Xinke Material

600255
🏛️ china →
4.18
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 2.57 2.59 2.55 2.58 7.1M
2022-12-29 2.57 2.60 2.54 2.55 12.1M
2022-12-28 2.61 2.63 2.57 2.59 16.0M
2022-12-27 2.53 2.57 2.52 2.57 10.2M
2022-12-26 2.48 2.53 2.46 2.53 11.6M
2022-12-23 2.45 2.49 2.44 2.48 11.8M
2022-12-22 2.54 2.57 2.45 2.46 16.9M
2022-12-21 2.57 2.58 2.52 2.52 13.8M
2022-12-20 2.57 2.60 2.54 2.57 8.8M
2022-12-19 2.61 2.63 2.55 2.57 15.6M
2022-12-16 2.63 2.65 2.62 2.63 11.0M
2022-12-15 2.68 2.68 2.63 2.65 14.3M
2022-12-14 2.65 2.71 2.65 2.67 13.7M
2022-12-13 2.67 2.68 2.64 2.64 11.3M
2022-12-12 2.71 2.71 2.65 2.66 15.3M
2022-12-09 2.68 2.72 2.67 2.72 15.1M
2022-12-08 2.71 2.73 2.69 2.70 11.5M
2022-12-07 2.73 2.74 2.71 2.72 13.9M
2022-12-06 2.75 2.76 2.72 2.74 14.3M
2022-12-05 2.71 2.76 2.70 2.75 27.5M
2022-12-02 2.70 2.72 2.69 2.71 12.2M
2022-12-01 2.74 2.75 2.70 2.71 12.7M
2022-11-30 2.70 2.73 2.68 2.72 15.0M
2022-11-29 2.63 2.71 2.63 2.70 19.6M
2022-11-28 2.69 2.69 2.62 2.63 17.3M
2022-11-25 2.71 2.71 2.68 2.70 11.2M
2022-11-24 2.70 2.74 2.70 2.72 14.9M
2022-11-23 2.71 2.71 2.63 2.68 20.1M
2022-11-22 2.71 2.76 2.70 2.70 18.3M
2022-11-21 2.68 2.72 2.67 2.70 16.0M
2022-11-18 2.75 2.75 2.70 2.71 16.5M
2022-11-17 2.76 2.76 2.72 2.74 21.0M
2022-11-16 2.77 2.79 2.75 2.77 14.9M
2022-11-15 2.73 2.77 2.72 2.77 17.0M
2022-11-14 2.77 2.79 2.73 2.74 19.1M
2022-11-11 2.78 2.81 2.76 2.78 23.6M
2022-11-10 2.76 2.78 2.74 2.74 18.0M
2022-11-09 2.80 2.82 2.77 2.77 16.7M
2022-11-08 2.76 2.79 2.74 2.79 22.4M
2022-11-07 2.76 2.78 2.73 2.76 23.9M
2022-11-04 2.73 2.76 2.72 2.74 23.5M
2022-11-03 2.69 2.76 2.67 2.74 23.2M
2022-11-02 2.65 2.78 2.64 2.70 28.5M
2022-11-01 2.61 2.65 2.60 2.65 16.0M
2022-10-31 2.54 2.64 2.52 2.61 20.3M
2022-10-28 2.62 2.62 2.52 2.54 19.9M
2022-10-27 2.63 2.65 2.61 2.62 12.1M
2022-10-26 2.62 2.64 2.59 2.63 16.6M
2022-10-25 2.57 2.61 2.51 2.60 16.1M
2022-10-24 2.61 2.64 2.55 2.57 20.2M
2022-10-21 2.60 2.62 2.58 2.59 11.2M
2022-10-20 2.62 2.64 2.58 2.60 12.5M
2022-10-19 2.63 2.66 2.61 2.62 14.2M
2022-10-18 2.66 2.68 2.62 2.62 15.3M
2022-10-17 2.62 2.66 2.60 2.65 16.7M
2022-10-14 2.58 2.65 2.58 2.63 19.6M
2022-10-13 2.55 2.59 2.52 2.57 16.8M
2022-10-12 2.47 2.55 2.44 2.55 20.5M
2022-10-11 2.46 2.49 2.40 2.47 12.6M
2022-10-10 2.45 2.49 2.42 2.44 13.7M
2022-09-30 2.43 2.47 2.42 2.44 12.6M
2022-09-29 2.49 2.52 2.39 2.43 17.6M
2022-09-28 2.55 2.55 2.46 2.47 17.6M
2022-09-27 2.47 2.56 2.47 2.55 19.9M
2022-09-26 2.59 2.59 2.45 2.47 27.8M
2022-09-23 2.64 2.67 2.58 2.59 18.3M
2022-09-22 2.66 2.71 2.65 2.65 16.8M
2022-09-21 2.61 2.69 2.61 2.67 18.2M
2022-09-20 2.57 2.68 2.56 2.65 25.8M
2022-09-19 2.60 2.62 2.54 2.55 16.8M
2022-09-16 2.65 2.66 2.60 2.60 20.2M
2022-09-15 2.74 2.77 2.63 2.67 27.1M
2022-09-14 2.72 2.75 2.71 2.73 17.9M
2022-09-13 2.79 2.82 2.76 2.77 15.9M
2022-09-09 2.79 2.81 2.77 2.79 16.6M
2022-09-08 2.85 2.85 2.78 2.80 26.2M
2022-09-07 2.84 2.87 2.83 2.86 21.5M
2022-09-06 2.81 2.88 2.79 2.86 27.4M
2022-09-05 2.78 2.82 2.76 2.80 16.3M
2022-09-02 2.75 2.78 2.73 2.78 14.2M
2022-09-01 2.77 2.80 2.75 2.75 16.6M
2022-08-31 2.84 2.86 2.75 2.76 33.3M
2022-08-30 2.89 2.92 2.84 2.86 19.6M
2022-08-29 2.78 2.90 2.77 2.89 22.4M
2022-08-26 2.91 2.92 2.84 2.85 32.0M
2022-08-25 2.90 2.93 2.81 2.92 42.0M
2022-08-24 3.02 3.04 2.89 2.89 62.9M
2022-08-23 3.04 3.05 2.99 3.01 48.1M
2022-08-22 3.07 3.18 3.00 3.05 100.7M
2022-08-19 3.02 3.03 2.96 2.96 47.8M
2022-08-18 3.07 3.08 3.01 3.02 71.3M
2022-08-17 2.95 3.18 2.93 3.11 131.5M
2022-08-16 2.98 3.02 2.95 2.96 49.6M
2022-08-15 2.90 3.00 2.90 2.99 46.5M
2022-08-12 2.92 3.01 2.88 2.94 53.9M
2022-08-11 2.95 2.96 2.91 2.96 37.1M
2022-08-10 3.00 3.00 2.92 2.95 43.6M
2022-08-09 2.95 3.02 2.90 2.99 63.4M
2022-08-08 2.78 2.93 2.77 2.93 56.3M
2022-08-05 2.81 2.82 2.74 2.80 34.8M
2022-08-04 2.80 2.84 2.72 2.79 41.4M
2022-08-03 2.74 2.86 2.73 2.75 56.2M
2022-08-02 2.88 2.89 2.73 2.77 74.4M
2022-08-01 2.95 2.97 2.87 2.92 55.3M
2022-07-29 3.04 3.04 2.94 2.98 79.4M
2022-07-28 2.97 3.08 2.96 3.07 97.4M
2022-07-27 2.96 3.02 2.93 2.96 61.6M
2022-07-26 2.97 2.99 2.93 2.96 56.8M
2022-07-25 3.07 3.11 2.96 2.98 71.9M
2022-07-22 3.14 3.16 3.05 3.07 120.0M
2022-07-21 3.04 3.32 2.95 3.17 254.4M
2022-07-20 2.85 3.11 2.83 3.11 222.8M
2022-07-19 2.76 2.90 2.74 2.83 92.5M
2022-07-18 2.61 2.79 2.61 2.76 82.9M
2022-07-15 2.76 2.77 2.65 2.65 105.2M
2022-07-14 2.80 2.83 2.75 2.78 82.8M
2022-07-13 2.81 2.85 2.75 2.82 101.5M
2022-07-12 2.91 3.06 2.86 2.86 143.9M
2022-07-11 2.88 3.14 2.79 2.99 201.2M
2022-07-08 3.61 3.61 2.95 2.96 379.4M
2022-07-07 3.28 3.28 3.21 3.28 95.1M
2022-07-06 2.98 2.98 2.94 2.98 80.7M
2022-07-05 2.68 2.71 2.63 2.71 41.3M
2022-07-04 2.65 2.70 2.60 2.69 48.6M
2022-07-01 2.52 2.69 2.49 2.67 77.2M
2022-06-30 2.54 2.59 2.51 2.52 49.0M
2022-06-29 2.64 2.65 2.53 2.54 49.9M
2022-06-28 2.68 2.70 2.61 2.65 56.7M
2022-06-27 2.77 2.78 2.64 2.70 102.4M
2022-06-24 2.83 2.98 2.79 2.80 120.0M
2022-06-23 2.78 2.96 2.43 2.82 164.1M
2022-06-20 2.63 2.73 2.59 2.69 117.6M
2022-06-17 2.65 2.69 2.55 2.63 168.2M
2022-06-16 2.39 2.62 2.39 2.62 77.8M
2022-06-15 2.40 2.42 2.38 2.38 26.4M
2022-06-14 2.41 2.41 2.33 2.40 32.1M
2022-06-13 2.35 2.42 2.34 2.42 52.6M
2022-06-10 2.27 2.39 2.25 2.36 40.4M
2022-06-09 2.33 2.33 2.25 2.28 19.1M
2022-06-08 2.33 2.35 2.27 2.31 20.4M
2022-06-07 2.35 2.35 2.29 2.33 21.7M
2022-06-06 2.28 2.37 2.27 2.35 30.3M
2022-06-02 2.28 2.29 2.26 2.28 12.5M
2022-06-01 2.27 2.29 2.25 2.27 15.7M
2022-05-31 2.28 2.29 2.23 2.27 20.3M
2022-05-30 2.31 2.32 2.25 2.27 26.2M
2022-05-27 2.30 2.42 2.28 2.32 46.0M
2022-05-26 2.32 2.34 2.26 2.29 22.9M
2022-05-25 2.26 2.34 2.25 2.32 22.7M
2022-05-24 2.36 2.38 2.25 2.26 30.0M
2022-05-23 2.34 2.39 2.33 2.36 26.1M
2022-05-20 2.31 2.36 2.31 2.34 25.1M
2022-05-19 2.21 2.33 2.20 2.31 38.3M
2022-05-18 2.16 2.26 2.14 2.24 34.9M
2022-05-17 2.16 2.17 2.11 2.14 17.6M
2022-05-16 2.14 2.17 2.12 2.16 17.5M
2022-05-13 2.13 2.14 2.10 2.13 14.6M
2022-05-12 2.10 2.14 2.09 2.12 16.7M
2022-05-11 2.14 2.17 2.12 2.12 24.9M
2022-05-10 2.11 2.14 2.09 2.12 18.3M
2022-05-09 2.05 2.14 2.04 2.13 25.7M
2022-05-06 2.05 2.07 2.03 2.05 16.9M
2022-05-05 2.06 2.10 2.04 2.09 18.1M
2022-04-29 1.98 2.07 1.98 2.07 26.2M
2022-04-28 2.03 2.03 1.95 1.97 22.1M
2022-04-27 1.98 2.05 1.92 2.04 33.6M
2022-04-26 2.01 2.06 1.98 2.01 25.3M
2022-04-25 2.14 2.14 2.00 2.01 31.5M
2022-04-22 2.20 2.20 2.14 2.17 19.5M
2022-04-21 2.30 2.31 2.19 2.20 37.0M
2022-04-20 2.35 2.37 2.30 2.31 18.8M
2022-04-19 2.33 2.37 2.32 2.36 16.3M
2022-04-18 2.31 2.34 2.28 2.32 15.9M
2022-04-15 2.37 2.39 2.31 2.32 28.4M
2022-04-14 2.40 2.41 2.36 2.38 25.8M
2022-04-13 2.35 2.43 2.34 2.39 42.7M
2022-04-12 2.33 2.36 2.28 2.35 33.3M
2022-04-11 2.41 2.42 2.31 2.33 45.4M
2022-04-08 2.33 2.47 2.30 2.44 53.9M
2022-04-07 2.39 2.39 2.32 2.33 26.4M
2022-04-06 2.33 2.39 2.32 2.38 23.9M
2022-04-01 2.35 2.36 2.32 2.34 26.8M
2022-03-31 2.37 2.40 2.35 2.37 21.1M
2022-03-30 2.37 2.40 2.35 2.38 25.2M
2022-03-29 2.40 2.42 2.35 2.35 24.1M
2022-03-28 2.42 2.44 2.36 2.39 23.7M
2022-03-25 2.41 2.45 2.41 2.43 22.4M
2022-03-24 2.45 2.47 2.42 2.42 24.1M
2022-03-23 2.49 2.50 2.45 2.47 25.9M
2022-03-22 2.47 2.51 2.44 2.49 31.3M
2022-03-21 2.46 2.48 2.42 2.47 36.4M
2022-03-18 2.43 2.46 2.39 2.46 33.8M
2022-03-17 2.41 2.47 2.41 2.43 43.2M
2022-03-16 2.35 2.41 2.26 2.39 50.3M
2022-03-15 2.45 2.46 2.31 2.31 53.8M
2022-03-14 2.51 2.56 2.45 2.47 44.6M
2022-03-11 2.53 2.54 2.44 2.53 55.8M
2022-03-10 2.59 2.61 2.55 2.56 46.1M
2022-03-09 2.61 2.63 2.41 2.54 63.9M
2022-03-08 2.69 2.69 2.56 2.62 55.3M
2022-03-07 2.71 2.75 2.67 2.70 43.7M
2022-03-04 2.80 2.81 2.70 2.71 67.3M
2022-03-03 2.85 2.90 2.78 2.80 90.7M
2022-03-02 2.81 2.90 2.80 2.85 62.1M
2022-03-01 2.88 2.89 2.83 2.86 41.2M
2022-02-28 2.84 2.88 2.75 2.88 66.8M
2022-02-25 2.76 2.86 2.76 2.83 70.6M
2022-02-24 2.91 2.91 2.68 2.76 117.5M
2022-02-23 2.85 2.92 2.80 2.92 113.2M
2022-02-22 2.85 2.89 2.81 2.84 86.0M
2022-02-21 2.90 2.90 2.80 2.87 118.3M
2022-02-18 2.95 2.96 2.87 2.91 134.9M
2022-02-17 2.99 3.14 2.93 3.04 333.6M
2022-02-16 2.67 2.92 2.64 2.92 158.6M
2022-02-15 2.72 2.72 2.62 2.65 39.0M
2022-02-14 2.65 2.76 2.64 2.71 40.5M
2022-02-11 2.76 2.76 2.67 2.68 43.0M
2022-02-10 2.78 2.83 2.75 2.78 50.2M
2022-02-09 2.77 2.81 2.72 2.79 65.1M
2022-02-08 2.65 2.72 2.63 2.72 54.4M
2022-02-07 2.61 2.69 2.58 2.66 44.3M
2022-01-28 2.52 2.62 2.47 2.59 49.9M
2022-01-27 2.56 2.62 2.51 2.52 50.1M
2022-01-26 2.58 2.62 2.51 2.59 53.4M
2022-01-25 2.66 2.71 2.54 2.58 83.1M
2022-01-24 2.68 2.70 2.63 2.65 48.3M
2022-01-21 2.63 2.73 2.61 2.71 71.1M
2022-01-20 2.72 2.73 2.60 2.61 96.2M
2022-01-19 2.79 2.79 2.70 2.73 88.0M
2022-01-18 2.91 2.93 2.72 2.80 178.5M
2022-01-17 3.08 3.14 2.89 2.95 140.5M
2022-01-14 2.89 3.12 2.83 3.01 225.1M
2022-01-13 3.00 3.05 2.85 2.92 177.3M
2022-01-12 2.80 2.97 2.79 2.92 136.7M
2022-01-11 2.95 2.99 2.80 2.82 146.8M
2022-01-10 3.06 3.07 2.84 2.99 172.3M
2022-01-07 3.02 3.31 2.97 3.06 277.1M
2022-01-06 2.88 3.10 2.76 3.01 239.4M
2022-01-05 3.24 3.35 2.91 2.97 320.7M
2022-01-04 3.50 3.63 3.19 3.20 352.2M