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
2023-12-29 2.19 2.26 2.19 2.21 48.2M
2023-12-28 2.20 2.22 2.17 2.20 53.6M
2023-12-27 2.13 2.24 2.11 2.19 64.9M
2023-12-26 2.12 2.18 2.12 2.14 37.8M
2023-12-25 2.15 2.16 2.10 2.14 37.6M
2023-12-22 2.19 2.20 2.14 2.17 56.6M
2023-12-21 2.14 2.24 2.10 2.21 91.3M
2023-12-20 2.16 2.18 2.12 2.13 49.2M
2023-12-19 2.19 2.20 2.12 2.15 62.6M
2023-12-18 2.30 2.30 2.16 2.17 128.0M
2023-12-15 2.06 2.27 2.06 2.27 93.2M
2023-12-14 2.08 2.09 2.06 2.06 12.7M
2023-12-13 2.06 2.11 2.05 2.07 21.3M
2023-12-12 2.06 2.07 2.03 2.07 11.6M
2023-12-11 2.04 2.06 2.02 2.06 20.6M
2023-12-08 2.09 2.10 2.04 2.04 24.5M
2023-12-07 2.12 2.12 2.08 2.09 20.1M
2023-12-06 2.05 2.13 2.05 2.12 35.0M
2023-12-05 2.12 2.12 2.05 2.06 22.3M
2023-12-04 2.11 2.13 2.10 2.12 24.8M
2023-12-01 2.09 2.12 2.07 2.11 27.8M
2023-11-30 2.08 2.11 2.06 2.10 39.9M
2023-11-29 2.09 2.10 2.06 2.07 29.7M
2023-11-28 2.11 2.12 2.07 2.10 31.5M
2023-11-27 2.12 2.15 2.09 2.12 25.7M
2023-11-24 2.16 2.16 2.12 2.12 29.3M
2023-11-23 2.16 2.16 2.14 2.15 26.9M
2023-11-22 2.20 2.22 2.14 2.14 56.4M
2023-11-21 2.23 2.30 2.19 2.20 90.9M
2023-11-20 2.18 2.36 2.14 2.25 173.2M
2023-11-17 2.02 2.22 2.01 2.22 107.5M
2023-11-16 2.04 2.05 2.02 2.02 10.8M
2023-11-15 2.04 2.05 2.03 2.04 10.7M
2023-11-14 2.05 2.05 2.02 2.04 11.1M
2023-11-13 2.02 2.05 2.01 2.05 15.1M
2023-11-10 2.01 2.02 2.00 2.02 7.6M
2023-11-09 2.02 2.03 2.01 2.01 8.6M
2023-11-08 2.03 2.04 2.01 2.02 10.9M
2023-11-07 2.05 2.05 2.03 2.03 7.8M
2023-11-06 2.04 2.05 2.02 2.05 12.7M
2023-11-03 2.02 2.05 2.02 2.03 11.3M
2023-11-02 2.04 2.05 2.02 2.02 13.3M
2023-11-01 2.02 2.05 2.01 2.03 12.3M
2023-10-31 2.01 2.03 2.00 2.02 12.1M
2023-10-30 1.98 2.02 1.97 2.01 13.9M
2023-10-27 1.96 1.99 1.94 1.98 12.5M
2023-10-26 1.96 1.97 1.93 1.96 7.7M
2023-10-25 1.94 1.98 1.94 1.96 11.9M
2023-10-24 1.87 1.94 1.86 1.94 19.5M
2023-10-23 1.94 1.95 1.85 1.87 19.1M
2023-10-20 1.94 1.97 1.93 1.95 11.2M
2023-10-19 1.94 1.97 1.92 1.95 11.5M
2023-10-18 2.00 2.00 1.94 1.95 14.1M
2023-10-17 2.02 2.02 1.99 2.01 10.3M
2023-10-16 2.00 2.04 1.99 2.02 14.6M
2023-10-13 2.01 2.01 1.99 1.99 7.9M
2023-10-12 2.00 2.02 1.99 2.02 8.3M
2023-10-11 2.03 2.03 1.99 2.01 16.2M
2023-10-10 2.01 2.04 2.01 2.03 10.9M
2023-10-09 2.04 2.04 2.00 2.01 11.8M
2023-09-28 2.04 2.06 2.03 2.04 8.3M
2023-09-27 2.01 2.04 2.01 2.03 7.5M
2023-09-26 2.05 2.06 2.01 2.02 11.8M
2023-09-25 2.05 2.07 2.04 2.05 9.4M
2023-09-22 2.03 2.06 2.02 2.05 10.2M
2023-09-21 2.05 2.06 2.03 2.03 8.7M
2023-09-20 2.06 2.07 2.04 2.04 9.3M
2023-09-19 2.08 2.08 2.06 2.06 8.2M
2023-09-18 2.07 2.09 2.05 2.08 9.3M
2023-09-15 2.07 2.09 2.05 2.07 10.5M
2023-09-14 2.07 2.08 2.05 2.07 10.5M
2023-09-13 2.09 2.11 2.06 2.07 11.3M
2023-09-12 2.09 2.11 2.08 2.09 11.5M
2023-09-11 2.09 2.11 2.06 2.09 12.5M
2023-09-08 2.07 2.09 2.07 2.09 9.3M
2023-09-07 2.12 2.13 2.07 2.07 13.8M
2023-09-06 2.12 2.15 2.11 2.13 14.9M
2023-09-05 2.14 2.15 2.11 2.12 17.7M
2023-09-04 2.08 2.15 2.07 2.15 29.5M
2023-09-01 2.07 2.09 2.05 2.07 10.6M
2023-08-31 2.08 2.09 2.06 2.07 11.6M
2023-08-30 2.11 2.13 2.07 2.08 15.2M
2023-08-29 2.12 2.13 2.08 2.12 16.5M
2023-08-28 2.07 2.16 2.07 2.10 43.1M
2023-08-25 2.03 2.05 2.00 2.01 15.1M
2023-08-24 2.03 2.05 2.01 2.03 11.5M
2023-08-23 2.06 2.06 2.03 2.03 9.7M
2023-08-22 2.08 2.09 2.03 2.07 18.6M
2023-08-21 2.11 2.13 2.07 2.07 17.2M
2023-08-18 2.13 2.16 2.11 2.12 19.5M
2023-08-17 2.11 2.15 2.08 2.14 19.3M
2023-08-16 2.13 2.16 2.11 2.13 22.5M
2023-08-15 2.28 2.28 2.13 2.16 62.6M
2023-08-14 2.23 2.43 2.22 2.30 75.7M
2023-08-11 2.23 2.24 2.18 2.24 21.5M
2023-08-10 2.20 2.25 2.18 2.23 20.7M
2023-08-09 2.23 2.23 2.18 2.21 20.9M
2023-08-08 2.20 2.24 2.18 2.24 20.7M
2023-08-07 2.20 2.23 2.17 2.22 19.1M
2023-08-04 2.26 2.29 2.21 2.21 33.9M
2023-08-03 2.27 2.32 2.25 2.26 39.9M
2023-08-02 2.36 2.39 2.29 2.30 77.4M
2023-08-01 2.23 2.45 2.23 2.37 101.5M
2023-07-31 2.19 2.26 2.18 2.24 30.5M
2023-07-28 2.15 2.19 2.14 2.19 24.3M
2023-07-27 2.18 2.20 2.15 2.16 28.5M
2023-07-26 2.12 2.21 2.11 2.18 46.7M
2023-07-25 2.08 2.12 2.07 2.12 25.4M
2023-07-24 2.08 2.09 2.06 2.07 13.9M
2023-07-21 2.06 2.09 2.04 2.09 19.0M
2023-07-20 2.06 2.10 2.05 2.06 19.1M
2023-07-19 2.05 2.07 2.04 2.06 11.9M
2023-07-18 2.05 2.07 2.02 2.06 15.5M
2023-07-17 2.04 2.08 2.01 2.05 20.1M
2023-07-14 2.08 2.09 2.05 2.06 12.1M
2023-07-13 2.04 2.08 2.04 2.08 13.4M
2023-07-12 2.07 2.09 2.04 2.05 15.1M
2023-07-11 2.07 2.08 2.04 2.07 13.4M
2023-07-10 2.08 2.08 2.05 2.06 9.4M
2023-07-07 2.06 2.08 2.04 2.06 11.0M
2023-07-06 2.08 2.09 2.06 2.07 14.4M
2023-07-05 2.06 2.13 2.05 2.09 27.1M
2023-07-04 2.10 2.10 2.04 2.06 13.0M
2023-07-03 2.04 2.08 2.04 2.08 18.5M
2023-06-30 1.98 2.09 1.98 2.05 32.7M
2023-06-29 1.97 2.00 1.97 1.97 18.7M
2023-06-28 2.01 2.01 1.94 1.98 16.3M
2023-06-27 1.92 2.01 1.90 2.00 39.9M
2023-06-26 1.97 1.97 1.91 1.92 27.0M
2023-06-21 2.01 2.03 1.96 1.97 19.5M
2023-06-20 2.04 2.05 2.00 2.01 14.3M
2023-06-19 2.07 2.08 2.04 2.04 9.6M
2023-06-16 2.07 2.09 2.06 2.07 9.5M
2023-06-15 2.05 2.08 2.04 2.08 8.3M
2023-06-14 2.08 2.08 2.05 2.06 6.7M
2023-06-13 2.06 2.09 2.06 2.07 7.6M
2023-06-12 2.04 2.08 2.01 2.07 15.3M
2023-06-09 2.06 2.07 2.03 2.04 7.8M
2023-06-08 2.06 2.07 2.05 2.06 5.8M
2023-06-07 2.07 2.08 2.05 2.06 6.4M
2023-06-06 2.11 2.11 2.06 2.07 8.7M
2023-06-05 2.11 2.12 2.09 2.11 7.8M
2023-06-02 2.09 2.11 2.08 2.10 8.9M
2023-06-01 2.05 2.11 2.04 2.09 10.8M
2023-05-31 2.07 2.07 2.04 2.05 7.1M
2023-05-30 2.06 2.07 2.02 2.07 11.3M
2023-05-29 2.11 2.13 2.05 2.06 13.4M
2023-05-26 2.12 2.13 2.06 2.11 14.8M
2023-05-25 2.16 2.16 2.11 2.13 10.7M
2023-05-24 2.18 2.19 2.15 2.16 12.2M
2023-05-23 2.22 2.22 2.18 2.19 8.4M
2023-05-22 2.23 2.23 2.21 2.22 7.1M
2023-05-19 2.24 2.24 2.21 2.23 4.6M
2023-05-18 2.23 2.25 2.22 2.24 8.8M
2023-05-17 2.20 2.23 2.19 2.23 9.0M
2023-05-16 2.23 2.23 2.19 2.20 8.1M
2023-05-15 2.19 2.24 2.18 2.23 11.6M
2023-05-12 2.25 2.25 2.19 2.20 10.6M
2023-05-11 2.25 2.26 2.23 2.25 7.2M
2023-05-10 2.23 2.25 2.22 2.25 7.6M
2023-05-09 2.26 2.27 2.22 2.23 12.8M
2023-05-08 2.25 2.27 2.23 2.26 8.4M
2023-05-05 2.27 2.28 2.23 2.25 9.2M
2023-05-04 2.24 2.31 2.23 2.27 15.0M
2023-04-28 2.20 2.25 2.19 2.25 11.7M
2023-04-27 2.21 2.21 2.18 2.20 12.0M
2023-04-26 2.16 2.22 2.15 2.21 17.2M
2023-04-25 2.22 2.23 2.13 2.17 17.1M
2023-04-24 2.23 2.25 2.17 2.23 18.4M
2023-04-21 2.27 2.31 2.24 2.24 17.4M
2023-04-20 2.34 2.34 2.27 2.28 20.2M
2023-04-19 2.35 2.37 2.31 2.35 17.8M
2023-04-18 2.41 2.41 2.33 2.35 22.4M
2023-04-17 2.43 2.43 2.39 2.41 15.4M
2023-04-14 2.45 2.45 2.41 2.43 21.7M
2023-04-13 2.47 2.48 2.45 2.47 14.4M
2023-04-12 2.47 2.49 2.45 2.47 12.0M
2023-04-11 2.43 2.47 2.39 2.47 15.9M
2023-04-10 2.47 2.47 2.42 2.43 14.2M
2023-04-07 2.46 2.47 2.44 2.47 9.9M
2023-04-06 2.46 2.47 2.43 2.44 12.7M
2023-04-04 2.49 2.50 2.46 2.46 13.7M
2023-04-03 2.49 2.51 2.48 2.50 12.9M
2023-03-31 2.48 2.50 2.47 2.49 10.8M
2023-03-30 2.47 2.49 2.45 2.49 15.4M
2023-03-29 2.51 2.52 2.46 2.46 19.3M
2023-03-28 2.53 2.53 2.50 2.51 13.5M
2023-03-27 2.53 2.54 2.50 2.52 18.8M
2023-03-24 2.55 2.56 2.52 2.54 11.6M
2023-03-23 2.54 2.56 2.53 2.55 12.5M
2023-03-22 2.57 2.57 2.54 2.56 15.5M
2023-03-21 2.53 2.57 2.51 2.57 16.4M
2023-03-20 2.52 2.55 2.51 2.52 15.9M
2023-03-17 2.54 2.55 2.52 2.52 18.7M
2023-03-16 2.55 2.56 2.50 2.52 18.0M
2023-03-15 2.55 2.59 2.54 2.57 18.3M
2023-03-14 2.59 2.60 2.52 2.54 27.5M
2023-03-13 2.65 2.66 2.57 2.59 36.0M
2023-03-10 2.69 2.72 2.65 2.66 33.8M
2023-03-09 2.70 2.85 2.67 2.72 50.4M
2023-03-08 2.65 2.67 2.63 2.65 13.1M
2023-03-07 2.72 2.72 2.65 2.65 18.9M
2023-03-06 2.73 2.74 2.69 2.72 13.3M
2023-03-03 2.74 2.75 2.71 2.73 13.5M
2023-03-02 2.74 2.76 2.74 2.75 15.5M
2023-03-01 2.73 2.75 2.71 2.75 13.9M
2023-02-28 2.71 2.73 2.70 2.73 11.0M
2023-02-27 2.75 2.76 2.71 2.71 14.9M
2023-02-24 2.76 2.77 2.74 2.76 13.6M
2023-02-23 2.76 2.77 2.74 2.76 11.6M
2023-02-22 2.76 2.77 2.73 2.76 13.5M
2023-02-21 2.74 2.79 2.73 2.77 21.7M
2023-02-20 2.68 2.74 2.68 2.73 17.8M
2023-02-17 2.69 2.73 2.68 2.69 19.5M
2023-02-16 2.79 2.79 2.67 2.70 29.6M
2023-02-15 2.80 2.81 2.77 2.78 15.6M
2023-02-14 2.79 2.81 2.78 2.78 17.1M
2023-02-13 2.78 2.80 2.76 2.79 16.3M
2023-02-10 2.79 2.81 2.77 2.78 16.0M
2023-02-09 2.77 2.80 2.76 2.79 14.4M
2023-02-08 2.79 2.82 2.77 2.77 14.9M
2023-02-07 2.76 2.79 2.75 2.79 14.0M
2023-02-06 2.78 2.79 2.73 2.76 21.4M
2023-02-03 2.80 2.81 2.75 2.80 22.6M
2023-02-02 2.85 2.85 2.78 2.80 27.7M
2023-02-01 2.77 2.85 2.76 2.84 42.9M
2023-01-31 2.75 2.78 2.71 2.77 27.1M
2023-01-30 2.73 2.77 2.72 2.75 26.2M
2023-01-20 2.65 2.70 2.65 2.70 18.5M
2023-01-19 2.67 2.67 2.64 2.65 11.3M
2023-01-18 2.62 2.67 2.62 2.66 13.4M
2023-01-17 2.64 2.65 2.61 2.63 9.8M
2023-01-16 2.63 2.65 2.62 2.64 12.8M
2023-01-13 2.64 2.65 2.61 2.63 9.8M
2023-01-12 2.64 2.66 2.61 2.62 12.0M
2023-01-11 2.65 2.67 2.63 2.63 22.4M
2023-01-10 2.69 2.70 2.64 2.65 13.5M
2023-01-09 2.65 2.69 2.64 2.68 14.7M
2023-01-06 2.66 2.67 2.64 2.64 10.3M
2023-01-05 2.65 2.68 2.64 2.66 12.4M
2023-01-04 2.61 2.68 2.60 2.66 17.5M
2023-01-03 2.59 2.62 2.56 2.62 13.1M