XiaMen HongXin Electron-tech

300657
🏛️ china →
32.51
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 18.77 19.68 18.69 19.39 16.8M
2023-12-28 19.01 19.15 18.69 18.80 15.0M
2023-12-27 18.89 19.28 18.81 19.19 16.2M
2023-12-26 19.34 19.50 18.50 18.60 18.1M
2023-12-25 19.77 19.90 19.35 19.51 7.6M
2023-12-22 20.27 20.45 19.28 19.51 18.8M
2023-12-21 20.83 20.98 19.82 20.31 15.3M
2023-12-20 21.86 21.95 20.81 20.99 13.9M
2023-12-19 20.90 22.25 20.80 21.78 22.0M
2023-12-18 20.73 21.21 20.70 20.99 7.4M
2023-12-15 21.37 21.46 20.87 20.88 8.0M
2023-12-14 21.69 21.95 21.20 21.21 10.1M
2023-12-13 21.92 22.38 21.40 21.66 16.8M
2023-12-12 21.10 22.50 20.90 22.14 26.2M
2023-12-11 21.14 21.73 20.80 21.48 13.4M
2023-12-08 21.17 21.65 21.06 21.39 16.1M
2023-12-07 21.26 21.55 20.85 20.88 16.4M
2023-12-06 21.51 21.78 21.19 21.26 15.3M
2023-12-05 22.37 22.74 21.60 21.73 19.0M
2023-12-04 22.90 23.55 22.35 22.38 26.4M
2023-12-01 23.32 24.22 23.00 23.07 38.2M
2023-11-30 22.15 23.22 21.38 23.02 29.5M
2023-11-29 22.65 22.85 22.20 22.40 14.5M
2023-11-28 22.44 23.11 22.05 22.43 19.1M
2023-11-27 21.96 22.80 21.68 22.69 23.1M
2023-11-24 22.66 22.88 21.92 21.96 27.1M
2023-11-23 21.03 21.96 20.87 21.75 21.4M
2023-11-22 22.40 22.76 21.25 21.31 30.3M
2023-11-21 23.55 23.56 22.25 22.40 34.3M
2023-11-20 23.25 24.16 23.24 23.79 38.2M
2023-11-17 22.49 23.10 22.13 23.10 30.1M
2023-11-16 23.01 23.62 22.53 22.80 41.5M
2023-11-15 24.41 24.88 23.09 23.41 62.8M
2023-11-14 22.53 24.85 22.30 24.67 68.6M
2023-11-13 22.76 23.41 22.50 22.70 40.1M
2023-11-10 22.00 23.30 22.00 23.03 44.8M
2023-11-09 22.75 23.96 22.39 22.76 66.2M
2023-11-08 23.29 23.42 22.28 22.70 65.0M
2023-11-07 21.79 23.97 21.20 23.00 78.6M
2023-11-06 20.43 21.20 20.25 21.20 40.8M
2023-11-03 19.41 20.30 19.29 19.98 33.7M
2023-11-02 21.35 21.56 19.49 19.51 55.0M
2023-11-01 22.11 22.88 21.45 21.45 56.9M
2023-10-31 21.60 24.35 20.40 22.81 99.7M
2023-10-30 22.50 23.51 21.79 22.03 83.6M
2023-10-27 21.23 22.30 20.54 21.40 63.5M
2023-10-26 20.50 21.87 20.07 21.80 97.2M
2023-10-25 18.50 21.16 18.30 21.16 112.0M
2023-10-24 18.27 18.48 17.22 17.63 25.3M
2023-10-23 18.30 18.79 17.83 18.08 27.0M
2023-10-20 19.03 19.48 17.80 17.92 38.5M
2023-10-19 20.25 21.43 19.25 19.46 50.8M
2023-10-18 21.50 22.00 20.20 20.25 51.4M
2023-10-17 18.92 19.99 18.68 19.63 29.0M
2023-10-16 20.10 20.37 18.68 18.83 23.8M
2023-10-13 18.11 19.60 18.11 19.42 27.3M
2023-10-12 18.42 18.63 18.00 18.31 14.0M
2023-10-11 18.63 19.06 18.30 18.44 19.7M
2023-10-10 19.03 19.42 18.71 18.79 18.2M
2023-10-09 18.50 19.52 18.39 19.30 24.3M
2023-09-28 17.54 18.80 17.52 18.80 24.9M
2023-09-27 17.48 17.89 17.02 17.67 24.3M
2023-09-26 16.70 17.29 16.39 16.82 14.7M
2023-09-25 17.05 17.26 16.60 16.83 13.9M
2023-09-22 16.70 17.35 16.68 17.22 15.8M
2023-09-21 16.57 17.07 16.57 16.80 9.6M
2023-09-20 16.90 17.36 16.78 16.80 11.5M
2023-09-19 17.47 17.56 16.59 16.86 14.8M
2023-09-18 18.00 18.08 17.47 17.52 10.3M
2023-09-15 18.08 18.33 17.81 17.92 12.3M
2023-09-14 18.66 18.89 17.88 18.10 19.4M
2023-09-13 19.19 19.45 18.48 18.83 23.7M
2023-09-12 19.80 20.12 19.25 19.30 24.8M
2023-09-11 20.31 20.94 19.18 20.15 37.0M
2023-09-08 18.86 20.67 18.60 19.79 35.1M
2023-09-07 18.80 19.13 18.41 18.80 28.5M
2023-09-06 17.42 19.18 17.37 19.18 40.7M
2023-09-05 17.70 18.06 17.36 17.68 30.0M
2023-09-04 17.22 17.83 16.94 17.69 31.4M
2023-09-01 16.71 17.10 16.54 17.04 22.1M
2023-08-31 16.21 17.19 16.02 16.67 36.0M
2023-08-30 15.83 16.81 15.73 16.00 33.7M
2023-08-29 14.55 15.52 14.54 15.17 18.5M
2023-08-28 16.00 16.00 14.52 14.54 14.7M
2023-08-25 15.00 15.24 14.68 15.01 12.1M
2023-08-24 15.58 15.92 15.28 15.32 10.6M
2023-08-23 16.06 16.10 15.33 15.37 14.6M
2023-08-22 15.89 16.35 15.56 16.34 16.2M
2023-08-21 15.57 16.10 15.45 15.60 9.8M
2023-08-18 16.21 16.38 15.53 15.55 12.2M
2023-08-17 15.87 16.49 15.68 16.32 12.8M
2023-08-16 16.63 16.65 15.90 15.94 13.5M
2023-08-15 16.87 17.36 16.47 16.58 17.1M
2023-08-14 16.05 16.85 16.00 16.79 14.0M
2023-08-11 16.50 16.66 16.13 16.15 11.6M
2023-08-10 16.50 16.83 16.35 16.51 11.8M
2023-08-09 16.90 17.30 16.53 16.77 12.6M
2023-08-08 17.23 17.73 16.90 17.08 15.7M
2023-08-07 17.39 17.67 17.19 17.23 18.5M
2023-08-04 16.86 17.50 16.70 17.38 21.0M
2023-08-03 16.87 17.27 16.69 16.93 19.4M
2023-08-02 16.64 17.64 16.43 17.15 29.4M
2023-08-01 16.63 16.84 16.17 16.67 16.7M
2023-07-31 16.56 17.08 16.26 16.69 17.1M
2023-07-28 17.20 17.54 16.56 16.75 21.6M
2023-07-27 18.11 18.32 17.27 17.33 22.4M
2023-07-26 18.50 18.70 17.77 18.10 28.5M
2023-07-25 19.64 19.88 18.68 18.92 34.4M
2023-07-24 19.60 20.52 19.30 19.47 37.3M
2023-07-21 18.80 19.75 18.50 18.96 27.8M
2023-07-20 19.46 19.60 18.60 18.78 28.5M
2023-07-19 21.70 21.96 19.20 19.31 53.3M
2023-07-18 21.12 22.55 20.88 21.70 47.1M
2023-07-17 20.50 21.40 20.47 20.70 31.2M
2023-07-14 21.52 22.23 20.45 20.60 43.9M
2023-07-13 21.50 23.01 20.59 21.68 43.6M
2023-07-12 21.98 22.40 21.20 21.31 33.0M
2023-07-11 22.64 23.15 21.85 22.31 35.0M
2023-07-10 23.31 23.55 21.44 22.48 44.1M
2023-07-07 24.00 24.04 22.70 23.20 69.5M
2023-07-06 18.91 22.69 18.91 22.69 60.9M
2023-07-05 17.76 19.46 17.76 18.91 40.7M
2023-07-04 18.50 18.55 17.77 17.97 32.5M
2023-07-03 18.71 19.30 18.20 18.49 51.1M
2023-06-30 20.10 20.35 17.77 18.50 72.2M
2023-06-29 19.48 21.30 19.48 20.46 73.0M
2023-06-28 25.29 25.85 19.40 19.45 94.4M
2023-06-27 22.22 24.57 22.06 24.25 59.3M
2023-06-26 23.70 24.80 22.53 23.05 54.0M
2023-06-21 23.63 25.19 22.31 22.75 64.1M
2023-06-20 23.20 23.59 22.42 23.50 41.5M
2023-06-19 21.50 23.80 20.91 23.09 56.0M
2023-06-16 19.52 20.22 19.29 20.10 30.4M
2023-06-15 20.34 20.60 19.40 19.55 38.7M
2023-06-14 20.88 21.08 20.12 20.37 37.0M
2023-06-13 20.22 20.98 19.86 20.71 34.5M
2023-06-12 20.01 20.86 19.34 20.22 39.4M
2023-06-09 19.22 20.26 18.91 19.70 41.9M
2023-06-08 19.50 20.55 19.01 19.18 43.4M
2023-06-07 18.23 19.90 17.80 19.90 46.2M
2023-06-06 18.15 19.00 17.88 18.20 34.5M
2023-06-05 17.17 18.50 17.16 18.45 40.0M
2023-06-02 19.00 19.12 17.86 17.94 49.7M
2023-06-01 17.41 19.12 17.41 18.68 50.8M
2023-05-31 17.18 18.50 17.01 17.38 42.6M
2023-05-30 16.58 17.68 16.41 17.30 42.8M
2023-05-29 15.32 17.45 15.16 17.33 50.9M
2023-05-26 14.84 15.57 14.56 15.29 27.4M
2023-05-25 14.30 14.75 14.18 14.74 19.0M
2023-05-24 13.63 14.58 13.45 14.32 18.2M
2023-05-23 14.06 14.40 13.80 13.80 9.3M
2023-05-22 14.00 14.24 13.78 14.01 9.7M
2023-05-19 14.00 14.60 13.89 14.19 14.9M
2023-05-18 13.38 14.49 13.30 14.12 22.0M
2023-05-17 12.78 13.52 12.78 13.35 5.3M
2023-05-16 13.22 13.22 12.73 12.90 4.9M
2023-05-15 13.13 13.38 13.00 13.12 5.1M
2023-05-12 13.40 13.55 13.10 13.12 4.5M
2023-05-11 13.04 13.76 13.01 13.40 7.9M
2023-05-10 13.06 13.25 12.89 13.10 4.8M
2023-05-09 13.27 13.33 12.96 13.05 6.2M
2023-05-08 13.10 13.56 13.01 13.26 6.2M
2023-05-05 12.92 13.25 12.82 12.99 6.6M
2023-05-04 13.28 13.61 12.79 13.05 9.0M
2023-04-28 12.95 13.63 12.95 13.51 10.6M
2023-04-27 12.00 13.29 11.52 13.17 15.2M
2023-04-26 13.66 13.91 13.00 13.17 13.7M
2023-04-25 14.21 14.41 13.55 13.60 16.1M
2023-04-24 14.78 15.05 13.83 14.52 21.0M
2023-04-21 15.17 15.23 14.10 14.25 19.0M
2023-04-20 14.20 15.06 13.90 14.93 18.7M
2023-04-19 14.29 14.89 14.08 14.39 17.9M
2023-04-18 13.66 14.80 13.39 14.37 16.4M
2023-04-17 13.86 14.05 13.67 13.71 6.3M
2023-04-14 13.81 14.07 13.40 13.86 9.5M
2023-04-13 14.31 14.33 13.69 13.76 13.0M
2023-04-12 14.72 14.72 14.23 14.32 12.4M
2023-04-11 13.90 14.83 13.76 14.58 18.4M
2023-04-10 14.45 14.50 13.96 13.99 15.2M
2023-04-07 14.52 14.73 13.65 14.48 25.8M
2023-04-06 15.58 15.78 14.61 14.71 33.3M
2023-04-04 14.56 15.90 14.56 15.58 33.3M
2023-04-03 15.00 15.00 14.25 14.62 28.6M
2023-03-31 14.70 14.99 14.29 14.82 19.2M
2023-03-30 14.65 15.03 14.50 14.78 27.8M
2023-03-29 13.29 15.26 13.08 14.96 37.7M
2023-03-28 13.55 13.55 13.07 13.16 11.5M
2023-03-27 13.85 14.20 13.30 13.65 25.7M
2023-03-24 13.35 13.72 13.20 13.50 18.5M
2023-03-23 12.30 13.54 12.30 13.42 30.9M
2023-03-22 11.57 12.40 11.50 12.29 19.3M
2023-03-21 11.39 11.49 11.19 11.47 3.9M
2023-03-20 11.25 11.52 11.20 11.31 5.8M
2023-03-17 11.46 11.50 11.28 11.31 5.0M
2023-03-16 11.83 11.88 11.26 11.31 9.6M
2023-03-15 11.80 12.12 11.68 11.81 7.8M
2023-03-14 11.97 12.05 11.27 11.78 16.0M
2023-03-13 12.03 12.18 11.87 12.02 5.8M
2023-03-10 12.31 12.55 12.08 12.11 8.3M
2023-03-09 11.68 12.60 11.68 12.45 19.9M
2023-03-08 11.44 11.98 11.42 11.68 7.4M
2023-03-07 11.91 11.94 11.40 11.43 6.1M
2023-03-06 11.95 12.05 11.71 11.85 4.5M
2023-03-03 12.00 12.32 11.76 11.97 6.4M
2023-03-02 12.17 12.26 11.93 11.95 5.5M
2023-03-01 12.15 12.23 12.05 12.15 3.8M
2023-02-28 12.10 12.38 12.00 12.19 5.4M
2023-02-27 12.58 12.63 12.07 12.09 7.7M
2023-02-24 12.38 12.81 12.31 12.58 12.0M
2023-02-23 11.90 12.75 11.87 12.48 17.5M
2023-02-22 11.96 11.96 11.77 11.82 4.6M
2023-02-21 12.11 12.39 11.90 12.00 6.0M
2023-02-20 11.97 12.09 11.80 12.01 6.2M
2023-02-17 12.22 12.97 11.93 11.98 9.6M
2023-02-16 12.62 12.71 12.09 12.21 7.6M
2023-02-15 12.70 12.72 12.51 12.62 3.8M
2023-02-14 12.63 12.90 12.52 12.59 5.3M
2023-02-13 12.70 12.77 12.56 12.62 7.0M
2023-02-10 12.42 12.90 12.42 12.76 9.0M
2023-02-09 11.99 12.64 11.95 12.51 11.8M
2023-02-08 12.24 12.30 11.97 11.98 5.9M
2023-02-07 12.22 12.33 12.14 12.24 4.5M
2023-02-06 12.11 12.53 11.95 12.22 11.6M
2023-02-03 12.03 12.17 11.85 12.11 7.3M
2023-02-02 12.10 12.20 11.95 12.08 9.9M
2023-02-01 11.96 12.33 11.93 12.12 8.1M
2023-01-31 11.89 12.00 11.73 11.93 4.8M
2023-01-30 11.66 12.05 11.50 11.89 9.1M
2023-01-20 11.46 11.58 11.37 11.45 4.7M
2023-01-19 11.40 11.49 11.35 11.43 2.8M
2023-01-18 11.40 11.57 11.40 11.42 2.9M
2023-01-17 11.33 11.60 11.16 11.45 5.6M
2023-01-16 11.01 11.31 11.01 11.20 3.6M
2023-01-13 11.20 11.30 11.01 11.06 2.9M
2023-01-12 11.20 11.30 11.13 11.19 2.8M
2023-01-11 11.46 11.63 11.24 11.25 4.3M
2023-01-10 11.47 11.55 11.34 11.50 3.9M
2023-01-09 11.20 11.73 11.18 11.46 9.8M
2023-01-06 11.00 11.30 10.98 11.00 4.2M
2023-01-05 10.83 11.10 10.83 11.00 3.6M
2023-01-04 11.02 11.18 10.93 11.00 3.3M
2023-01-03 10.90 11.12 10.79 11.02 3.4M