Xcmg Machinery A

000425
🏛️ china →
10.50
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 5.38 5.51 5.37 5.46 62.4M
2023-12-28 5.20 5.44 5.15 5.39 88.1M
2023-12-27 5.16 5.20 5.10 5.19 26.4M
2023-12-26 5.13 5.18 5.12 5.16 35.6M
2023-12-25 5.04 5.16 5.03 5.14 36.0M
2023-12-22 5.02 5.13 5.00 5.06 53.0M
2023-12-21 4.95 5.03 4.91 5.02 39.7M
2023-12-20 5.05 5.07 4.96 4.96 32.2M
2023-12-19 5.00 5.05 4.97 5.03 40.5M
2023-12-18 5.09 5.09 4.99 5.02 37.3M
2023-12-15 5.08 5.19 5.08 5.08 57.5M
2023-12-14 5.15 5.17 5.05 5.08 50.3M
2023-12-13 5.26 5.26 5.14 5.14 53.6M
2023-12-12 5.27 5.28 5.22 5.27 50.7M
2023-12-11 5.31 5.31 5.19 5.30 71.7M
2023-12-08 5.29 5.41 5.29 5.34 78.2M
2023-12-07 5.26 5.33 5.22 5.29 47.9M
2023-12-06 5.28 5.31 5.23 5.29 43.9M
2023-12-05 5.50 5.50 5.32 5.32 56.6M
2023-12-04 5.54 5.56 5.45 5.46 44.8M
2023-12-01 5.53 5.58 5.44 5.55 38.6M
2023-11-30 5.52 5.58 5.45 5.53 50.9M
2023-11-29 5.70 5.73 5.52 5.53 68.8M
2023-11-28 5.79 5.79 5.64 5.72 49.2M
2023-11-27 5.72 5.80 5.70 5.78 41.8M
2023-11-24 5.75 5.75 5.69 5.73 29.6M
2023-11-23 5.65 5.75 5.65 5.73 28.2M
2023-11-22 5.76 5.77 5.66 5.66 48.8M
2023-11-21 5.77 5.88 5.76 5.77 53.4M
2023-11-20 5.69 5.79 5.66 5.75 38.7M
2023-11-17 5.68 5.70 5.64 5.69 22.5M
2023-11-16 5.70 5.72 5.66 5.68 23.8M
2023-11-15 5.71 5.84 5.67 5.72 33.3M
2023-11-14 5.69 5.73 5.64 5.67 29.9M
2023-11-13 5.61 5.69 5.60 5.68 44.2M
2023-11-10 5.65 5.67 5.50 5.60 54.3M
2023-11-09 5.72 5.75 5.65 5.67 41.5M
2023-11-08 5.67 5.84 5.63 5.74 60.3M
2023-11-07 5.70 5.71 5.63 5.67 29.8M
2023-11-06 5.72 5.74 5.64 5.71 45.0M
2023-11-03 5.60 5.76 5.59 5.68 59.2M
2023-11-02 5.63 5.75 5.55 5.58 82.2M
2023-11-01 5.76 5.77 5.58 5.61 71.5M
2023-10-31 6.04 6.04 5.71 5.73 102.6M
2023-10-30 6.06 6.07 5.92 6.04 46.7M
2023-10-27 5.93 6.09 5.89 6.06 58.0M
2023-10-26 5.87 6.00 5.76 5.95 74.6M
2023-10-25 6.00 6.11 5.83 5.89 118.7M
2023-10-24 5.73 5.78 5.60 5.67 62.2M
2023-10-23 5.85 5.85 5.64 5.70 54.9M
2023-10-20 5.90 5.93 5.85 5.86 41.2M
2023-10-19 5.99 6.00 5.88 5.92 50.7M
2023-10-18 6.13 6.13 6.00 6.01 37.4M
2023-10-17 6.08 6.16 6.02 6.14 39.3M
2023-10-16 6.08 6.09 6.02 6.04 27.8M
2023-10-13 6.13 6.15 6.03 6.08 38.3M
2023-10-12 6.22 6.24 6.13 6.18 37.4M
2023-10-11 6.23 6.27 6.15 6.18 53.4M
2023-10-10 6.42 6.43 6.20 6.23 55.6M
2023-10-09 6.36 6.48 6.31 6.40 40.5M
2023-09-28 6.39 6.45 6.33 6.37 37.2M
2023-09-27 6.46 6.49 6.35 6.39 67.2M
2023-09-26 6.47 6.51 6.39 6.48 61.2M
2023-09-25 6.53 6.59 6.47 6.48 52.3M
2023-09-22 6.52 6.59 6.46 6.51 63.5M
2023-09-21 6.60 6.68 6.50 6.55 50.2M
2023-09-20 6.65 6.68 6.51 6.61 58.8M
2023-09-19 6.56 6.71 6.48 6.66 81.4M
2023-09-18 6.47 6.62 6.41 6.55 55.4M
2023-09-15 6.61 6.65 6.41 6.47 52.2M
2023-09-14 6.51 6.59 6.46 6.57 44.2M
2023-09-13 6.62 6.62 6.48 6.54 38.6M
2023-09-12 6.67 6.67 6.56 6.62 50.3M
2023-09-11 6.75 6.78 6.66 6.69 47.5M
2023-09-08 6.68 6.77 6.62 6.75 58.9M
2023-09-07 6.69 6.86 6.66 6.72 93.9M
2023-09-06 6.73 6.76 6.59 6.67 64.8M
2023-09-05 6.72 6.76 6.65 6.75 72.5M
2023-09-04 6.56 6.86 6.49 6.79 202.8M
2023-09-01 6.07 6.50 6.07 6.41 185.8M
2023-08-31 6.05 6.33 6.03 6.05 158.8M
2023-08-30 6.01 6.04 5.96 5.98 86.0M
2023-08-29 6.22 6.23 5.98 6.02 120.7M
2023-08-28 6.36 6.43 6.16 6.20 54.2M
2023-08-25 6.05 6.18 6.05 6.12 39.4M
2023-08-24 6.15 6.21 6.02 6.08 59.3M
2023-08-23 6.25 6.28 6.14 6.16 28.0M
2023-08-22 6.23 6.30 6.18 6.26 27.6M
2023-08-21 6.25 6.33 6.20 6.22 26.6M
2023-08-18 6.39 6.61 6.26 6.26 47.4M
2023-08-17 6.28 6.45 6.24 6.44 37.0M
2023-08-16 6.35 6.38 6.25 6.31 42.5M
2023-08-15 6.40 6.47 6.31 6.35 55.9M
2023-08-14 6.43 6.44 6.25 6.40 66.9M
2023-08-11 6.66 6.66 6.35 6.44 75.2M
2023-08-10 6.68 6.74 6.59 6.65 41.7M
2023-08-09 6.75 6.83 6.66 6.72 45.2M
2023-08-08 6.77 6.85 6.72 6.75 43.7M
2023-08-07 6.81 6.87 6.74 6.76 40.1M
2023-08-04 6.90 6.97 6.81 6.81 35.9M
2023-08-03 6.90 6.92 6.77 6.88 44.0M
2023-08-02 6.92 7.06 6.85 6.96 56.4M
2023-08-01 7.04 7.08 6.82 6.85 54.3M
2023-07-31 6.96 7.18 6.96 7.07 64.2M
2023-07-28 6.91 7.00 6.81 6.95 61.3M
2023-07-27 7.07 7.13 6.88 6.91 45.5M
2023-07-26 7.16 7.18 7.02 7.06 39.6M
2023-07-25 7.09 7.30 7.08 7.19 76.5M
2023-07-24 7.18 7.21 6.99 7.02 42.5M
2023-07-21 7.11 7.20 7.05 7.16 62.8M
2023-07-20 7.06 7.20 7.01 7.10 88.5M
2023-07-19 7.08 7.09 6.95 6.99 38.7M
2023-07-18 7.11 7.20 7.08 7.10 42.0M
2023-07-17 7.00 7.20 6.97 7.15 63.8M
2023-07-14 6.70 7.23 6.69 7.06 148.8M
2023-07-13 6.53 6.77 6.52 6.72 62.3M
2023-07-12 6.56 6.63 6.51 6.53 30.5M
2023-07-11 6.55 6.57 6.47 6.56 24.2M
2023-07-10 6.62 6.66 6.50 6.55 32.6M
2023-07-07 6.58 6.65 6.53 6.57 26.5M
2023-07-06 6.55 6.69 6.55 6.61 29.4M
2023-07-05 6.62 6.74 6.57 6.59 34.4M
2023-07-04 6.69 6.73 6.57 6.60 36.4M
2023-07-03 6.77 6.82 6.66 6.71 43.2M
2023-06-30 6.67 6.81 6.65 6.77 53.3M
2023-06-29 6.57 6.77 6.52 6.68 58.5M
2023-06-28 6.46 6.60 6.45 6.57 47.9M
2023-06-27 6.37 6.53 6.29 6.47 61.5M
2023-06-26 6.48 6.55 6.35 6.36 50.9M
2023-06-21 6.55 6.61 6.48 6.49 44.5M
2023-06-20 6.65 6.69 6.53 6.55 62.2M
2023-06-19 6.75 6.75 6.61 6.64 45.1M
2023-06-16 6.71 6.85 6.65 6.69 71.7M
2023-06-15 6.65 6.71 6.55 6.66 71.7M
2023-06-14 6.33 6.69 6.33 6.66 122.6M
2023-06-13 6.44 6.50 6.36 6.43 62.4M
2023-06-12 6.16 6.47 6.15 6.42 106.9M
2023-06-09 6.19 6.21 6.08 6.15 59.9M
2023-06-08 5.99 6.19 5.93 6.17 56.6M
2023-06-07 6.03 6.09 5.95 5.99 30.6M
2023-06-06 6.03 6.16 6.02 6.02 35.1M
2023-06-05 6.14 6.23 6.04 6.06 41.5M
2023-06-02 5.89 6.18 5.87 6.15 89.6M
2023-06-01 5.97 5.97 5.79 5.90 46.4M
2023-05-31 5.90 5.98 5.89 5.98 34.5M
2023-05-30 5.90 6.04 5.84 5.93 47.3M
2023-05-29 5.96 5.97 5.87 5.90 32.2M
2023-05-26 5.97 6.05 5.88 5.96 34.3M
2023-05-25 6.01 6.04 5.89 5.97 50.7M
2023-05-24 6.18 6.19 6.02 6.03 40.8M
2023-05-23 6.30 6.34 6.19 6.19 36.9M
2023-05-22 6.20 6.35 6.16 6.34 52.8M
2023-05-19 6.29 6.30 6.17 6.20 32.6M
2023-05-18 6.26 6.47 6.25 6.30 69.3M
2023-05-17 6.12 6.29 6.06 6.25 57.6M
2023-05-16 6.21 6.24 6.09 6.11 43.0M
2023-05-15 6.17 6.25 6.04 6.25 57.2M
2023-05-12 6.40 6.42 6.14 6.17 63.7M
2023-05-11 6.24 6.45 6.20 6.40 75.2M
2023-05-10 6.36 6.37 6.17 6.22 68.2M
2023-05-09 6.52 6.53 6.35 6.36 68.7M
2023-05-08 6.45 6.75 6.45 6.50 87.5M
2023-05-05 6.34 6.47 6.33 6.43 67.1M
2023-05-04 6.67 6.73 6.21 6.34 174.9M
2023-04-28 6.66 6.88 6.62 6.86 50.1M
2023-04-27 6.52 6.68 6.44 6.67 44.1M
2023-04-26 6.58 6.66 6.54 6.56 39.6M
2023-04-25 6.74 6.80 6.53 6.64 57.5M
2023-04-24 6.83 6.86 6.67 6.70 69.6M
2023-04-21 6.97 7.09 6.82 6.86 74.0M
2023-04-20 6.91 7.02 6.88 6.97 51.1M
2023-04-19 7.01 7.02 6.85 6.93 50.8M
2023-04-18 6.95 7.05 6.91 7.03 61.9M
2023-04-17 6.74 6.97 6.73 6.95 69.8M
2023-04-14 6.69 6.75 6.62 6.72 49.6M
2023-04-13 6.74 6.77 6.61 6.69 58.1M
2023-04-12 6.86 6.87 6.70 6.76 60.5M
2023-04-11 6.84 6.89 6.78 6.86 42.1M
2023-04-10 6.91 7.04 6.83 6.85 69.3M
2023-04-07 7.08 7.08 6.94 6.96 47.0M
2023-04-06 7.06 7.10 6.94 7.07 48.5M
2023-04-04 7.02 7.13 6.94 7.06 66.2M
2023-04-03 6.90 7.04 6.85 6.97 84.3M
2023-03-31 7.00 7.01 6.90 6.93 82.5M
2023-03-30 6.81 7.15 6.81 7.08 153.1M
2023-03-29 6.53 6.74 6.53 6.70 92.7M
2023-03-28 6.55 6.73 6.51 6.56 90.4M
2023-03-27 6.53 6.58 6.43 6.53 78.2M
2023-03-24 6.67 6.70 6.45 6.49 122.3M
2023-03-23 6.66 6.72 6.58 6.67 71.4M
2023-03-22 6.70 6.80 6.62 6.68 89.3M
2023-03-21 6.76 6.86 6.70 6.71 63.8M
2023-03-20 6.89 7.04 6.71 6.74 103.1M
2023-03-17 6.99 7.00 6.81 6.84 88.7M
2023-03-16 6.88 7.00 6.86 6.96 87.4M
2023-03-15 7.06 7.12 6.87 6.87 107.7M
2023-03-14 7.20 7.24 6.93 7.02 105.5M
2023-03-13 7.03 7.29 6.99 7.20 96.6M
2023-03-10 7.14 7.16 7.03 7.04 66.1M
2023-03-09 7.21 7.26 7.10 7.13 70.3M
2023-03-08 7.15 7.32 7.12 7.21 86.6M
2023-03-07 7.29 7.32 7.15 7.15 85.5M
2023-03-06 7.38 7.50 7.22 7.28 148.0M
2023-03-03 7.36 7.46 7.31 7.36 109.0M
2023-03-02 7.18 7.48 7.16 7.42 163.3M
2023-03-01 7.10 7.25 7.02 7.19 141.1M
2023-02-28 6.93 7.10 6.89 7.10 133.7M
2023-02-27 6.98 7.08 6.90 6.95 163.6M
2023-02-24 7.00 7.13 6.93 7.05 125.0M
2023-02-23 7.12 7.14 6.97 6.99 105.8M
2023-02-22 7.18 7.19 6.96 7.09 197.6M
2023-02-21 6.90 7.20 6.87 7.12 475.5M
2023-02-20 6.18 6.74 6.17 6.74 353.3M
2023-02-17 6.10 6.23 6.08 6.13 103.4M
2023-02-16 6.26 6.26 6.02 6.07 92.8M
2023-02-15 6.32 6.38 6.18 6.21 134.4M
2023-02-14 6.24 6.36 6.08 6.31 267.2M
2023-02-13 5.84 6.42 5.84 6.35 339.4M
2023-02-10 5.74 5.86 5.72 5.84 40.5M
2023-02-09 5.67 5.76 5.65 5.75 23.5M
2023-02-08 5.77 5.80 5.68 5.68 31.2M
2023-02-07 5.77 5.83 5.72 5.78 36.8M
2023-02-06 5.78 5.82 5.69 5.77 51.5M
2023-02-03 5.74 5.83 5.65 5.80 57.6M
2023-02-02 5.88 5.90 5.74 5.77 65.6M
2023-02-01 5.82 5.92 5.81 5.90 92.0M
2023-01-31 5.71 5.84 5.68 5.82 59.4M
2023-01-30 5.73 5.86 5.70 5.73 69.5M
2023-01-20 5.58 5.67 5.57 5.66 32.6M
2023-01-19 5.58 5.62 5.53 5.58 26.9M
2023-01-18 5.63 5.69 5.57 5.59 33.0M
2023-01-17 5.70 5.75 5.60 5.63 44.6M
2023-01-16 5.64 5.71 5.58 5.69 69.8M
2023-01-13 5.49 5.64 5.45 5.63 78.7M
2023-01-12 5.51 5.52 5.43 5.47 36.7M
2023-01-11 5.51 5.55 5.46 5.50 50.9M
2023-01-10 5.39 5.52 5.37 5.51 96.7M
2023-01-09 5.30 5.41 5.27 5.39 62.8M
2023-01-06 5.26 5.31 5.25 5.27 29.5M
2023-01-05 5.26 5.33 5.26 5.28 30.1M
2023-01-04 5.11 5.29 5.11 5.25 48.0M
2023-01-03 5.06 5.22 5.03 5.14 42.6M