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
2023-12-29 14.46 15.10 14.45 15.10 1.8M
2023-12-28 14.08 14.56 13.82 14.48 1.4M
2023-12-27 13.90 14.12 13.66 14.08 1.3M
2023-12-26 14.17 14.38 13.75 13.92 1.4M
2023-12-25 14.21 14.30 13.95 14.17 1.3M
2023-12-22 14.51 14.80 14.12 14.20 1.6M
2023-12-21 14.56 14.66 14.14 14.51 1.5M
2023-12-20 14.68 14.93 14.54 14.56 1.3M
2023-12-19 14.42 14.75 14.34 14.68 1.2M
2023-12-18 14.83 14.83 14.37 14.46 1.4M
2023-12-15 14.69 14.90 14.63 14.75 1.5M
2023-12-14 14.88 14.94 14.66 14.69 1.4M
2023-12-13 14.84 15.24 14.58 14.87 2.4M
2023-12-12 14.84 14.90 14.58 14.72 1.2M
2023-12-11 14.60 14.90 14.37 14.83 2.0M
2023-12-08 14.99 15.17 14.63 14.65 1.7M
2023-12-07 14.94 15.04 14.79 14.93 1.7M
2023-12-06 14.99 15.12 14.83 14.90 2.1M
2023-12-05 15.10 15.20 14.95 14.96 2.5M
2023-12-04 15.10 15.18 14.92 15.04 1.5M
2023-12-01 15.10 15.22 14.87 15.09 1.4M
2023-11-30 15.38 15.39 14.92 15.06 1.5M
2023-11-29 15.41 15.56 15.27 15.30 2.1M
2023-11-28 15.00 15.52 14.95 15.41 2.3M
2023-11-27 14.82 15.20 14.82 15.01 2.1M
2023-11-24 15.27 15.33 14.83 14.92 2.1M
2023-11-23 14.83 15.50 14.83 15.29 2.5M
2023-11-22 15.09 15.19 14.87 14.93 1.6M
2023-11-21 15.20 15.36 15.06 15.12 1.7M
2023-11-20 15.23 15.36 15.06 15.28 1.6M
2023-11-17 15.18 15.24 14.94 15.19 1.3M
2023-11-16 15.04 15.54 14.90 15.07 2.4M
2023-11-15 15.05 15.22 14.95 15.04 1.1M
2023-11-14 15.00 15.18 14.83 15.00 1.3M
2023-11-13 15.00 15.13 14.62 14.99 1.6M
2023-11-10 14.69 14.90 14.55 14.77 1.7M
2023-11-09 14.83 15.00 14.57 14.69 1.4M
2023-11-08 14.83 15.05 14.70 14.82 1.6M
2023-11-07 14.85 15.06 14.70 15.00 1.6M
2023-11-06 14.78 14.96 14.72 14.88 1.8M
2023-11-03 14.37 14.80 14.32 14.77 1.7M
2023-11-02 14.50 14.57 14.23 14.23 1.3M
2023-11-01 14.30 14.56 14.19 14.41 1.3M
2023-10-31 14.29 14.47 14.16 14.32 1.5M
2023-10-30 13.73 14.41 13.73 14.28 1.8M
2023-10-27 13.55 13.94 13.44 13.88 1.6M
2023-10-26 13.59 13.66 13.37 13.63 1.2M
2023-10-25 13.66 13.72 13.42 13.59 1.7M
2023-10-24 13.22 13.71 12.91 13.67 2.4M
2023-10-23 13.35 13.42 12.90 13.02 1.6M
2023-10-20 13.74 13.86 13.26 13.32 1.4M
2023-10-19 13.38 14.10 13.38 13.74 1.4M
2023-10-18 13.97 14.07 13.60 13.61 0.9M
2023-10-17 14.01 14.22 13.82 13.97 1.1M
2023-10-16 14.42 14.42 13.98 14.09 1.5M
2023-10-13 14.31 14.48 14.23 14.42 1.2M
2023-10-12 14.45 14.55 14.27 14.46 1.3M
2023-10-11 14.15 14.59 14.13 14.45 1.7M
2023-10-10 14.29 14.41 14.12 14.21 1.4M
2023-10-09 14.27 14.47 14.14 14.26 1.6M
2023-09-28 13.73 14.30 13.73 14.22 1.6M
2023-09-27 13.76 13.99 13.64 13.82 1.3M
2023-09-26 13.99 14.03 13.78 13.86 1.1M
2023-09-25 14.23 14.35 13.91 13.99 1.4M
2023-09-22 13.60 14.29 13.55 14.26 1.6M
2023-09-21 13.59 13.80 13.53 13.65 0.9M
2023-09-20 13.67 13.92 13.56 13.57 1.1M
2023-09-19 14.15 14.15 13.76 13.80 1.1M
2023-09-18 13.96 14.37 13.82 14.14 1.3M
2023-09-15 14.45 14.45 13.88 13.97 1.6M
2023-09-14 14.69 14.69 14.02 14.19 1.3M
2023-09-13 14.63 14.91 14.30 14.43 1.3M
2023-09-12 14.86 15.03 14.66 14.80 1.7M
2023-09-11 14.92 15.10 14.76 14.92 2.2M
2023-09-08 14.58 14.93 14.58 14.86 1.5M
2023-09-07 15.13 15.13 14.68 14.70 1.8M
2023-09-06 14.55 15.14 14.48 15.09 1.9M
2023-09-05 14.45 14.80 14.40 14.57 2.1M
2023-09-04 14.71 14.85 14.26 14.45 2.0M
2023-09-01 14.77 14.96 14.59 14.63 2.2M
2023-08-31 15.06 15.06 14.58 14.72 2.8M
2023-08-30 14.37 15.13 14.37 14.87 4.9M
2023-08-29 13.73 14.78 13.73 14.69 2.6M
2023-08-28 14.25 14.32 13.69 13.73 2.8M
2023-08-25 14.27 14.27 13.44 13.54 3.0M
2023-08-24 14.25 14.44 13.96 14.26 2.3M
2023-08-23 14.60 14.60 14.10 14.12 1.9M
2023-08-22 14.40 14.54 13.96 14.36 1.7M
2023-08-21 14.53 14.63 14.15 14.18 1.7M
2023-08-18 14.75 14.87 14.41 14.46 1.6M
2023-08-17 14.33 14.68 14.12 14.58 1.4M
2023-08-16 14.50 14.55 14.25 14.27 1.0M
2023-08-15 14.80 14.80 14.40 14.51 1.2M
2023-08-14 14.65 14.90 14.48 14.69 1.4M
2023-08-11 14.82 15.10 14.64 14.69 1.4M
2023-08-10 14.76 15.08 14.71 14.93 1.1M
2023-08-09 15.00 15.11 14.80 14.86 1.1M
2023-08-08 14.87 15.30 14.87 14.91 1.9M
2023-08-07 15.10 15.22 14.87 15.08 1.7M
2023-08-04 14.95 15.16 14.88 15.02 1.3M
2023-08-03 15.34 15.34 14.88 14.91 1.1M
2023-08-02 15.10 15.19 14.91 15.07 1.0M
2023-08-01 15.20 15.29 15.00 15.13 1.3M
2023-07-31 15.43 15.57 15.14 15.20 1.8M
2023-07-28 15.63 15.63 15.10 15.29 1.6M
2023-07-27 15.60 15.82 15.31 15.40 1.5M
2023-07-26 16.12 16.16 15.52 15.56 1.6M
2023-07-25 16.06 16.30 15.91 16.26 1.9M
2023-07-24 16.04 16.26 15.74 15.86 1.3M
2023-07-21 16.32 16.47 15.97 16.06 1.6M
2023-07-20 16.90 16.90 16.00 16.17 2.4M
2023-07-19 17.02 17.12 16.56 16.70 1.7M
2023-07-18 16.87 17.63 16.80 17.02 2.3M
2023-07-17 17.18 17.36 16.67 17.01 2.3M
2023-07-14 17.00 17.63 17.00 17.20 3.0M
2023-07-13 16.63 17.16 16.51 17.11 2.8M
2023-07-12 16.97 17.23 16.52 16.54 2.4M
2023-07-11 16.69 17.13 16.50 16.99 2.2M
2023-07-10 16.86 16.99 16.55 16.57 2.1M
2023-07-07 17.13 17.13 16.56 16.71 3.3M
2023-07-06 16.53 17.35 16.53 17.25 4.8M
2023-07-05 16.72 17.32 16.58 16.76 3.9M
2023-07-04 16.25 16.86 16.22 16.68 3.1M
2023-07-03 16.40 16.59 16.13 16.46 3.0M
2023-06-30 16.03 16.65 15.66 16.44 5.0M
2023-06-29 15.77 16.21 15.68 16.04 3.4M
2023-06-28 16.23 16.30 15.26 15.82 4.0M
2023-06-27 16.42 16.51 15.81 16.19 4.7M
2023-06-26 16.51 17.23 16.27 16.38 7.4M
2023-06-21 18.08 18.12 16.98 17.34 9.7M
2023-06-20 18.37 18.72 17.78 17.85 12.2M
2023-06-19 17.56 19.30 17.30 18.44 16.5M
2023-06-16 17.09 17.34 16.53 16.82 11.4M
2023-06-15 16.99 18.98 16.51 17.22 18.9M
2023-06-14 17.99 18.00 16.50 16.99 18.2M
2023-06-13 16.20 18.08 16.20 18.08 11.0M
2023-06-12 14.77 15.15 14.72 15.07 2.1M
2023-06-09 14.68 14.78 14.42 14.70 1.6M
2023-06-08 14.77 14.95 14.57 14.63 1.8M
2023-06-07 14.53 14.87 14.36 14.79 1.3M
2023-06-06 14.80 14.84 14.47 14.52 1.5M
2023-06-05 14.70 14.96 14.68 14.92 1.5M
2023-06-02 14.63 14.85 14.61 14.73 1.5M
2023-06-01 14.73 15.00 14.66 14.70 2.1M
2023-05-31 14.84 15.15 14.79 14.84 1.6M
2023-05-30 15.10 15.18 14.76 14.84 1.5M
2023-05-29 14.65 14.98 14.63 14.92 1.9M
2023-05-26 14.59 14.74 14.32 14.68 1.7M
2023-05-25 14.49 14.69 14.29 14.44 1.6M
2023-05-24 14.50 14.69 14.44 14.59 1.5M
2023-05-23 14.61 14.78 14.32 14.57 1.7M
2023-05-22 14.51 14.57 14.27 14.48 1.1M
2023-05-19 14.16 14.58 14.11 14.48 1.9M
2023-05-18 14.01 14.26 13.93 14.16 1.1M
2023-05-17 13.59 14.08 13.53 14.04 1.8M
2023-05-16 13.64 13.80 13.25 13.59 2.2M
2023-05-15 14.08 14.08 13.43 13.59 2.5M
2023-05-12 13.73 14.25 13.61 14.06 2.9M
2023-05-11 13.14 13.89 13.14 13.73 2.1M
2023-05-10 13.21 13.47 13.04 13.08 1.1M
2023-05-09 13.23 13.55 13.04 13.32 2.2M
2023-05-08 13.21 13.41 13.05 13.33 1.6M
2023-05-05 13.20 13.32 12.91 13.21 2.5M
2023-05-04 12.88 13.23 12.83 13.16 2.6M
2023-04-28 12.17 13.14 12.12 13.01 3.3M
2023-04-27 11.95 12.19 11.81 12.05 1.5M
2023-04-26 12.10 12.35 11.93 12.08 1.7M
2023-04-25 12.59 12.59 11.91 12.06 2.2M
2023-04-24 12.91 12.98 12.43 12.54 2.1M
2023-04-21 13.76 14.07 12.79 12.86 3.9M
2023-04-20 14.25 14.35 14.00 14.16 1.3M
2023-04-19 13.99 14.53 13.96 14.24 2.0M
2023-04-18 14.21 14.33 13.68 13.92 2.7M
2023-04-17 14.85 15.01 14.32 14.41 2.4M
2023-04-14 14.82 14.98 14.37 14.92 3.1M
2023-04-13 15.20 15.37 14.81 14.82 3.2M
2023-04-12 14.56 15.37 14.41 15.31 4.5M
2023-04-11 14.69 14.97 14.36 14.51 2.6M
2023-04-10 14.63 15.05 14.53 14.54 3.5M
2023-04-07 14.80 14.80 14.41 14.56 2.1M
2023-04-06 14.34 14.87 14.27 14.75 2.6M
2023-04-04 14.45 14.59 14.28 14.36 1.7M
2023-04-03 14.22 14.57 14.22 14.53 1.4M
2023-03-31 14.20 14.32 14.06 14.19 1.3M
2023-03-30 14.35 14.56 14.00 14.18 1.6M
2023-03-29 14.38 14.59 14.20 14.40 1.6M
2023-03-28 14.55 14.64 14.22 14.25 1.8M
2023-03-27 14.98 14.98 14.37 14.56 2.3M
2023-03-24 14.96 14.99 14.64 14.77 2.2M
2023-03-23 14.55 14.98 14.53 14.88 3.1M
2023-03-22 14.26 14.65 14.10 14.55 2.6M
2023-03-21 13.85 14.19 13.73 14.17 2.0M
2023-03-20 13.65 13.89 13.48 13.88 1.8M
2023-03-17 13.55 13.86 13.30 13.68 1.6M
2023-03-16 13.75 13.89 13.40 13.44 1.6M
2023-03-15 13.68 14.08 13.53 13.76 1.8M
2023-03-14 13.55 13.82 13.26 13.58 1.9M
2023-03-13 14.06 14.06 13.55 13.69 2.2M
2023-03-10 14.30 14.30 13.87 14.07 2.2M
2023-03-09 13.80 14.37 13.68 14.27 3.4M
2023-03-08 13.25 13.77 13.11 13.68 2.8M
2023-03-07 13.83 13.84 13.15 13.15 2.2M
2023-03-06 13.92 14.09 13.70 13.76 2.0M
2023-03-03 14.00 14.41 13.83 13.95 2.3M
2023-03-02 14.24 14.44 13.86 13.94 2.5M
2023-03-01 14.16 14.58 13.92 14.18 4.4M
2023-02-28 13.63 13.78 13.47 13.60 1.2M
2023-02-27 13.85 13.85 13.50 13.68 0.8M
2023-02-24 14.08 14.08 13.72 13.88 1.0M
2023-02-23 13.88 14.03 13.84 13.93 0.8M
2023-02-22 13.81 13.97 13.75 13.96 0.9M
2023-02-21 13.67 13.99 13.67 13.85 1.1M
2023-02-20 13.76 13.76 13.40 13.70 0.9M
2023-02-17 13.88 14.03 13.53 13.59 1.3M
2023-02-16 14.46 14.50 13.87 13.94 1.9M
2023-02-15 14.21 14.55 14.15 14.43 1.2M
2023-02-14 14.07 14.43 14.06 14.28 1.6M
2023-02-13 14.05 14.20 13.86 14.06 1.2M
2023-02-10 13.88 14.33 13.79 13.99 1.8M
2023-02-09 13.40 13.91 13.37 13.90 2.0M
2023-02-08 13.49 13.66 13.33 13.37 1.1M
2023-02-07 13.43 13.57 13.26 13.53 1.1M
2023-02-06 13.49 13.56 13.29 13.41 1.1M
2023-02-03 13.41 13.55 13.20 13.39 1.2M
2023-02-02 13.33 13.51 13.23 13.37 1.4M
2023-02-01 13.06 13.32 12.81 13.30 1.3M
2023-01-31 13.00 13.07 12.81 13.04 1.3M
2023-01-30 12.94 13.13 12.87 13.06 1.7M
2023-01-20 12.98 13.08 12.77 12.79 1.0M
2023-01-19 12.89 12.97 12.61 12.91 0.8M
2023-01-18 12.79 12.86 12.60 12.76 0.9M
2023-01-17 12.61 12.78 12.55 12.66 0.8M
2023-01-16 12.30 12.63 12.22 12.61 1.3M
2023-01-13 12.12 12.28 12.12 12.17 0.6M
2023-01-12 12.18 12.27 12.03 12.16 0.8M
2023-01-11 12.68 12.74 12.11 12.17 1.6M
2023-01-10 12.13 12.82 12.13 12.47 2.7M
2023-01-09 11.95 12.43 11.93 12.21 1.6M
2023-01-06 11.95 12.12 11.88 11.92 1.5M
2023-01-05 11.91 12.06 11.83 12.02 0.9M
2023-01-04 11.98 12.14 11.80 11.95 1.0M
2023-01-03 11.41 11.97 11.41 11.93 1.0M