Shanghai XFH Technology Co Ltd

300890
🏛️ 中国 →
33.40
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 61.80 62.28 60.90 61.83 2.0M
2021-12-30 61.80 62.50 61.18 61.80 2.4M
2021-12-29 61.11 62.99 60.52 62.05 3.1M
2021-12-28 60.16 61.70 60.03 61.70 2.3M
2021-12-27 60.85 61.15 58.89 60.19 1.8M
2021-12-24 64.00 64.66 59.70 60.01 3.2M
2021-12-23 64.18 64.69 62.61 62.85 2.5M
2021-12-22 64.20 65.80 63.40 63.99 2.2M
2021-12-21 64.55 64.59 63.26 64.50 1.9M
2021-12-20 67.32 67.57 64.01 64.50 2.7M
2021-12-17 70.16 70.16 67.00 67.03 2.3M
2021-12-16 71.50 71.60 69.01 70.16 2.3M
2021-12-15 71.18 72.22 70.30 70.97 2.0M
2021-12-14 73.47 73.75 69.39 71.20 2.9M
2021-12-13 75.24 76.00 70.90 72.40 3.7M
2021-12-10 74.52 75.96 74.01 75.50 1.6M
2021-12-09 78.54 78.86 73.68 74.52 2.6M
2021-12-08 77.58 79.99 76.60 77.05 2.1M
2021-12-07 81.00 82.40 75.77 76.85 3.1M
2021-12-06 83.50 83.52 79.77 80.33 2.8M
2021-12-03 82.46 84.88 81.20 82.95 2.8M
2021-12-02 85.85 85.86 81.91 82.46 3.7M
2021-12-01 85.11 88.56 83.77 85.42 2.7M
2021-11-30 82.68 87.30 82.41 84.19 5.3M
2021-11-29 76.92 83.66 76.72 82.50 5.4M
2021-11-26 72.47 78.87 71.58 77.97 5.0M
2021-11-25 73.87 74.87 71.52 72.04 4.8M
2021-11-24 71.00 74.43 70.13 73.03 5.8M
2021-11-23 68.77 72.12 67.50 70.50 4.6M
2021-11-22 64.84 70.48 64.20 69.61 6.7M
2021-11-19 58.92 65.30 58.71 64.67 6.3M
2021-11-18 57.21 60.50 57.07 59.36 3.6M
2021-11-17 56.75 58.28 56.38 57.79 2.1M
2021-11-16 58.90 59.32 56.25 56.67 3.1M
2021-11-15 61.00 61.07 58.50 59.31 2.7M
2021-11-12 61.87 62.10 60.02 60.66 3.1M
2021-11-11 61.09 62.57 61.02 61.50 2.8M
2021-11-10 63.73 64.29 59.00 60.95 5.1M
2021-11-09 65.32 65.90 63.26 64.60 4.2M
2021-11-08 63.48 66.91 61.96 65.99 6.2M
2021-11-05 63.56 68.30 62.02 63.76 10.0M
2021-11-04 58.85 64.78 58.50 64.10 8.9M
2021-11-03 59.28 59.28 57.68 58.85 2.0M
2021-11-02 60.14 60.30 57.99 59.63 3.2M
2021-11-01 55.52 60.90 55.51 59.91 5.1M
2021-10-29 55.06 56.99 54.01 55.87 3.0M
2021-10-28 57.23 57.88 53.69 53.96 4.3M
2021-10-27 55.90 59.89 55.90 58.21 5.3M
2021-10-26 58.00 63.31 57.00 59.15 8.9M
2021-10-25 50.66 55.67 50.64 55.13 3.8M
2021-10-22 50.93 51.19 49.64 50.56 1.2M
2021-10-21 49.83 51.14 49.35 50.96 1.5M
2021-10-20 48.44 50.99 48.31 50.45 2.0M
2021-10-19 49.29 51.22 48.80 49.16 1.6M
2021-10-18 47.61 49.00 47.50 49.00 1.5M
2021-10-15 47.60 48.61 46.91 47.99 1.2M
2021-10-14 47.10 48.62 47.00 47.76 1.2M
2021-10-13 47.02 47.91 46.80 47.89 1.2M
2021-10-12 50.36 50.44 46.35 46.96 2.1M
2021-10-11 50.96 50.98 49.22 49.72 1.3M
2021-10-08 51.61 52.94 50.00 50.81 1.3M
2021-09-30 49.88 51.97 49.30 51.53 1.6M
2021-09-29 50.23 52.35 49.01 49.01 1.9M
2021-09-28 52.80 52.98 51.42 51.56 1.2M
2021-09-27 55.21 55.76 50.60 52.66 2.2M
2021-09-24 55.70 56.19 53.52 55.00 2.2M
2021-09-23 56.11 58.18 55.79 56.10 3.0M
2021-09-22 54.40 57.25 54.21 56.44 2.8M
2021-09-17 55.83 59.97 54.98 55.88 4.5M
2021-09-16 59.17 59.88 55.00 55.27 5.4M
2021-09-15 56.82 64.00 56.82 59.00 6.9M
2021-09-14 49.80 58.58 49.51 55.48 5.7M
2021-09-13 53.21 53.31 50.86 51.24 2.1M
2021-09-10 54.82 54.82 52.01 53.21 1.9M
2021-09-09 55.69 57.12 53.65 54.82 1.8M
2021-09-08 55.02 57.00 54.98 56.40 2.3M
2021-09-07 52.22 56.25 52.22 56.16 3.2M
2021-09-06 51.50 53.10 50.70 53.03 1.9M
2021-09-03 55.00 56.58 52.20 52.30 3.0M
2021-09-02 55.49 57.13 54.38 55.40 3.1M
2021-09-01 60.41 61.80 56.91 57.67 4.1M
2021-08-31 57.61 59.18 54.64 58.00 4.7M
2021-08-30 56.50 59.69 56.28 57.39 4.4M
2021-08-27 60.00 60.00 57.13 58.51 7.0M
2021-08-26 57.57 64.74 57.57 62.17 9.7M
2021-08-25 54.01 55.83 52.62 53.95 3.0M
2021-08-24 52.29 54.48 51.13 53.85 2.9M
2021-08-23 51.13 52.51 50.00 52.29 2.0M
2021-08-20 51.80 52.35 49.50 51.13 2.8M
2021-08-19 52.00 53.60 50.00 52.50 3.6M
2021-08-18 55.98 57.91 55.02 56.38 2.0M
2021-08-17 58.00 59.00 55.96 56.23 2.7M
2021-08-16 62.15 62.25 58.13 58.83 3.7M
2021-08-13 63.44 65.39 62.03 63.00 4.6M
2021-08-12 62.25 64.19 59.60 63.50 4.7M
2021-08-11 59.13 62.88 58.30 62.27 4.7M
2021-08-10 62.58 62.90 58.25 59.79 4.7M
2021-08-09 64.52 64.86 59.33 61.29 4.7M
2021-08-06 67.93 69.44 63.95 64.88 6.8M
2021-08-05 61.99 65.57 59.46 64.93 6.3M
2021-08-04 58.20 62.72 56.80 61.60 4.8M
2021-08-03 62.95 63.36 56.00 56.50 4.5M
2021-08-02 60.18 65.49 60.18 62.66 5.0M
2021-07-30 60.39 65.59 59.39 61.93 5.2M
2021-07-29 55.94 58.75 54.71 58.63 3.7M
2021-07-28 56.00 57.00 52.21 54.20 3.1M
2021-07-27 62.07 63.69 56.00 57.60 3.9M
2021-07-26 64.60 66.92 59.80 62.06 4.1M
2021-07-23 63.00 65.97 62.30 64.40 5.2M
2021-07-22 63.00 64.00 59.61 61.94 3.9M
2021-07-21 59.34 62.66 59.34 61.15 3.7M
2021-07-20 58.00 61.28 56.60 59.70 3.2M
2021-07-19 59.42 63.64 59.00 59.07 5.3M
2021-07-16 56.00 59.44 55.52 58.77 3.4M
2021-07-15 55.95 57.83 54.94 56.94 2.8M
2021-07-14 59.60 59.87 56.10 56.52 3.4M
2021-07-13 62.74 62.74 58.88 60.38 4.6M
2021-07-12 62.28 64.11 61.50 63.66 5.9M
2021-07-09 65.19 66.20 62.00 64.64 6.4M
2021-07-08 56.90 68.21 56.50 68.21 7.3M
2021-07-07 53.98 58.00 53.81 56.84 3.5M
2021-07-06 56.48 57.08 52.18 54.99 3.2M
2021-07-05 58.88 58.97 54.47 56.20 3.6M
2021-07-02 52.00 56.64 51.75 55.90 3.4M
2021-07-01 54.90 54.98 52.50 52.60 1.8M
2021-06-30 51.29 55.88 50.89 54.60 3.0M
2021-06-29 51.66 52.98 50.40 51.63 1.4M
2021-06-28 51.82 54.29 51.49 52.05 1.9M
2021-06-25 52.45 52.45 49.63 51.99 1.7M
2021-06-24 52.94 53.17 51.40 51.51 1.5M
2021-06-23 53.04 53.55 52.00 53.19 1.6M
2021-06-22 53.46 53.86 51.47 53.00 2.1M
2021-06-21 49.45 53.16 49.45 52.70 3.0M
2021-06-18 47.47 50.38 46.95 50.28 2.6M
2021-06-17 46.70 48.20 46.61 47.30 2.1M
2021-06-16 49.99 50.31 46.01 46.65 3.4M
2021-06-15 51.42 53.44 49.81 50.65 2.9M
2021-06-11 52.77 53.11 51.03 52.02 2.4M
2021-06-10 52.26 54.80 50.50 52.90 4.3M
2021-06-09 51.69 53.21 51.50 51.80 2.7M
2021-06-08 49.98 54.88 49.98 52.09 4.5M
2021-06-07 50.63 51.75 49.45 50.00 3.5M
2021-06-04 45.42 53.51 45.42 50.88 5.7M
2021-06-03 45.89 47.50 44.85 45.58 2.8M
2021-06-02 46.55 48.04 45.71 45.81 3.2M
2021-06-01 45.64 46.80 45.33 46.18 4.4M
2021-05-31 43.20 46.50 43.00 45.71 5.1M
2021-05-28 40.93 43.68 40.58 43.07 5.1M
2021-05-27 40.10 41.00 40.01 40.48 1.5M
2021-05-26 40.60 41.26 40.22 40.29 1.7M
2021-05-25 40.21 41.00 40.10 40.60 2.2M
2021-05-24 43.75 44.68 41.15 41.20 3.2M
2021-05-21 40.99 42.12 40.34 40.36 1.8M
2021-05-20 40.81 41.43 40.30 40.90 1.8M
2021-05-19 39.28 41.87 39.28 41.36 2.9M
2021-05-18 39.15 39.93 38.95 39.68 1.2M
2021-05-17 38.78 40.60 38.33 39.35 1.7M
2021-05-14 38.20 38.89 38.11 38.76 0.9M
2021-05-13 38.40 38.77 38.12 38.20 0.9M
2021-05-12 38.11 38.93 37.86 38.77 0.9M
2021-05-11 37.89 38.56 37.81 38.33 0.7M
2021-05-10 38.77 39.10 37.96 38.01 1.0M
2021-05-07 38.58 39.40 38.57 38.77 0.9M
2021-05-06 39.28 39.90 38.64 38.71 1.3M
2021-04-30 39.31 40.25 39.02 39.52 1.3M
2021-04-29 39.95 39.95 39.40 39.59 0.9M
2021-04-28 38.97 40.65 38.96 39.70 1.2M
2021-04-27 40.80 40.80 39.18 39.26 2.0M
2021-04-26 43.30 43.30 41.01 41.23 2.6M
2021-04-23 42.35 43.86 41.92 42.99 2.3M
2021-04-22 42.97 44.20 42.50 42.69 2.4M
2021-04-21 43.68 44.22 42.00 42.64 3.2M
2021-04-20 44.86 45.79 43.80 44.56 3.5M
2021-04-19 41.28 45.89 41.28 44.86 5.0M
2021-04-16 41.85 42.00 40.70 41.33 1.7M
2021-04-15 42.29 42.30 41.18 41.83 2.0M
2021-04-14 41.57 43.49 41.36 42.82 2.8M
2021-04-13 41.16 42.57 40.82 41.40 2.0M
2021-04-12 42.67 42.80 40.66 40.89 2.6M
2021-04-09 40.98 44.36 40.47 42.84 4.0M
2021-04-08 41.47 44.00 41.05 41.58 3.9M
2021-04-07 39.61 41.50 39.55 40.83 1.9M
2021-04-06 39.80 40.53 39.79 39.88 1.1M
2021-04-02 39.00 39.82 38.73 39.52 1.1M
2021-04-01 39.00 39.46 38.60 39.27 1.1M
2021-03-31 39.49 39.77 38.82 38.85 1.1M
2021-03-30 40.44 40.44 39.30 39.43 1.5M
2021-03-29 41.29 41.95 40.19 40.44 1.7M
2021-03-26 40.15 42.50 39.66 41.52 2.3M
2021-03-25 40.73 41.36 39.95 39.99 1.4M
2021-03-24 41.72 41.98 40.30 40.70 2.1M
2021-03-23 41.74 42.88 41.53 42.37 2.5M
2021-03-22 41.21 42.47 41.21 41.88 2.2M
2021-03-19 40.90 42.55 40.61 41.57 2.8M
2021-03-18 39.01 42.00 39.01 41.98 3.5M
2021-03-17 37.93 40.66 37.91 39.91 2.2M
2021-03-16 38.76 39.35 37.98 38.24 1.5M
2021-03-15 40.52 40.99 38.66 39.00 1.8M
2021-03-12 42.50 43.13 40.89 41.05 2.0M
2021-03-11 42.21 42.91 40.97 42.80 2.9M
2021-03-10 41.02 45.90 41.02 42.77 4.2M
2021-03-09 42.00 42.16 40.04 40.22 1.9M
2021-03-08 41.60 43.30 41.14 42.50 2.5M
2021-03-05 40.64 41.88 40.43 41.44 1.2M
2021-03-04 43.10 43.15 41.20 41.39 1.9M
2021-03-03 41.01 43.37 40.89 43.31 2.1M
2021-03-02 43.01 43.08 40.80 41.23 1.2M
2021-03-01 40.93 42.84 40.93 42.20 1.3M
2021-02-26 41.54 42.08 40.86 40.86 1.5M
2021-02-25 42.99 43.80 41.50 42.92 1.7M
2021-02-24 42.40 43.64 42.21 42.45 1.4M
2021-02-23 43.52 43.73 41.50 42.43 1.7M
2021-02-22 43.00 44.98 43.00 44.13 2.0M
2021-02-19 42.60 43.48 42.00 43.47 1.3M
2021-02-18 42.98 43.46 42.30 42.47 1.4M
2021-02-10 41.69 43.08 41.69 42.13 1.4M
2021-02-09 39.91 42.30 39.91 41.67 1.4M
2021-02-08 41.30 41.50 39.80 40.37 1.5M
2021-02-05 44.75 45.82 41.18 41.18 2.3M
2021-02-04 46.30 46.74 43.43 44.75 2.1M
2021-02-03 48.00 48.57 46.20 46.61 1.9M
2021-02-02 48.70 49.45 47.80 47.96 1.7M
2021-02-01 47.00 49.20 47.00 48.94 1.8M
2021-01-29 49.78 50.50 46.25 47.50 2.6M
2021-01-28 49.78 51.81 49.38 49.64 1.5M
2021-01-27 49.80 51.87 48.71 51.20 2.2M
2021-01-26 51.65 52.36 49.52 49.86 2.3M
2021-01-25 50.90 52.56 50.46 51.48 2.3M
2021-01-22 53.57 53.79 51.37 51.39 3.2M
2021-01-21 53.09 55.33 51.87 54.28 3.8M
2021-01-20 52.58 55.03 52.08 53.83 3.0M
2021-01-19 54.00 55.84 52.87 52.90 3.8M
2021-01-18 55.69 58.00 54.12 54.20 4.7M
2021-01-15 50.20 56.60 49.70 55.59 4.9M
2021-01-14 50.20 51.30 48.18 50.75 3.1M
2021-01-13 54.09 54.39 50.68 51.38 3.8M
2021-01-12 53.10 54.54 52.00 54.09 2.8M
2021-01-11 56.50 57.69 53.86 54.41 3.6M
2021-01-08 58.25 58.98 55.13 55.41 4.0M
2021-01-07 61.01 61.77 57.00 57.00 5.8M
2021-01-06 63.71 65.40 59.67 61.97 7.6M
2021-01-05 68.18 71.86 64.50 65.70 11.9M
2021-01-04 60.00 63.71 57.84 63.71 6.6M