Xinjiang Xuefeng Sci-Tech Group Co Ltd (603227)

603227
🏛️ 중국 →
9.10
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
2021-12-31 6.85 7.10 6.64 7.03 24.2M
2021-12-30 6.45 6.85 6.42 6.84 21.8M
2021-12-29 6.32 6.76 6.22 6.50 23.3M
2021-12-28 6.11 6.34 6.10 6.29 7.0M
2021-12-27 6.07 6.16 6.03 6.13 3.8M
2021-12-24 6.21 6.22 6.04 6.05 6.9M
2021-12-23 6.17 6.21 6.11 6.19 7.0M
2021-12-22 5.97 6.25 5.97 6.17 12.1M
2021-12-21 6.00 6.01 5.90 5.96 4.9M
2021-12-20 6.00 6.12 5.85 5.98 9.8M
2021-12-17 6.06 6.07 5.92 5.99 4.9M
2021-12-16 5.99 6.04 5.93 6.03 4.0M
2021-12-15 6.04 6.08 5.98 5.98 6.0M
2021-12-14 6.05 6.09 6.00 6.04 5.5M
2021-12-13 6.02 6.30 6.02 6.05 12.8M
2021-12-10 5.96 6.08 5.93 5.97 6.5M
2021-12-09 6.09 6.10 5.94 5.97 6.7M
2021-12-08 6.02 6.13 5.96 6.04 6.3M
2021-12-07 6.26 6.31 5.90 6.00 14.8M
2021-12-06 6.36 6.43 6.20 6.22 8.4M
2021-12-03 6.37 6.41 6.29 6.36 4.7M
2021-12-02 6.50 6.51 6.35 6.36 6.0M
2021-12-01 6.33 6.50 6.33 6.50 7.9M
2021-11-30 6.42 6.52 6.32 6.35 8.0M
2021-11-29 6.27 6.54 6.22 6.46 10.4M
2021-11-26 6.47 6.51 6.33 6.46 6.7M
2021-11-25 6.38 6.51 6.24 6.43 10.4M
2021-11-24 6.46 6.46 6.30 6.39 9.9M
2021-11-23 6.26 6.57 6.21 6.48 16.3M
2021-11-22 6.13 6.34 6.13 6.25 9.6M
2021-11-19 6.10 6.18 6.02 6.13 9.3M
2021-11-18 5.88 6.21 5.88 6.12 15.9M
2021-11-17 5.75 5.90 5.74 5.89 6.5M
2021-11-16 5.80 5.96 5.74 5.74 7.8M
2021-11-15 5.72 5.83 5.67 5.81 7.8M
2021-11-12 5.74 5.84 5.68 5.72 6.1M
2021-11-11 5.76 5.86 5.70 5.75 6.7M
2021-11-10 5.75 5.80 5.61 5.79 7.5M
2021-11-09 5.49 5.74 5.47 5.71 10.0M
2021-11-08 5.36 5.54 5.34 5.52 6.9M
2021-11-05 5.39 5.44 5.29 5.31 5.0M
2021-11-04 5.30 5.46 5.27 5.42 5.6M
2021-11-03 5.20 5.36 5.18 5.35 8.0M
2021-11-02 5.43 5.45 5.15 5.21 7.6M
2021-11-01 5.35 5.47 5.29 5.42 6.1M
2021-10-29 5.34 5.36 5.17 5.36 7.2M
2021-10-28 5.36 5.47 5.24 5.32 7.3M
2021-10-27 5.71 5.73 5.30 5.39 13.0M
2021-10-26 5.80 5.83 5.69 5.70 4.0M
2021-10-25 5.77 5.82 5.67 5.82 4.0M
2021-10-22 5.90 5.95 5.69 5.80 8.6M
2021-10-21 5.93 6.03 5.91 5.91 4.4M
2021-10-20 5.98 6.01 5.92 5.93 4.1M
2021-10-19 5.83 6.03 5.79 5.98 6.6M
2021-10-18 5.70 5.83 5.69 5.83 3.9M
2021-10-15 5.82 5.84 5.73 5.74 3.5M
2021-10-14 5.79 5.85 5.66 5.82 4.2M
2021-10-13 5.78 5.82 5.63 5.75 5.8M
2021-10-12 6.09 6.09 5.70 5.78 10.2M
2021-10-11 5.99 6.09 5.84 6.09 7.4M
2021-10-08 6.03 6.15 5.95 5.99 7.3M
2021-09-30 5.94 6.03 5.92 5.99 6.4M
2021-09-29 6.23 6.26 5.86 5.91 13.9M
2021-09-28 6.23 6.32 5.95 6.30 13.5M
2021-09-27 6.81 6.85 6.17 6.23 26.9M
2021-09-24 7.08 7.18 6.76 6.86 20.2M
2021-09-23 7.30 7.33 7.05 7.16 17.3M
2021-09-22 7.02 7.25 6.91 7.25 22.9M
2021-09-17 6.90 7.20 6.86 7.13 26.1M
2021-09-16 6.80 7.12 6.80 6.83 20.4M
2021-09-15 6.71 6.84 6.67 6.83 11.8M
2021-09-14 7.02 7.02 6.64 6.70 21.6M
2021-09-13 6.82 7.07 6.75 6.98 18.6M
2021-09-10 6.94 7.25 6.77 6.84 31.0M
2021-09-09 6.56 7.08 6.52 6.99 38.8M
2021-09-08 6.39 6.60 6.38 6.58 19.4M
2021-09-07 6.37 6.47 6.33 6.39 12.2M
2021-09-06 6.40 6.48 6.24 6.37 13.8M
2021-09-03 6.49 6.74 6.37 6.43 22.2M
2021-09-02 6.26 6.51 6.15 6.51 22.9M
2021-09-01 6.54 6.58 6.21 6.23 26.6M
2021-08-31 6.12 6.60 6.05 6.50 35.0M
2021-08-30 6.17 6.33 5.90 6.15 21.6M
2021-08-27 6.30 6.34 6.07 6.14 17.3M
2021-08-26 6.20 6.37 6.11 6.25 24.6M
2021-08-25 6.01 6.28 5.93 6.23 22.6M
2021-08-24 6.09 6.14 5.96 6.00 22.3M
2021-08-23 6.21 6.30 6.09 6.12 24.9M
2021-08-20 6.09 6.24 5.88 6.20 23.1M
2021-08-19 6.21 6.39 6.04 6.12 29.4M
2021-08-18 6.24 6.65 6.18 6.27 61.7M
2021-08-17 5.72 6.35 5.72 6.35 55.9M
2021-08-16 6.14 6.24 5.75 5.77 19.8M
2021-08-13 6.00 6.03 5.85 6.03 14.6M
2021-08-12 6.03 6.03 5.91 6.00 10.3M
2021-08-11 5.81 6.04 5.80 6.04 16.5M
2021-08-10 5.83 5.95 5.77 5.86 12.2M
2021-08-09 5.84 5.84 5.72 5.79 9.4M
2021-08-06 5.55 5.84 5.55 5.84 14.8M
2021-08-05 5.70 5.73 5.52 5.58 9.3M
2021-08-04 5.67 5.78 5.65 5.71 7.9M
2021-08-03 5.79 5.84 5.63 5.67 12.5M
2021-08-02 5.43 5.83 5.38 5.82 18.7M
2021-07-30 5.35 5.50 5.33 5.45 13.0M
2021-07-29 5.26 5.53 5.25 5.37 15.1M
2021-07-28 5.45 5.45 5.10 5.22 20.1M
2021-07-27 5.92 5.95 5.37 5.40 30.1M
2021-07-26 5.93 6.06 5.76 5.97 18.1M
2021-07-23 5.77 6.07 5.73 5.93 21.1M
2021-07-22 5.86 5.88 5.77 5.80 10.8M
2021-07-21 5.82 5.90 5.73 5.83 15.4M
2021-07-20 5.62 5.86 5.53 5.83 16.1M
2021-07-19 5.79 5.79 5.61 5.70 16.3M
2021-07-16 5.49 5.80 5.45 5.77 23.3M
2021-07-15 5.54 5.70 5.50 5.53 14.4M
2021-07-14 5.51 5.64 5.43 5.49 12.8M
2021-07-13 5.48 5.57 5.41 5.52 12.0M
2021-07-12 5.49 5.60 5.39 5.55 19.1M
2021-07-09 5.32 5.44 5.26 5.44 14.0M
2021-07-08 5.39 5.43 5.31 5.34 12.6M
2021-07-07 5.33 5.46 5.32 5.38 14.5M
2021-07-06 5.28 5.39 5.26 5.33 16.6M
2021-07-05 4.98 5.46 4.97 5.31 28.7M
2021-07-02 4.93 5.05 4.92 5.00 7.2M
2021-07-01 5.10 5.11 4.92 4.92 9.2M
2021-06-30 5.15 5.15 5.05 5.10 7.0M
2021-06-29 5.16 5.19 5.12 5.16 6.7M
2021-06-28 5.24 5.24 5.14 5.16 7.7M
2021-06-25 5.26 5.26 5.13 5.22 9.1M
2021-06-24 5.16 5.28 5.10 5.25 12.0M
2021-06-23 5.17 5.31 5.16 5.20 12.2M
2021-06-22 5.11 5.20 5.06 5.15 7.9M
2021-06-21 5.07 5.13 5.03 5.11 7.2M
2021-06-18 4.92 5.08 4.88 5.07 7.9M
2021-06-17 4.85 4.93 4.83 4.92 5.7M
2021-06-16 5.04 5.04 4.85 4.86 9.0M
2021-06-15 5.06 5.12 4.99 5.02 8.5M
2021-06-11 5.12 5.20 5.07 5.07 7.0M
2021-06-10 5.15 5.19 5.06 5.15 10.2M
2021-06-09 5.16 5.23 5.13 5.19 8.6M
2021-06-08 5.26 5.27 5.11 5.14 12.4M
2021-06-07 5.35 5.38 5.22 5.35 16.6M
2021-06-04 5.09 5.35 5.08 5.29 23.2M
2021-06-03 5.21 5.21 5.09 5.10 12.5M
2021-06-02 5.00 5.30 4.98 5.18 27.7M
2021-06-01 4.94 4.97 4.87 4.97 6.4M
2021-05-31 4.89 4.95 4.85 4.93 7.3M
2021-05-28 4.97 5.00 4.86 4.91 9.6M
2021-05-27 4.93 5.03 4.92 4.97 10.6M
2021-05-26 4.85 4.94 4.83 4.92 8.5M
2021-05-25 4.87 4.88 4.78 4.85 7.6M
2021-05-24 4.86 4.91 4.85 4.88 5.5M
2021-05-21 4.80 4.93 4.79 4.88 7.2M
2021-05-20 4.82 4.87 4.74 4.83 6.6M
2021-05-19 4.86 4.93 4.81 4.85 5.9M
2021-05-18 4.76 4.89 4.75 4.88 7.5M
2021-05-17 4.99 4.99 4.78 4.79 11.4M
2021-05-14 4.92 4.99 4.92 4.97 7.2M
2021-05-13 5.00 5.03 4.89 4.94 9.4M
2021-05-12 4.95 5.06 4.93 5.05 11.6M
2021-05-11 4.83 5.07 4.83 4.98 14.8M
2021-05-10 4.91 4.94 4.82 4.87 9.6M
2021-05-07 4.80 4.94 4.72 4.90 14.8M
2021-05-06 4.65 4.83 4.65 4.77 10.3M
2021-04-30 4.85 4.88 4.65 4.67 17.8M
2021-04-29 4.86 4.94 4.81 4.88 10.8M
2021-04-28 4.88 4.96 4.83 4.90 10.7M
2021-04-27 5.00 5.07 4.84 4.89 12.3M
2021-04-26 4.89 5.02 4.88 4.90 17.6M
2021-04-23 5.45 5.46 4.96 4.96 47.2M
2021-04-22 5.40 5.53 5.35 5.51 23.7M
2021-04-21 5.64 5.65 5.38 5.41 34.9M
2021-04-20 5.77 5.96 5.63 5.72 30.9M
2021-04-19 5.61 6.08 5.55 5.84 46.0M
2021-04-16 5.59 5.70 5.55 5.66 25.0M
2021-04-15 5.68 5.81 5.51 5.64 31.2M
2021-04-14 5.55 5.86 5.47 5.70 39.9M
2021-04-13 5.72 5.97 5.64 5.69 51.1M
2021-04-12 5.94 6.37 5.66 6.00 93.9M
2021-04-09 5.73 5.89 5.49 5.89 77.8M
2021-04-08 4.83 5.35 4.80 5.35 39.1M
2021-04-07 4.97 4.98 4.81 4.86 27.1M
2021-04-06 4.94 5.09 4.83 5.05 35.2M
2021-04-02 4.89 5.35 4.87 5.03 62.5M
2021-04-01 4.92 5.02 4.81 4.86 20.4M
2021-03-31 4.96 5.03 4.89 4.89 27.9M
2021-03-30 4.88 5.19 4.75 5.05 45.5M
2021-03-29 4.75 4.87 4.70 4.84 15.6M
2021-03-26 4.60 4.79 4.56 4.75 10.9M
2021-03-25 4.55 4.72 4.52 4.61 9.6M
2021-03-24 4.73 4.74 4.57 4.61 9.1M
2021-03-23 4.78 4.80 4.66 4.71 9.6M
2021-03-22 4.72 4.87 4.72 4.81 16.9M
2021-03-19 4.54 4.74 4.48 4.71 15.8M
2021-03-18 4.64 4.65 4.53 4.54 8.2M
2021-03-17 4.63 4.66 4.58 4.62 6.9M
2021-03-16 4.69 4.74 4.62 4.66 9.4M
2021-03-15 4.66 4.80 4.65 4.69 12.1M
2021-03-12 4.67 4.70 4.61 4.66 8.9M
2021-03-11 4.50 4.74 4.46 4.70 15.0M
2021-03-10 4.60 4.64 4.47 4.48 9.9M
2021-03-09 4.53 4.78 4.40 4.63 19.4M
2021-03-08 4.70 4.73 4.53 4.54 12.6M
2021-03-05 4.69 4.74 4.62 4.69 10.2M
2021-03-04 4.69 4.78 4.64 4.72 14.4M
2021-03-03 4.53 4.70 4.53 4.67 12.2M
2021-03-02 4.59 4.70 4.54 4.55 10.9M
2021-03-01 4.58 4.64 4.51 4.62 11.6M
2021-02-26 4.42 4.64 4.36 4.55 13.3M
2021-02-25 4.50 4.60 4.41 4.43 8.9M
2021-02-24 4.53 4.57 4.42 4.46 12.4M
2021-02-23 4.54 4.62 4.45 4.56 13.6M
2021-02-22 4.40 4.65 4.40 4.53 18.3M
2021-02-19 4.26 4.41 4.23 4.40 11.0M
2021-02-18 4.09 4.27 4.09 4.26 8.0M
2021-02-10 4.11 4.13 4.07 4.10 3.6M
2021-02-09 4.06 4.13 4.02 4.08 4.0M
2021-02-08 4.03 4.07 3.93 4.06 4.8M
2021-02-05 4.10 4.12 4.02 4.03 5.4M
2021-02-04 4.15 4.21 4.05 4.11 6.9M
2021-02-03 4.25 4.34 4.19 4.19 6.8M
2021-02-02 4.13 4.25 4.08 4.25 7.9M
2021-02-01 4.07 4.16 4.02 4.14 5.4M
2021-01-29 4.21 4.28 4.04 4.10 10.2M
2021-01-28 4.20 4.29 4.15 4.24 7.4M
2021-01-27 4.16 4.22 4.13 4.20 5.3M
2021-01-26 4.11 4.19 4.06 4.14 5.8M
2021-01-25 4.08 4.16 4.04 4.11 6.2M
2021-01-22 4.13 4.16 4.05 4.11 7.3M
2021-01-21 4.10 4.19 4.10 4.15 6.2M
2021-01-20 4.08 4.19 4.03 4.15 9.6M
2021-01-19 4.06 4.12 4.03 4.06 6.5M
2021-01-18 4.04 4.12 4.01 4.04 6.4M
2021-01-15 3.99 4.06 3.98 4.01 5.8M
2021-01-14 3.93 4.02 3.86 3.98 9.0M
2021-01-13 4.12 4.14 3.90 3.93 13.7M
2021-01-12 4.07 4.18 4.06 4.10 8.9M
2021-01-11 4.28 4.30 4.04 4.06 14.0M
2021-01-08 4.45 4.46 4.27 4.28 15.3M
2021-01-07 4.74 4.87 4.39 4.47 25.0M
2021-01-06 4.89 4.94 4.70 4.79 19.4M
2021-01-05 5.02 5.12 4.91 4.92 19.0M
2021-01-04 4.72 5.20 4.65 5.03 35.3M