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
2025-09-30 9.13 9.18 9.07 9.10 14.4M
2025-09-29 9.08 9.18 8.97 9.12 18.9M
2025-09-26 9.06 9.15 9.03 9.08 12.1M
2025-09-25 9.28 9.28 9.10 9.11 19.6M
2025-09-24 9.48 9.55 9.07 9.27 33.4M
2025-09-23 9.24 9.63 8.94 9.44 41.9M
2025-09-22 9.64 9.71 9.23 9.31 42.6M
2025-09-19 9.09 9.99 9.06 9.77 70.9M
2025-09-18 9.26 9.32 9.05 9.10 19.8M
2025-09-17 9.20 9.33 9.14 9.26 14.9M
2025-09-16 9.31 9.37 9.13 9.21 22.3M
2025-09-15 9.45 9.51 9.25 9.37 22.6M
2025-09-12 9.45 9.59 9.42 9.51 25.5M
2025-09-11 9.38 9.49 9.31 9.46 22.1M
2025-09-10 9.32 9.49 9.24 9.41 22.0M
2025-09-09 9.42 9.53 9.25 9.32 18.2M
2025-09-08 9.42 9.46 9.31 9.44 20.8M
2025-09-05 9.25 9.42 9.21 9.41 24.6M
2025-09-04 9.29 9.33 9.05 9.20 26.9M
2025-09-03 9.33 9.37 9.12 9.15 20.7M
2025-09-02 9.52 9.62 9.18 9.33 22.3M
2025-09-01 9.39 9.61 9.38 9.49 22.8M
2025-08-29 9.68 9.74 9.44 9.47 21.1M
2025-08-28 9.74 9.87 9.36 9.63 35.1M
2025-08-27 9.87 10.03 9.69 9.69 49.7M
2025-08-26 10.04 10.16 9.96 10.04 48.5M
2025-08-25 9.89 10.39 9.79 10.06 101.0M
2025-08-22 9.00 9.79 9.00 9.79 107.1M
2025-08-21 8.91 8.97 8.86 8.90 20.0M
2025-08-20 8.91 8.94 8.81 8.91 18.9M
2025-08-19 8.77 8.96 8.70 8.86 27.9M
2025-08-18 8.79 8.82 8.70 8.76 24.0M
2025-08-15 8.63 8.77 8.63 8.76 24.5M
2025-08-14 8.87 8.92 8.63 8.70 27.1M
2025-08-13 8.85 8.99 8.81 8.86 25.0M
2025-08-12 8.93 9.00 8.76 8.84 40.0M
2025-08-11 9.21 9.29 8.90 8.98 75.2M
2025-08-08 8.40 9.25 8.39 8.99 83.1M
2025-08-07 8.45 8.47 8.39 8.41 10.9M
2025-08-06 8.40 8.46 8.38 8.46 12.5M
2025-08-05 8.42 8.44 8.38 8.40 13.5M
2025-08-04 8.41 8.44 8.36 8.44 10.1M
2025-08-01 8.43 8.51 8.43 8.44 11.6M
2025-07-31 8.53 8.56 8.42 8.45 15.2M
2025-07-30 8.72 8.72 8.52 8.54 24.5M
2025-07-29 8.77 8.77 8.61 8.72 20.1M
2025-07-28 8.70 8.71 8.61 8.67 20.1M
2025-07-25 8.78 8.78 8.64 8.65 24.5M
2025-07-24 8.82 8.84 8.60 8.78 40.6M
2025-07-23 9.12 9.23 8.83 8.83 76.6M
2025-07-22 9.35 9.35 8.88 9.11 112.7M
2025-07-21 8.77 9.04 8.60 9.04 93.7M
2025-07-18 8.17 8.24 8.15 8.22 11.9M
2025-07-17 8.22 8.23 8.16 8.18 9.3M
2025-07-16 8.21 8.26 8.19 8.22 6.2M
2025-07-15 8.35 8.37 8.19 8.21 13.6M
2025-07-14 8.33 8.42 8.32 8.36 9.5M
2025-07-11 8.40 8.43 8.33 8.34 13.4M
2025-07-10 8.41 8.43 8.35 8.41 7.1M
2025-07-09 8.52 8.52 8.39 8.42 8.5M
2025-07-08 8.40 8.55 8.37 8.50 11.7M
2025-07-07 8.45 8.48 8.40 8.41 7.0M
2025-07-04 8.38 8.55 8.36 8.44 14.0M
2025-07-03 8.43 8.47 8.32 8.37 9.5M
2025-07-02 8.41 8.44 8.35 8.44 6.7M
2025-07-01 8.39 8.42 8.31 8.40 8.2M
2025-06-30 8.40 8.44 8.31 8.38 9.9M
2025-06-27 8.38 8.52 8.37 8.40 10.0M
2025-06-26 8.32 8.44 8.29 8.38 13.6M
2025-06-25 8.34 8.35 8.18 8.34 14.4M
2025-06-24 8.24 8.39 8.23 8.34 10.6M
2025-06-23 8.20 8.29 8.18 8.24 6.7M
2025-06-20 8.21 8.31 8.18 8.21 6.5M
2025-06-19 8.31 8.33 8.18 8.21 10.9M
2025-06-18 8.46 8.46 8.30 8.32 7.8M
2025-06-17 8.55 8.58 8.45 8.46 7.4M
2025-06-16 8.49 8.61 8.45 8.54 9.5M
2025-06-13 8.55 8.58 8.41 8.51 9.6M
2025-06-12 8.58 8.72 8.53 8.55 8.6M
2025-06-11 8.59 8.76 8.53 8.61 11.3M
2025-06-10 8.77 8.78 8.52 8.59 16.0M
2025-06-09 8.58 8.83 8.58 8.76 17.8M
2025-06-06 8.60 8.87 8.57 8.60 15.4M
2025-06-05 8.91 8.92 8.50 8.57 11.5M
2025-06-04 8.83 9.01 8.83 8.89 12.1M
2025-06-03 8.87 8.96 8.70 8.83 15.6M
2025-05-30 9.20 9.20 8.89 8.98 13.7M
2025-05-29 9.12 9.20 9.08 9.20 5.2M
2025-05-28 9.23 9.37 9.15 9.15 4.6M
2025-05-27 9.18 9.22 9.03 9.22 5.8M
2025-05-26 9.20 9.20 9.10 9.13 4.2M
2025-05-23 9.21 9.27 9.15 9.16 5.6M
2025-05-22 9.24 9.37 9.19 9.19 5.3M
2025-05-21 9.29 9.30 9.12 9.25 10.9M
2025-05-20 9.34 9.41 9.28 9.31 7.3M
2025-05-19 9.20 9.39 9.07 9.37 11.2M
2025-05-16 9.26 9.32 9.18 9.19 9.9M
2025-05-15 9.38 9.44 9.23 9.26 8.3M
2025-05-14 9.45 9.47 9.28 9.38 10.0M
2025-05-13 9.83 9.83 9.31 9.36 28.1M
2025-05-12 9.79 9.95 9.73 9.75 14.5M
2025-05-09 9.92 9.98 9.68 9.70 24.8M
2025-05-08 9.78 9.95 9.65 9.92 27.5M
2025-05-07 9.91 9.96 9.65 9.73 22.6M
2025-05-06 9.80 9.89 9.70 9.86 10.7M
2025-04-30 9.90 9.93 9.66 9.70 11.2M
2025-04-29 9.67 9.95 9.53 9.85 13.7M
2025-04-28 9.80 9.82 9.54 9.60 14.4M
2025-04-25 9.47 9.94 9.44 9.76 21.9M
2025-04-24 9.62 9.89 9.60 9.69 17.1M
2025-04-23 9.54 9.69 9.41 9.66 15.8M
2025-04-22 9.73 9.74 9.49 9.52 12.5M
2025-04-21 9.58 9.78 9.53 9.70 16.3M
2025-04-18 9.78 9.83 9.53 9.53 15.6M
2025-04-17 9.84 9.97 9.66 9.85 25.3M
2025-04-16 9.67 10.20 9.66 10.08 48.3M
2025-04-15 9.40 9.82 9.38 9.72 31.1M
2025-04-14 9.26 9.51 9.26 9.44 22.5M
2025-04-11 9.30 9.44 9.25 9.26 13.8M
2025-04-10 9.31 9.48 9.21 9.30 27.4M
2025-04-09 9.04 9.48 8.62 9.35 31.9M
2025-04-08 8.75 9.16 8.74 9.11 27.9M
2025-04-07 8.71 9.51 8.24 8.75 47.1M
2025-04-03 8.90 9.27 8.88 9.14 21.7M
2025-04-02 8.80 8.97 8.73 8.96 9.7M
2025-04-01 8.95 8.98 8.78 8.82 16.2M
2025-03-31 8.96 9.07 8.81 8.90 9.3M
2025-03-28 9.20 9.20 9.00 9.00 11.2M
2025-03-27 9.16 9.32 9.12 9.24 13.1M
2025-03-26 9.20 9.23 9.08 9.11 10.0M
2025-03-25 9.04 9.27 9.03 9.20 13.4M
2025-03-24 9.10 9.23 8.93 9.09 20.4M
2025-03-21 8.93 9.05 8.90 8.95 10.1M
2025-03-20 8.98 9.03 8.93 8.94 7.7M
2025-03-19 9.18 9.21 8.96 8.99 13.7M
2025-03-18 9.25 9.58 9.17 9.18 23.9M
2025-03-17 9.25 9.31 9.12 9.16 13.1M
2025-03-14 8.93 9.38 8.93 9.25 24.6M
2025-03-13 8.96 9.02 8.86 8.99 14.4M
2025-03-12 9.00 9.06 8.88 8.95 9.7M
2025-03-11 8.88 9.07 8.81 9.02 14.2M
2025-03-10 8.89 8.96 8.72 8.93 13.0M
2025-03-07 8.91 9.10 8.80 8.88 15.2M
2025-03-06 8.99 9.06 8.83 8.89 21.1M
2025-03-05 8.84 8.88 8.66 8.84 15.5M
2025-03-04 8.51 8.88 8.51 8.83 28.2M
2025-03-03 8.30 8.97 8.28 8.76 48.1M
2025-02-28 8.25 8.32 8.15 8.15 12.1M
2025-02-27 8.31 8.38 8.08 8.20 14.2M
2025-02-26 8.08 8.22 8.08 8.16 10.0M
2025-02-25 8.10 8.14 8.00 8.01 9.4M
2025-02-24 8.15 8.31 8.13 8.16 8.4M
2025-02-21 8.34 8.34 8.09 8.19 11.2M
2025-02-20 8.08 8.30 8.02 8.28 13.4M
2025-02-19 8.10 8.11 8.01 8.08 9.1M
2025-02-18 8.20 8.22 8.03 8.07 10.8M
2025-02-17 8.30 8.32 8.00 8.19 15.6M
2025-02-14 8.28 8.37 8.26 8.30 6.6M
2025-02-13 8.33 8.40 8.25 8.29 10.0M
2025-02-12 8.38 8.40 8.20 8.34 14.3M
2025-02-11 8.45 8.45 8.33 8.37 7.3M
2025-02-10 8.63 8.66 8.30 8.45 23.0M
2025-02-07 8.68 8.78 8.54 8.65 9.2M
2025-02-06 8.70 8.75 8.37 8.63 11.6M
2025-02-05 8.78 8.90 8.60 8.72 8.5M
2025-01-27 8.64 8.83 8.62 8.79 6.2M
2025-01-24 8.60 8.68 8.50 8.59 4.2M
2025-01-23 8.90 8.93 8.57 8.59 7.8M
2025-01-22 8.93 9.01 8.77 8.79 5.5M
2025-01-21 8.84 9.03 8.73 8.95 8.6M
2025-01-20 8.79 8.88 8.66 8.84 9.6M
2025-01-17 8.70 8.87 8.65 8.77 4.0M
2025-01-16 8.68 8.79 8.59 8.72 5.4M
2025-01-15 8.72 8.80 8.63 8.68 3.4M
2025-01-14 8.46 8.79 8.40 8.71 6.0M
2025-01-13 8.34 8.49 8.23 8.42 4.0M
2025-01-10 8.58 8.66 8.35 8.37 4.4M
2025-01-09 8.47 8.73 8.42 8.58 4.7M
2025-01-08 8.64 8.64 8.42 8.54 5.2M
2025-01-07 8.48 8.66 8.40 8.65 5.9M
2025-01-06 8.34 8.51 8.21 8.48 8.7M
2025-01-03 8.51 8.59 8.27 8.30 8.5M
2025-01-02 8.68 8.75 8.36 8.42 9.9M