 18.67 1.2M
2022-02-09 18.70 19.21 18.60 19.17 1.4M
2022-02-08 18.45 18.72 18.27 18.70 0.9M
2022-02-07 18.67 18.76 18.44 18.50 0.8M
2022-01-28 18.31 18.66 18.07 18.30 0.9M
2022-01-27 18.92 18.98 18.11 18.25 1.0M
2022-01-26 18.84 19.05 18.63 18.87 1.1M
2022-01-25 19.60 19.96 18.60 18.68 1.4M
2022-01-24 19.85 19.98 19.56 19.67 1.1M
2022-01-21 19.87 20.18 19.61 19.70 1.8M
2022-01-20 21.54 21.72 19.69 19.79 4.6M
2022-01-19 21.45 22.20 21.20 21.67 1.6M
2022-01-18 22.38 22.88 21.20 21.35 3.0M
2022-01-17 21.92 22.60 21.61 22.49 2.9M
2022-01-14 21.85 22.14 21.54 21.81 2.3M
2022-01-13 22.19 22.30 21.48 21.64 1.9M
2022-01-12 21.77 22.29 21.57 22.19 1.7M
2022-01-11 22.70 22.75 21.63 21.67 3.8M
2022-01-10 22.30 22.99 22.12 22.70 3.1M
2022-01-07 24.32 24.50 22.52 22.67 6.0M
2022-01-06 25.20 25.80 23.69 24.20 6.3M
2022-01-05 21.20 25.20 21.20 25.20 12.6M
2022-01-04 18.34 21.11 18.29 21.00 7.3M