Suzhou Xingye Materials Tech

603928
🏛️ china →
15.66
Last Update: 2025-09-30
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
2022-12-30 8.02 8.20 8.01 8.16 0.9M
2022-12-29 8.09 8.23 7.96 8.02 0.7M
2022-12-28 8.21 8.24 8.05 8.10 1.0M
2022-12-27 8.04 8.26 8.04 8.25 1.2M
2022-12-26 8.11 8.15 8.00 8.12 0.6M
2022-12-23 8.05 8.17 7.95 8.05 0.9M
2022-12-22 8.31 8.32 7.98 8.05 1.1M
2022-12-21 8.32 8.32 8.21 8.28 0.9M
2022-12-20 8.32 8.41 8.22 8.32 0.8M
2022-12-19 8.70 8.74 8.28 8.30 1.9M
2022-12-16 8.82 8.85 8.67 8.69 0.9M
2022-12-15 8.75 8.84 8.68 8.83 0.9M
2022-12-14 8.81 8.84 8.72 8.75 1.0M
2022-12-13 8.75 8.79 8.70 8.73 1.0M
2022-12-12 8.82 8.85 8.73 8.75 1.0M
2022-12-09 8.90 8.92 8.79 8.79 1.4M
2022-12-08 8.92 8.97 8.80 8.90 1.5M
2022-12-07 8.99 8.99 8.85 8.92 1.4M
2022-12-06 9.02 9.06 8.92 8.99 1.4M
2022-12-05 9.09 9.10 8.99 9.04 2.0M
2022-12-02 8.98 9.04 8.95 9.01 1.4M
2022-12-01 9.12 9.12 8.97 8.99 1.8M
2022-11-30 9.07 9.18 8.97 8.99 2.1M
2022-11-29 8.70 9.05 8.69 9.00 2.2M
2022-11-28 8.74 8.84 8.66 8.77 1.1M
2022-11-25 8.92 9.04 8.77 8.78 1.2M
2022-11-24 8.83 8.96 8.80 8.94 1.1M
2022-11-23 8.90 8.96 8.72 8.83 1.1M
2022-11-22 8.96 9.02 8.84 8.90 1.3M
2022-11-21 8.92 8.98 8.79 8.96 1.1M
2022-11-18 9.09 9.09 8.89 8.89 1.3M
2022-11-17 9.00 9.09 8.93 9.05 1.3M
2022-11-16 9.00 9.07 8.92 9.05 1.6M
2022-11-15 8.86 8.98 8.81 8.97 1.3M
2022-11-14 8.93 9.00 8.80 8.86 1.7M
2022-11-11 9.19 9.21 8.90 8.92 2.7M
2022-11-10 8.92 9.15 8.81 9.05 3.1M
2022-11-09 8.88 9.02 8.85 8.96 1.7M
2022-11-08 8.85 8.89 8.74 8.85 1.2M
2022-11-07 8.85 8.89 8.81 8.86 1.4M
2022-11-04 8.75 8.87 8.72 8.86 1.9M
2022-11-03 8.66 8.75 8.65 8.72 1.5M
2022-11-02 8.76 8.76 8.58 8.69 1.7M
2022-11-01 8.52 8.72 8.52 8.72 1.9M
2022-10-31 8.32 8.59 8.31 8.52 1.7M
2022-10-28 8.64 8.69 8.28 8.35 2.0M
2022-10-27 8.80 8.80 8.61 8.64 1.3M
2022-10-26 8.56 8.79 8.55 8.70 1.8M
2022-10-25 8.52 8.62 8.33 8.59 1.8M
2022-10-24 8.57 8.75 8.50 8.54 1.9M
2022-10-21 8.49 8.69 8.46 8.50 1.0M
2022-10-20 8.55 8.62 8.43 8.49 1.0M
2022-10-19 8.59 8.66 8.50 8.60 1.5M
2022-10-18 8.62 8.65 8.46 8.57 1.2M
2022-10-17 8.32 8.55 8.31 8.53 1.3M
2022-10-14 8.32 8.43 8.31 8.36 1.6M
2022-10-13 8.15 8.39 8.09 8.31 1.5M
2022-10-12 7.95 8.16 7.84 8.14 1.0M
2022-10-11 7.80 7.98 7.75 7.95 0.9M
2022-10-10 8.00 8.07 7.77 7.81 1.0M
2022-09-30 8.10 8.18 7.99 7.99 0.8M
2022-09-29 8.22 8.29 8.05 8.08 1.2M
2022-09-28 8.25 8.28 8.12 8.15 1.5M
2022-09-27 8.02 8.29 7.92 8.26 1.7M
2022-09-26 8.08 8.13 7.95 7.95 1.5M
2022-09-23 8.35 8.44 8.09 8.13 1.7M
2022-09-22 8.36 8.49 8.32 8.39 1.3M
2022-09-21 8.42 8.45 8.25 8.42 1.2M
2022-09-20 8.28 8.45 8.28 8.43 1.6M
2022-09-19 8.35 8.35 8.18 8.23 1.6M
2022-09-16 8.65 8.65 8.32 8.37 1.9M
2022-09-15 8.92 8.92 8.45 8.52 3.4M
2022-09-14 9.06 9.09 8.83 8.92 3.6M
2022-09-13 9.09 9.32 8.99 9.27 3.4M
2022-09-09 9.14 9.14 8.99 9.07 1.6M
2022-09-08 9.33 9.34 9.09 9.12 2.1M
2022-09-07 9.16 9.39 9.14 9.30 2.9M
2022-09-06 9.15 9.17 8.98 9.17 2.3M
2022-09-05 9.16 9.17 9.00 9.05 1.8M
2022-09-02 9.05 9.22 8.86 9.07 2.1M
2022-09-01 8.92 9.12 8.92 8.99 2.4M
2022-08-31 9.25 9.30 8.92 8.99 3.6M
2022-08-30 9.37 9.41 9.12 9.25 2.8M
2022-08-29 9.35 9.35 8.98 9.30 3.7M
2022-08-26 9.47 9.75 9.32 9.35 5.9M
2022-08-25 10.23 10.31 9.15 9.85 5.3M
2022-08-24 10.77 10.77 10.12 10.17 5.0M
2022-08-23 10.48 10.77 10.45 10.76 3.3M
2022-08-22 10.47 10.59 10.35 10.51 3.3M
2022-08-19 10.82 10.89 10.52 10.55 4.3M
2022-08-18 10.75 11.09 10.39 10.82 7.4M
2022-08-17 10.32 11.23 10.32 10.63 12.6M
2022-08-16 10.07 10.27 10.02 10.25 4.3M
2022-08-15 9.99 10.04 9.72 10.00 2.2M
2022-08-12 10.09 10.20 9.89 9.95 2.7M
2022-08-11 10.11 10.17 9.97 10.06 2.7M
2022-08-10 9.96 10.10 9.88 10.05 4.0M
2022-08-09 9.68 10.07 9.62 9.91 4.6M
2022-08-08 9.39 9.77 9.28 9.69 3.9M
2022-08-05 9.42 9.49 9.21 9.39 2.3M
2022-08-04 9.23 9.54 9.23 9.40 2.8M
2022-08-03 9.69 9.99 9.22 9.30 4.2M
2022-08-02 9.64 9.73 9.08 9.22 3.5M
2022-08-01 9.77 9.81 9.54 9.75 1.8M
2022-07-29 9.89 9.91 9.69 9.75 2.5M
2022-07-28 9.72 9.92 9.70 9.91 3.5M
2022-07-27 9.54 9.75 9.46 9.70 2.2M
2022-07-26 9.59 9.69 9.22 9.62 2.5M
2022-07-25 9.56 9.81 9.55 9.59 2.3M
2022-07-22 9.64 9.85 9.51 9.62 2.3M
2022-07-21 9.94 9.96 9.62 9.68 3.4M
2022-07-20 10.08 10.12 9.69 9.91 4.6M
2022-07-19 9.79 10.35 9.77 10.04 9.4M
2022-07-18 9.49 9.89 9.42 9.75 6.4M
2022-07-15 9.41 9.52 9.25 9.39 4.3M
2022-07-14 8.85 9.49 8.84 9.39 6.0M
2022-07-13 8.62 8.99 8.61 8.92 3.4M
2022-07-12 8.74 8.92 8.65 8.69 2.8M
2022-07-11 9.06 9.17 8.72 8.72 7.1M
2022-07-08 9.98 10.26 9.96 10.20 7.4M
2022-07-07 10.15 10.19 9.89 9.99 4.7M
2022-07-06 10.13 10.29 10.02 10.15 3.6M
2022-07-05 10.37 10.59 10.00 10.09 5.6M
2022-07-04 10.16 10.30 9.88 10.30 4.1M
2022-07-01 10.10 10.22 10.01 10.22 2.3M
2022-06-30 13.27 13.39 13.12 13.13 3.2M
2022-06-29 13.82 13.82 13.28 13.32 3.2M
2022-06-28 13.59 13.76 13.40 13.68 3.1M
2022-06-27 13.80 13.95 13.53 13.61 4.6M
2022-06-24 13.40 14.09 13.32 14.00 6.2M
2022-06-23 13.42 13.53 13.03 13.44 5.4M
2022-06-22 13.79 13.97 13.28 13.40 7.1M
2022-06-21 15.00 15.48 13.58 13.59 15.2M
2022-06-20 12.90 14.27 12.86 14.27 7.4M
2022-06-17 13.24 13.24 12.88 12.97 3.3M
2022-06-16 12.50 13.15 12.47 13.13 4.0M
2022-06-15 12.66 12.83 12.48 12.48 2.0M
2022-06-14 12.68 12.68 12.15 12.66 2.4M
2022-06-13 12.40 12.81 12.23 12.75 3.0M
2022-06-10 12.27 12.32 12.00 12.28 1.1M
2022-06-09 12.34 12.39 11.99 12.15 1.4M
2022-06-08 12.51 12.51 12.08 12.34 1.4M
2022-06-07 12.46 12.68 12.38 12.51 1.6M
2022-06-06 12.21 12.58 12.17 12.50 2.3M
2022-06-02 12.09 12.24 11.98 12.21 1.2M
2022-06-01 12.23 12.28 12.03 12.14 1.6M
2022-05-31 12.23 12.25 12.09 12.21 1.3M
2022-05-30 12.09 12.23 12.05 12.23 1.3M
2022-05-27 12.19 12.27 11.92 12.05 1.9M
2022-05-26 12.32 12.34 12.04 12.17 1.5M
2022-05-25 12.11 12.37 11.96 12.27 2.3M
2022-05-24 12.52 12.52 11.98 11.98 2.6M
2022-05-23 12.44 12.60 12.30 12.53 2.6M
2022-05-20 12.11 12.48 12.00 12.39 3.5M
2022-05-19 11.66 12.16 11.58 12.02 2.9M
2022-05-18 11.71 11.94 11.67 11.70 1.7M
2022-05-17 11.82 11.93 11.52 11.81 2.2M
2022-05-16 12.09 12.17 11.61 11.76 3.0M
2022-05-13 11.39 11.60 11.39 11.55 2.0M
2022-05-12 11.18 11.53 11.15 11.40 2.1M
2022-05-11 11.38 11.50 11.22 11.25 2.8M
2022-05-10 11.17 11.44 10.98 11.37 2.9M
2022-05-09 11.13 11.13 10.86 11.05 2.4M
2022-05-06 10.80 11.19 10.67 11.00 2.1M
2022-05-05 10.76 11.31 10.63 11.16 3.7M
2022-04-29 10.52 11.11 10.52 11.05 5.8M
2022-04-28 10.00 10.52 9.87 10.52 1.8M
2022-04-27 9.17 9.59 8.98 9.56 1.2M
2022-04-26 9.91 10.24 9.20 9.29 1.8M
2022-04-25 10.60 10.64 9.88 9.90 1.4M
2022-04-22 10.77 10.85 10.56 10.72 0.9M
2022-04-21 11.03 11.13 10.72 10.81 1.4M
2022-04-20 11.00 11.16 10.92 11.04 0.8M
2022-04-19 10.71 11.02 10.71 11.00 0.9M
2022-04-18 10.52 10.76 10.46 10.72 0.6M
2022-04-15 10.88 10.88 10.53 10.60 0.9M
2022-04-14 10.82 10.95 10.79 10.88 0.5M
2022-04-13 10.90 11.00 10.75 10.82 0.6M
2022-04-12 10.67 10.94 10.51 10.91 0.8M
2022-04-11 10.90 10.94 10.59 10.63 0.8M
2022-04-08 11.10 11.10 10.86 10.89 0.8M
2022-04-07 11.20 11.23 11.03 11.07 0.8M
2022-04-06 11.11 11.28 11.00 11.26 1.0M
2022-04-01 11.16 11.22 11.01 11.02 0.8M
2022-03-31 11.11 11.24 11.02 11.16 0.9M
2022-03-30 11.00 11.22 10.90 11.13 1.1M
2022-03-29 11.29 11.31 10.92 11.00 1.5M
2022-03-28 11.01 11.34 10.84 11.28 1.7M
2022-03-25 11.04 11.24 11.01 11.09 0.7M
2022-03-24 11.10 11.21 10.95 11.06 0.7M
2022-03-23 11.04 11.20 11.04 11.16 0.7M
2022-03-22 11.17 11.23 11.04 11.09 1.0M
2022-03-21 10.91 11.08 10.88 11.08 0.9M
2022-03-18 10.79 10.95 10.71 10.91 1.3M
2022-03-17 10.76 10.93 10.70 10.80 1.0M
2022-03-16 10.67 10.76 10.24 10.69 0.9M
2022-03-15 10.88 10.97 10.40 10.41 1.3M
2022-03-14 11.08 11.15 10.86 10.87 0.8M
2022-03-11 10.92 11.20 10.69 11.13 1.2M
2022-03-10 11.04 11.19 10.98 10.99 1.1M
2022-03-09 11.18 11.25 10.49 10.82 2.1M
2022-03-08 11.52 11.57 11.17 11.18 1.7M
2022-03-07 11.62 11.79 11.47 11.54 1.5M
2022-03-04 11.86 11.88 11.61 11.62 1.1M
2022-03-03 11.86 11.93 11.82 11.87 1.1M
2022-03-02 11.73 11.90 11.66 11.86 1.5M
2022-03-01 11.62 11.76 11.58 11.73 1.2M
2022-02-28 11.58 11.65 11.35 11.55 1.0M
2022-02-25 11.46 11.71 11.46 11.62 1.2M
2022-02-24 11.65 11.82 11.28 11.43 2.1M
2022-02-23 11.55 11.74 11.54 11.69 1.3M
2022-02-22 11.68 11.68 11.46 11.58 1.3M
2022-02-21 11.60 11.73 11.58 11.71 1.1M
2022-02-18 11.38 11.63 11.33 11.60 1.3M
2022-02-17 11.54 11.66 11.40 11.42 1.2M
2022-02-16 11.46 11.60 11.41 11.57 1.0M
2022-02-15 11.38 11.47 11.27 11.35 0.9M
2022-02-14 11.31 11.57 11.27 11.38 1.0M
2022-02-11 11.58 11.60 11.32 11.33 1.2M
2022-02-10 11.70 11.77 11.48 11.58 0.7M
2022-02-09 11.55 11.76 11.45 11.68 1.1M
2022-02-08 11.32 11.55 11.26 11.50 0.9M
2022-02-07 11.46 11.48 11.22 11.30 0.8M
2022-01-28 11.05 11.41 10.99 11.23 1.0M
2022-01-27 11.26 11.26 10.96 11.00 1.1M
2022-01-26 11.16 11.33 11.03 11.23 0.8M
2022-01-25 11.58 11.62 11.05 11.05 1.5M
2022-01-24 11.68 11.70 11.48 11.58 0.8M
2022-01-21 11.65 11.82 11.60 11.66 1.1M
2022-01-20 12.32 12.34 11.64 11.65 3.2M
2022-01-19 12.19 12.44 12.15 12.30 1.9M
2022-01-18 12.54 12.65 12.19 12.21 2.1M
2022-01-17 12.31 12.59 12.31 12.54 1.6M
2022-01-14 12.62 12.70 12.33 12.37 1.6M
2022-01-13 12.63 12.76 12.53 12.62 1.4M
2022-01-12 12.34 12.75 12.30 12.63 1.8M
2022-01-11 12.31 12.59 12.30 12.38 2.2M
2022-01-10 12.23 12.41 12.15 12.31 2.0M
2022-01-07 12.64 12.70 12.27 12.27 2.2M
2022-01-06 12.21 12.74 12.12 12.65 3.3M
2022-01-05 12.56 12.61 12.15 12.22 2.0M
2022-01-04 12.43 12.62 12.38 12.51 2.0M