Xinlei Compressor Co Ltd

301317
🏛️ 中国 →
33.23
最后更新: 2025-09-30
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
2023-12-29 19.50 19.79 19.45 19.66 0.5M
2023-12-28 18.97 19.62 18.78 19.54 0.8M
2023-12-27 18.62 19.05 18.56 18.96 0.5M
2023-12-26 19.06 19.19 18.50 18.53 0.6M
2023-12-25 19.40 19.51 19.00 19.04 0.6M
2023-12-22 19.83 19.84 19.30 19.38 0.6M
2023-12-21 19.53 19.78 19.04 19.69 0.7M
2023-12-20 19.79 20.02 19.54 19.60 0.7M
2023-12-19 19.45 19.69 19.25 19.58 0.5M
2023-12-18 19.80 19.85 19.38 19.39 0.6M
2023-12-15 20.00 20.01 19.71 19.80 0.4M
2023-12-14 20.04 20.20 19.84 19.88 0.5M
2023-12-13 20.05 20.20 19.80 19.92 0.6M
2023-12-12 20.07 20.24 19.96 20.04 0.9M
2023-12-11 19.68 20.28 19.38 20.15 1.4M
2023-12-08 20.02 20.17 19.68 19.76 0.6M
2023-12-07 20.15 20.28 19.90 20.00 0.8M
2023-12-06 20.16 20.49 20.13 20.15 0.5M
2023-12-05 20.50 20.51 20.13 20.15 0.5M
2023-12-04 20.71 20.79 20.40 20.56 0.7M
2023-12-01 20.81 20.90 20.50 20.55 0.5M
2023-11-30 21.19 21.30 20.57 20.84 0.7M
2023-11-29 21.40 21.53 21.16 21.22 0.5M
2023-11-28 21.11 21.44 20.90 21.40 0.9M
2023-11-27 20.97 21.10 20.73 21.03 0.9M
2023-11-24 21.63 21.63 20.85 20.97 0.7M
2023-11-23 21.44 21.56 21.20 21.50 0.6M
2023-11-22 21.80 21.80 21.27 21.35 0.8M
2023-11-21 21.93 22.00 21.58 21.60 0.6M
2023-11-20 21.81 22.08 21.67 21.93 0.8M
2023-11-17 21.57 21.92 21.44 21.91 1.0M
2023-11-16 21.87 21.90 21.58 21.59 0.7M
2023-11-15 21.82 22.05 21.56 21.90 1.0M
2023-11-14 22.12 22.12 21.67 21.82 0.8M
2023-11-13 21.78 22.35 21.67 21.81 1.5M
2023-11-10 21.79 21.98 21.21 21.66 1.4M
2023-11-09 21.43 22.09 21.34 21.75 1.6M
2023-11-08 21.30 21.57 21.24 21.49 0.7M
2023-11-07 21.48 21.58 21.27 21.41 0.5M
2023-11-06 21.07 21.70 21.06 21.41 0.8M
2023-11-03 21.12 21.34 20.89 21.06 0.8M
2023-11-02 20.99 22.08 20.90 20.93 1.8M
2023-11-01 21.00 21.09 20.65 20.93 0.5M
2023-10-31 20.95 21.13 20.77 20.94 1.1M
2023-10-30 20.38 21.19 19.93 20.95 2.2M
2023-10-27 19.61 20.29 19.35 20.07 0.9M
2023-10-26 19.87 20.00 18.98 19.61 1.2M
2023-10-25 19.79 20.26 19.79 19.91 1.0M
2023-10-24 19.22 19.88 19.13 19.73 0.8M
2023-10-23 19.78 19.78 18.89 19.13 0.8M
2023-10-20 20.13 20.33 19.70 19.78 0.6M
2023-10-19 20.12 20.48 19.99 20.14 0.8M
2023-10-18 20.81 20.98 20.01 20.39 1.2M
2023-10-17 21.31 21.39 20.81 20.89 0.6M
2023-10-16 21.85 21.85 21.20 21.31 0.8M
2023-10-13 22.18 22.19 21.59 21.72 0.8M
2023-10-12 22.46 22.66 22.00 22.22 1.0M
2023-10-11 22.03 22.48 22.03 22.41 0.6M
2023-10-10 22.37 22.66 22.22 22.30 0.5M
2023-10-09 22.40 22.58 22.26 22.45 0.8M
2023-09-28 22.21 22.59 22.21 22.32 0.6M
2023-09-27 22.12 22.68 22.02 22.32 0.8M
2023-09-26 22.02 22.28 21.85 22.12 0.6M
2023-09-25 22.15 22.28 21.80 22.02 0.5M
2023-09-22 21.60 22.25 21.49 22.23 0.7M
2023-09-21 21.90 21.94 21.50 21.60 0.4M
2023-09-20 21.88 22.12 21.74 21.81 0.5M
2023-09-19 22.32 22.34 21.70 21.98 0.7M
2023-09-18 22.20 22.75 22.00 22.34 0.8M
2023-09-15 22.39 22.54 22.10 22.24 0.5M
2023-09-14 22.49 22.67 22.15 22.34 0.6M
2023-09-13 23.20 23.20 22.21 22.47 1.0M
2023-09-12 23.46 23.60 23.01 23.10 0.8M
2023-09-11 23.30 23.65 23.00 23.50 0.8M
2023-09-08 23.20 23.55 23.20 23.30 0.8M
2023-09-07 23.70 23.70 23.16 23.20 0.9M
2023-09-06 23.64 23.84 23.39 23.66 1.6M
2023-09-05 23.60 24.30 23.28 23.75 2.0M
2023-09-04 23.63 23.88 23.43 23.51 0.8M
2023-09-01 23.78 23.80 23.48 23.60 0.7M
2023-08-31 23.48 24.00 23.13 23.54 1.4M
2023-08-30 22.86 23.75 22.66 23.29 1.5M
2023-08-29 21.59 22.98 21.43 22.85 1.9M
2023-08-28 22.98 23.10 21.40 21.98 2.0M
2023-08-25 22.75 23.48 21.96 22.09 2.0M
2023-08-24 22.94 22.98 22.28 22.70 1.5M
2023-08-23 23.77 23.80 22.91 23.13 0.7M
2023-08-22 23.59 23.94 23.00 23.69 1.0M
2023-08-21 24.00 24.11 23.50 23.54 0.8M
2023-08-18 23.55 24.44 23.54 23.98 1.9M
2023-08-17 22.94 23.66 22.75 23.56 1.0M
2023-08-16 23.57 23.57 22.70 22.94 1.4M
2023-08-15 23.64 24.10 23.42 23.57 0.9M
2023-08-14 23.60 24.18 23.37 23.76 1.2M
2023-08-11 24.52 24.55 23.17 23.35 2.1M
2023-08-10 23.80 24.48 23.63 24.38 1.5M
2023-08-09 24.18 24.18 23.60 23.83 0.7M
2023-08-08 24.48 24.48 23.65 24.18 1.8M
2023-08-07 24.11 24.97 23.86 24.43 1.8M
2023-08-04 23.70 24.66 23.66 24.11 1.0M
2023-08-03 23.70 23.96 23.63 23.76 0.6M
2023-08-02 24.00 24.00 23.48 23.80 0.5M
2023-08-01 24.26 24.26 23.50 23.95 1.0M
2023-07-31 24.10 24.35 24.02 24.21 0.7M
2023-07-28 24.15 24.39 23.86 24.18 0.9M
2023-07-27 24.76 24.76 24.10 24.39 0.5M
2023-07-26 25.28 25.41 24.35 24.48 1.0M
2023-07-25 25.65 25.95 25.18 25.23 1.0M
2023-07-24 24.88 25.60 24.71 25.46 1.3M
2023-07-21 25.83 25.87 24.83 24.90 1.3M
2023-07-20 25.90 26.34 25.63 25.75 1.3M
2023-07-19 25.92 26.13 25.20 25.88 1.8M
2023-07-18 26.45 26.57 25.88 26.02 1.1M
2023-07-17 26.99 26.99 26.20 26.55 0.9M
2023-07-14 26.61 26.88 26.36 26.70 1.0M
2023-07-13 26.01 26.90 25.64 26.73 1.9M
2023-07-12 26.48 26.78 25.74 25.88 1.8M
2023-07-11 27.03 27.03 26.46 26.55 1.5M
2023-07-10 26.40 27.13 26.16 27.02 2.1M
2023-07-07 26.13 26.78 25.98 26.40 1.3M
2023-07-06 26.25 26.61 25.74 26.28 1.0M
2023-07-05 26.42 26.99 26.00 26.23 1.5M
2023-07-04 26.58 26.58 25.88 26.42 1.9M
2023-07-03 26.80 27.13 26.36 26.60 1.7M
2023-06-30 27.26 27.35 26.37 26.98 1.6M
2023-06-29 27.80 27.82 27.17 27.26 1.1M
2023-06-28 28.05 28.10 27.22 27.82 1.1M
2023-06-27 26.85 28.11 26.85 27.90 2.5M
2023-06-26 27.35 27.70 26.36 26.84 2.3M
2023-06-21 27.58 27.75 26.92 27.22 1.5M
2023-06-20 28.31 28.72 27.39 27.54 2.5M
2023-06-19 30.00 30.28 28.20 28.32 3.0M
2023-06-16 28.10 29.69 28.09 29.40 3.8M
2023-06-15 28.90 29.58 27.97 28.09 3.3M
2023-06-14 28.98 29.28 28.37 28.65 3.1M
2023-06-13 29.50 30.27 28.80 29.27 4.2M
2023-06-12 28.67 31.28 28.67 29.88 7.5M
2023-06-09 26.19 30.00 26.19 29.10 9.3M
2023-06-08 26.50 27.51 26.10 26.12 4.9M
2023-06-07 25.56 27.00 24.78 26.99 8.6M
2023-06-06 25.89 26.80 25.27 26.04 9.3M
2023-06-05 23.42 26.52 23.42 25.20 6.6M
2023-06-02 23.30 23.67 23.12 23.59 1.0M
2023-06-01 23.51 23.65 23.05 23.19 0.9M
2023-05-31 24.24 24.29 23.40 23.51 1.1M
2023-05-30 24.00 24.35 23.65 24.10 1.2M
2023-05-29 24.20 24.52 24.05 24.17 0.9M
2023-05-26 25.00 25.00 24.11 24.34 2.0M
2023-05-25 24.36 25.06 24.10 25.00 3.1M
2023-05-24 23.40 25.30 23.33 24.36 2.3M
2023-05-23 24.06 24.12 23.40 23.52 1.0M
2023-05-22 23.99 24.46 23.52 24.22 1.5M
2023-05-19 24.30 24.73 23.76 23.92 1.5M
2023-05-18 22.90 24.77 22.90 24.36 3.1M
2023-05-17 22.60 23.03 22.44 22.97 0.7M
2023-05-16 22.78 22.78 22.37 22.46 0.5M
2023-05-15 22.69 22.85 22.30 22.78 0.6M
2023-05-12 23.10 23.13 22.63 22.69 0.5M
2023-05-11 22.88 23.35 22.51 23.10 0.7M
2023-05-10 22.87 23.49 22.77 22.98 0.8M
2023-05-09 23.45 23.68 22.57 22.99 1.3M
2023-05-08 23.60 23.90 23.20 23.43 0.8M
2023-05-05 23.95 24.00 23.28 23.59 0.6M
2023-05-04 23.77 24.18 23.49 23.94 1.0M
2023-04-28 22.30 24.50 22.30 24.08 2.7M
2023-04-27 22.60 22.80 22.01 22.40 0.9M
2023-04-26 22.87 23.20 22.00 22.60 1.2M
2023-04-25 24.04 24.04 22.40 22.87 1.5M
2023-04-24 25.00 25.08 23.51 24.08 1.9M
2023-04-21 24.39 25.25 24.30 24.64 2.5M
2023-04-20 23.92 24.67 23.40 24.54 1.6M
2023-04-19 24.13 24.32 23.80 23.92 1.1M
2023-04-18 24.53 24.58 23.98 24.09 0.9M
2023-04-17 24.88 24.88 24.27 24.60 1.0M
2023-04-14 24.58 24.99 24.40 24.68 1.6M
2023-04-13 24.40 24.88 24.16 24.33 1.1M
2023-04-12 24.24 24.69 24.23 24.57 1.7M
2023-04-11 24.54 24.69 23.99 24.24 2.1M
2023-04-10 25.73 25.75 24.50 24.76 3.3M
2023-04-07 26.55 26.88 25.58 25.73 4.8M
2023-04-06 25.50 27.20 25.50 26.59 5.9M
2023-04-04 25.63 25.79 25.13 25.55 2.6M
2023-04-03 25.79 25.96 25.39 25.60 2.5M
2023-03-31 25.63 25.86 25.47 25.78 2.8M
2023-03-30 25.55 25.88 25.32 25.86 5.1M
2023-03-29 24.77 25.65 24.69 25.63 5.2M
2023-03-28 25.37 25.37 24.76 24.81 2.1M
2023-03-27 24.58 25.30 24.47 25.26 4.7M
2023-03-24 24.00 24.84 23.90 24.49 3.3M
2023-03-23 24.48 24.49 23.76 23.87 2.4M
2023-03-22 24.79 24.88 24.43 24.50 2.0M
2023-03-21 24.66 24.84 24.40 24.79 2.1M
2023-03-20 24.85 25.12 24.46 24.65 2.3M
2023-03-17 24.45 24.97 24.45 24.86 2.9M
2023-03-16 25.08 25.20 24.41 24.55 3.3M
2023-03-15 24.58 25.05 24.58 24.95 3.3M
2023-03-14 24.51 24.85 24.30 24.80 3.4M
2023-03-13 24.64 24.93 24.40 24.62 2.4M
2023-03-10 24.39 24.83 24.06 24.75 4.5M
2023-03-09 24.19 24.62 24.04 24.62 4.4M
2023-03-08 23.43 24.18 23.30 24.17 2.9M
2023-03-07 23.68 23.88 23.50 23.54 1.4M
2023-03-06 23.75 23.94 23.45 23.93 1.9M
2023-03-03 24.02 24.09 23.63 23.75 2.1M
2023-03-02 24.16 24.25 23.91 24.10 2.3M
2023-03-01 24.15 24.35 23.98 24.04 2.6M
2023-02-28 23.40 23.66 23.40 23.65 1.3M
2023-02-27 24.00 24.11 23.30 23.38 2.5M
2023-02-24 24.23 24.32 23.95 24.04 2.0M
2023-02-23 24.18 24.32 24.06 24.29 2.2M
2023-02-22 24.08 24.27 24.03 24.15 2.3M
2023-02-21 24.42 24.76 24.30 24.56 3.4M
2023-02-20 23.95 24.20 23.80 24.20 2.2M
2023-02-17 24.10 24.19 23.80 24.09 2.7M
2023-02-16 25.23 25.25 23.92 24.02 7.3M
2023-02-15 25.10 25.31 24.98 25.26 3.5M
2023-02-14 25.29 25.36 24.90 25.04 4.0M
2023-02-13 25.02 25.48 24.90 25.30 4.4M
2023-02-10 25.73 25.73 25.03 25.17 5.7M
2023-02-09 24.89 25.68 24.81 25.65 6.3M
2023-02-08 25.60 25.82 25.03 25.05 6.2M
2023-02-07 26.02 26.25 25.50 25.60 8.5M
2023-02-06 27.30 28.38 26.36 26.49 11.5M
2023-02-03 27.67 28.40 27.21 27.79 14.4M
2023-02-02 27.00 28.99 26.41 26.83 17.7M
2023-02-01 25.53 30.80 25.53 27.91 20.3M
2023-01-31 23.71 26.48 23.00 26.41 18.3M
2023-01-30 24.33 25.49 24.03 24.10 12.5M
2023-01-20 25.31 26.26 24.20 24.33 14.5M
2023-01-19 23.00 28.66 23.00 27.45 21.9M