Ningbo Huaxiang A

002048
🏛️ china →
36.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 12.88 13.07 12.82 13.01 3.3M
2023-12-28 12.56 12.95 12.56 12.91 5.2M
2023-12-27 12.56 12.65 12.48 12.63 2.6M
2023-12-26 12.80 12.82 12.52 12.56 4.5M
2023-12-25 12.78 12.85 12.63 12.82 3.5M
2023-12-22 12.95 12.95 12.68 12.75 4.0M
2023-12-21 12.83 12.95 12.60 12.88 5.5M
2023-12-20 13.13 13.16 12.87 12.91 3.7M
2023-12-19 13.14 13.16 12.99 13.09 3.8M
2023-12-18 13.20 13.43 13.08 13.16 4.2M
2023-12-15 13.40 13.46 13.21 13.28 5.4M
2023-12-14 13.48 13.57 13.36 13.38 4.5M
2023-12-13 13.40 13.64 13.26 13.44 6.4M
2023-12-12 13.32 13.53 13.14 13.47 9.5M
2023-12-11 12.67 13.45 12.63 13.45 17.3M
2023-12-08 13.02 13.07 12.67 12.67 18.1M
2023-12-07 13.33 13.33 12.99 13.01 11.0M
2023-12-06 13.30 13.45 13.25 13.32 6.0M
2023-12-05 13.60 13.60 13.32 13.33 5.4M
2023-12-04 13.63 13.71 13.52 13.62 6.6M
2023-12-01 13.72 13.72 13.45 13.62 7.9M
2023-11-30 13.82 13.93 13.61 13.71 6.3M
2023-11-29 14.00 14.04 13.86 13.92 8.0M
2023-11-28 13.81 14.01 13.72 13.98 9.0M
2023-11-27 13.76 13.90 13.60 13.82 9.2M
2023-11-24 13.86 13.89 13.61 13.68 6.2M
2023-11-23 13.58 14.01 13.58 13.90 9.2M
2023-11-22 13.71 13.79 13.61 13.61 4.9M
2023-11-21 13.85 13.87 13.74 13.75 7.4M
2023-11-20 13.89 13.92 13.69 13.83 8.3M
2023-11-17 13.60 13.85 13.57 13.85 7.4M
2023-11-16 13.76 13.85 13.66 13.69 5.8M
2023-11-15 13.51 13.69 13.43 13.68 7.0M
2023-11-14 13.35 13.52 13.30 13.46 5.2M
2023-11-13 13.28 13.41 13.23 13.39 5.5M
2023-11-10 13.41 13.44 13.21 13.25 5.7M
2023-11-09 13.49 13.53 13.37 13.45 5.7M
2023-11-08 13.60 13.67 13.38 13.51 7.6M
2023-11-07 13.68 13.76 13.58 13.62 7.9M
2023-11-06 13.61 13.70 13.52 13.67 10.8M
2023-11-03 13.25 13.59 13.21 13.51 12.0M
2023-11-02 13.19 13.35 13.16 13.19 10.5M
2023-11-01 12.98 13.29 12.90 13.15 18.8M
2023-10-31 13.08 13.15 12.87 12.99 15.9M
2023-10-30 13.41 13.45 13.05 13.13 21.9M
2023-10-27 13.99 14.19 13.39 13.47 28.3M
2023-10-26 13.85 14.27 13.69 14.26 8.1M
2023-10-25 13.71 14.06 13.61 13.99 6.3M
2023-10-24 13.28 13.73 13.28 13.57 6.3M
2023-10-23 13.58 13.67 13.22 13.34 4.7M
2023-10-20 13.68 13.90 13.60 13.68 4.6M
2023-10-19 14.03 14.03 13.75 13.78 5.8M
2023-10-18 14.01 14.21 13.95 14.05 6.2M
2023-10-17 14.16 14.25 13.99 14.07 7.1M
2023-10-16 14.22 14.39 14.15 14.19 7.2M
2023-10-13 14.19 14.39 14.16 14.27 6.8M
2023-10-12 14.10 14.34 14.09 14.27 7.1M
2023-10-11 14.29 14.31 14.00 14.02 6.7M
2023-10-10 14.41 14.44 14.10 14.24 6.5M
2023-10-09 14.30 14.47 14.25 14.41 7.0M
2023-09-28 14.09 14.30 14.07 14.26 6.8M
2023-09-27 14.11 14.20 14.02 14.09 4.9M
2023-09-26 14.13 14.25 14.07 14.13 5.2M
2023-09-25 14.19 14.21 14.02 14.14 8.0M
2023-09-22 14.06 14.21 13.89 14.16 10.7M
2023-09-21 14.08 14.23 13.97 14.04 8.2M
2023-09-20 14.24 14.43 14.08 14.09 8.2M
2023-09-19 14.46 14.49 14.29 14.35 6.7M
2023-09-18 14.27 14.57 14.02 14.45 10.9M
2023-09-15 14.40 14.47 14.21 14.34 6.3M
2023-09-14 14.50 14.56 14.30 14.38 6.8M
2023-09-13 14.69 14.73 14.43 14.52 5.9M
2023-09-12 14.88 14.88 14.59 14.70 8.0M
2023-09-11 14.70 14.81 14.50 14.68 6.8M
2023-09-08 14.41 14.66 14.41 14.60 4.2M
2023-09-07 14.70 14.70 14.50 14.51 5.7M
2023-09-06 14.78 14.85 14.62 14.70 6.9M
2023-09-05 14.79 14.84 14.62 14.76 7.6M
2023-09-04 14.88 14.96 14.70 14.80 7.8M
2023-09-01 14.79 15.00 14.61 14.86 9.9M
2023-08-31 14.79 15.03 14.66 14.74 11.2M
2023-08-30 14.77 15.04 14.60 14.77 14.9M
2023-08-29 14.05 14.86 14.05 14.77 21.3M
2023-08-28 14.75 14.75 14.10 14.13 23.5M
2023-08-25 14.50 14.63 14.10 14.17 34.1M
2023-08-24 13.75 14.38 13.60 14.38 33.4M
2023-08-23 12.98 13.21 12.85 13.07 5.8M
2023-08-22 13.00 13.16 12.83 12.98 3.8M
2023-08-21 12.99 13.26 12.93 12.93 3.9M
2023-08-18 13.13 13.31 13.04 13.04 3.2M
2023-08-17 12.86 13.28 12.76 13.20 5.2M
2023-08-16 12.92 13.04 12.84 12.89 4.0M
2023-08-15 13.08 13.12 12.85 12.95 3.2M
2023-08-14 13.07 13.18 12.75 13.04 6.1M
2023-08-11 13.52 13.52 13.16 13.18 4.7M
2023-08-10 13.50 13.59 13.44 13.47 2.4M
2023-08-09 13.67 13.67 13.51 13.55 2.3M
2023-08-08 13.78 13.78 13.58 13.65 2.6M
2023-08-07 13.81 13.86 13.68 13.72 2.9M
2023-08-04 13.99 13.99 13.76 13.79 4.4M
2023-08-03 13.85 13.90 13.70 13.83 3.8M
2023-08-02 13.82 13.96 13.76 13.89 4.5M
2023-08-01 13.86 14.04 13.77 13.87 4.9M
2023-07-31 13.87 14.09 13.85 13.86 5.7M
2023-07-28 13.62 13.89 13.48 13.82 7.9M
2023-07-27 13.67 13.88 13.57 13.60 8.5M
2023-07-26 13.63 13.72 13.42 13.48 5.1M
2023-07-25 13.40 13.76 13.39 13.68 7.7M
2023-07-24 13.23 13.40 13.12 13.26 3.0M
2023-07-21 13.35 13.40 13.21 13.23 4.9M
2023-07-20 13.59 13.72 13.38 13.40 5.0M
2023-07-19 13.62 13.71 13.50 13.61 4.9M
2023-07-18 13.48 13.84 13.40 13.68 5.0M
2023-07-17 13.58 13.65 13.35 13.50 5.8M
2023-07-14 13.72 13.79 13.52 13.65 5.2M
2023-07-13 13.71 13.82 13.60 13.71 5.8M
2023-07-12 13.70 13.99 13.65 13.72 7.8M
2023-07-11 13.44 13.76 13.39 13.75 8.3M
2023-07-10 13.58 13.65 13.33 13.37 6.6M
2023-07-07 13.61 13.73 13.46 13.49 7.1M
2023-07-06 13.55 13.67 13.41 13.66 7.3M
2023-07-05 13.70 13.73 13.48 13.55 7.2M
2023-07-04 13.34 13.85 13.31 13.67 14.0M
2023-07-03 13.40 13.59 13.27 13.35 7.8M
2023-06-30 13.25 13.47 13.20 13.40 6.0M
2023-06-29 13.18 13.34 13.16 13.29 6.5M
2023-06-28 12.98 13.26 12.95 13.23 6.9M
2023-06-27 12.95 13.07 12.77 13.02 5.4M
2023-06-26 13.02 13.31 12.92 12.97 7.1M
2023-06-21 12.98 13.18 12.89 13.07 6.3M
2023-06-20 12.98 13.05 12.85 12.97 5.2M
2023-06-19 13.00 13.14 12.90 12.93 6.8M
2023-06-16 13.01 13.13 12.89 12.96 5.4M
2023-06-15 12.85 13.08 12.81 13.00 6.4M
2023-06-14 13.00 13.13 12.88 12.88 6.8M
2023-06-13 13.08 13.29 13.04 13.16 10.8M
2023-06-12 12.60 13.04 12.58 12.97 10.6M
2023-06-09 12.57 12.76 12.57 12.60 11.6M
2023-06-08 12.71 12.78 12.43 12.53 7.4M
2023-06-07 12.91 12.93 12.69 12.70 4.3M
2023-06-06 13.07 13.08 12.84 12.84 3.9M
2023-06-05 13.03 13.09 12.85 13.04 6.3M
2023-06-02 12.69 13.05 12.66 12.96 7.4M
2023-06-01 12.65 12.73 12.60 12.66 3.9M
2023-05-31 12.80 12.80 12.60 12.62 5.3M
2023-05-30 12.81 13.00 12.60 12.84 6.7M
2023-05-29 12.98 13.04 12.71 12.80 7.5M
2023-05-26 12.87 13.04 12.65 13.00 4.9M
2023-05-25 12.93 12.96 12.70 12.87 4.3M
2023-05-24 13.07 13.07 12.86 12.89 4.2M
2023-05-23 13.01 13.25 12.92 13.04 6.3M
2023-05-22 12.89 13.05 12.82 12.97 3.8M
2023-05-19 12.88 12.93 12.81 12.88 2.4M
2023-05-18 12.93 12.96 12.86 12.88 3.3M
2023-05-17 12.88 12.96 12.82 12.90 2.8M
2023-05-16 13.04 13.05 12.84 12.90 3.4M
2023-05-15 12.85 12.96 12.73 12.95 3.9M
2023-05-12 12.96 13.05 12.82 12.84 3.2M
2023-05-11 13.08 13.08 12.86 12.97 4.3M
2023-05-10 12.75 13.09 12.73 13.02 6.4M
2023-05-09 12.93 12.97 12.73 12.75 5.1M
2023-05-08 12.89 13.02 12.79 12.88 6.0M
2023-05-05 12.86 12.89 12.57 12.80 7.2M
2023-05-04 13.10 13.10 12.61 12.80 11.1M
2023-04-28 13.25 13.38 12.96 13.11 9.0M
2023-04-27 13.42 13.64 13.31 13.56 3.4M
2023-04-26 13.14 13.44 13.09 13.34 3.4M
2023-04-25 13.28 13.45 12.90 13.02 4.7M
2023-04-24 13.24 13.57 13.06 13.38 3.8M
2023-04-21 13.59 13.65 13.27 13.28 3.1M
2023-04-20 13.68 13.73 13.44 13.49 2.5M
2023-04-19 13.84 13.89 13.65 13.66 2.6M
2023-04-18 13.73 13.92 13.67 13.84 4.3M
2023-04-17 13.56 13.75 13.56 13.74 3.9M
2023-04-14 13.55 13.69 13.48 13.60 3.0M
2023-04-13 13.60 13.68 13.47 13.48 3.9M
2023-04-12 13.88 13.98 13.59 13.64 5.1M
2023-04-11 14.08 14.18 13.88 13.90 4.2M
2023-04-10 13.93 14.22 13.91 14.06 4.8M
2023-04-07 13.97 14.08 13.75 13.91 4.4M
2023-04-06 14.19 14.20 13.85 13.97 4.4M
2023-04-04 14.53 14.53 14.10 14.20 4.9M
2023-04-03 14.90 14.90 14.46 14.53 5.0M
2023-03-31 14.82 14.95 14.61 14.81 3.4M
2023-03-30 14.71 14.89 14.57 14.72 3.0M
2023-03-29 14.58 14.90 14.48 14.75 3.7M
2023-03-28 14.52 14.65 14.50 14.58 2.8M
2023-03-27 14.68 14.68 14.45 14.53 3.5M
2023-03-24 14.60 14.77 14.51 14.68 2.8M
2023-03-23 14.50 14.65 14.43 14.54 3.2M
2023-03-22 14.71 14.77 14.48 14.52 2.6M
2023-03-21 14.30 14.60 14.20 14.56 3.2M
2023-03-20 14.34 14.39 14.15 14.20 4.2M
2023-03-17 14.50 14.62 14.29 14.35 4.7M
2023-03-16 14.48 14.68 14.30 14.49 4.4M
2023-03-15 14.30 14.58 14.30 14.49 3.2M
2023-03-14 14.45 14.49 14.00 14.26 5.1M
2023-03-13 14.60 14.60 14.05 14.39 7.6M
2023-03-10 15.30 15.39 14.40 14.59 8.5M
2023-03-09 15.54 15.54 15.32 15.32 2.6M
2023-03-08 15.27 15.45 15.25 15.40 3.3M
2023-03-07 15.65 15.71 15.33 15.34 4.8M
2023-03-06 15.65 15.75 15.50 15.61 3.3M
2023-03-03 15.78 15.83 15.52 15.60 3.6M
2023-03-02 15.92 15.95 15.71 15.76 5.1M
2023-03-01 15.75 15.98 15.67 15.95 4.8M
2023-02-28 15.91 16.06 15.62 15.80 5.2M
2023-02-27 15.79 16.11 15.72 15.94 6.0M
2023-02-24 15.93 16.04 15.77 15.79 4.2M
2023-02-23 15.91 16.05 15.87 15.93 4.5M
2023-02-22 15.87 16.06 15.79 15.89 4.2M
2023-02-21 15.70 16.05 15.66 15.88 5.5M
2023-02-20 15.49 15.75 15.49 15.71 4.3M
2023-02-17 15.78 15.78 15.41 15.45 5.3M
2023-02-16 15.89 15.99 15.40 15.58 6.0M
2023-02-15 15.99 16.15 15.78 15.89 7.3M
2023-02-14 15.58 15.85 15.55 15.68 5.4M
2023-02-13 15.77 15.78 15.55 15.58 5.8M
2023-02-10 15.86 15.88 15.60 15.67 4.1M
2023-02-09 15.60 15.90 15.48 15.89 4.8M
2023-02-08 15.61 15.75 15.56 15.65 4.2M
2023-02-07 15.47 15.69 15.47 15.60 4.0M
2023-02-06 15.78 15.78 15.40 15.47 3.5M
2023-02-03 15.88 15.88 15.50 15.67 4.7M
2023-02-02 15.75 16.18 15.69 15.87 7.5M
2023-02-01 15.30 15.95 15.29 15.86 9.7M
2023-01-31 15.19 15.45 15.13 15.30 5.7M
2023-01-30 15.07 15.60 15.06 15.28 7.2M
2023-01-20 14.82 14.99 14.77 14.87 2.4M
2023-01-19 14.71 14.82 14.62 14.77 2.5M
2023-01-18 15.04 15.04 14.68 14.71 3.7M
2023-01-17 14.86 14.94 14.70 14.78 3.6M
2023-01-16 14.87 15.02 14.80 14.83 4.6M
2023-01-13 14.83 15.00 14.77 14.92 3.7M
2023-01-12 14.68 14.89 14.66 14.77 2.7M
2023-01-11 14.62 14.81 14.60 14.70 3.6M
2023-01-10 14.66 14.84 14.45 14.70 4.1M
2023-01-09 14.76 14.86 14.64 14.68 3.4M
2023-01-06 14.50 14.82 14.50 14.73 3.8M
2023-01-05 14.27 14.68 14.27 14.54 4.3M
2023-01-04 14.18 14.29 14.08 14.25 4.0M
2023-01-03 14.06 14.31 13.88 14.24 4.6M