Anhui Fengxing Wear Resistant Materials Co Ltd (002760)

002760
🏛️ China →
20.29
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 26.32 26.50 25.97 26.12 1.1M
2021-12-30 25.80 27.00 25.80 26.20 1.7M
2021-12-29 25.90 26.17 25.50 25.90 1.0M
2021-12-28 25.45 25.99 25.00 25.78 1.3M
2021-12-27 25.00 25.92 24.99 25.46 1.3M
2021-12-24 26.34 26.36 24.99 25.03 1.8M
2021-12-23 26.70 26.80 25.82 25.89 2.3M
2021-12-22 25.13 27.39 25.12 26.67 4.2M
2021-12-21 25.07 25.18 24.67 25.13 1.0M
2021-12-20 25.20 25.80 24.97 25.08 1.6M
2021-12-17 24.92 25.44 24.61 25.28 2.2M
2021-12-16 24.84 24.95 24.60 24.80 0.7M
2021-12-15 24.89 25.18 24.66 24.74 1.3M
2021-12-14 24.71 25.48 24.57 24.89 1.6M
2021-12-13 25.20 25.21 24.54 24.75 1.8M
2021-12-10 24.55 25.77 24.49 25.27 2.4M
2021-12-09 24.70 24.97 24.10 24.67 2.7M
2021-12-08 25.10 25.26 24.50 24.70 2.1M
2021-12-07 25.50 26.49 25.08 25.26 3.4M
2021-12-06 25.07 26.45 25.05 26.10 6.0M
2021-12-03 26.12 26.38 23.75 25.03 9.7M
2021-12-02 26.77 27.15 26.38 26.39 2.0M
2021-12-01 26.63 27.49 26.41 26.81 2.5M
2021-11-30 27.25 27.45 26.61 26.68 2.3M
2021-11-29 26.74 27.73 26.37 27.20 2.2M
2021-11-26 27.44 28.28 27.00 27.54 2.7M
2021-11-25 28.38 28.46 27.38 27.44 4.0M
2021-11-24 26.38 28.39 26.31 28.37 5.2M
2021-11-23 26.62 27.40 26.38 26.41 2.8M
2021-11-22 27.10 27.12 26.40 26.61 2.3M
2021-11-19 26.76 27.34 26.07 27.00 3.5M
2021-11-18 27.61 27.80 26.80 26.83 3.7M
2021-11-17 27.72 27.98 26.87 27.39 5.4M
2021-11-16 26.19 27.96 25.70 27.64 7.9M
2021-11-15 24.66 26.69 24.66 26.20 6.8M
2021-11-12 24.31 24.73 23.97 24.56 2.9M
2021-11-11 24.72 25.10 24.25 24.47 2.8M
2021-11-10 24.94 25.05 24.25 24.73 3.8M
2021-11-09 25.54 25.54 24.80 25.06 3.1M
2021-11-08 24.91 25.99 24.30 25.06 4.4M
2021-11-05 25.42 25.65 24.85 25.22 3.9M
2021-11-04 24.97 25.58 24.27 25.53 5.9M
2021-11-03 25.29 25.30 24.30 24.52 6.6M
2021-11-02 24.52 25.94 24.16 25.54 9.8M
2021-11-01 24.20 25.08 23.73 24.50 9.8M
2021-10-29 21.30 23.51 21.30 23.51 4.8M
2021-10-28 21.33 21.69 20.90 21.37 2.0M
2021-10-27 22.69 22.77 21.50 21.50 3.3M
2021-10-26 22.53 22.77 22.07 22.71 2.7M
2021-10-25 22.50 22.85 22.30 22.44 2.0M
2021-10-22 22.98 23.40 22.52 22.58 2.3M
2021-10-21 23.58 23.58 22.93 22.94 2.8M
2021-10-20 23.01 23.87 22.92 23.56 4.2M
2021-10-19 23.30 23.65 22.88 22.91 4.3M
2021-10-18 23.83 24.26 23.20 23.38 7.8M
2021-10-15 22.34 24.05 22.02 23.69 9.4M
2021-10-14 21.67 22.67 21.51 22.53 6.6M
2021-10-13 21.07 21.56 20.82 21.39 2.3M
2021-10-12 20.60 21.13 20.59 21.00 2.5M
2021-10-11 20.56 20.97 20.31 20.74 1.5M
2021-10-08 20.33 20.60 20.19 20.48 1.4M
2021-09-30 20.08 20.36 19.96 20.15 1.4M
2021-09-29 20.85 20.85 19.87 20.00 3.5M
2021-09-28 21.30 21.88 21.20 21.25 1.9M
2021-09-27 21.61 21.90 21.03 21.28 2.1M
2021-09-24 21.64 21.70 21.17 21.31 1.7M
2021-09-23 21.74 21.95 21.51 21.63 1.7M
2021-09-22 21.69 21.80 21.40 21.58 1.9M
2021-09-17 21.33 22.30 21.04 22.00 3.8M
2021-09-16 22.02 22.15 21.21 21.29 3.2M
2021-09-15 22.41 22.54 21.82 22.05 3.7M
2021-09-14 22.53 23.20 22.35 22.54 3.4M
2021-09-13 23.30 23.30 22.13 22.58 4.7M
2021-09-10 23.47 24.46 23.10 23.18 8.4M
2021-09-09 22.67 23.67 22.35 23.45 7.9M
2021-09-08 22.27 22.79 22.17 22.69 3.9M
2021-09-07 22.26 22.40 22.11 22.27 2.8M
2021-09-06 22.23 22.40 21.94 22.27 3.8M
2021-09-03 22.80 22.80 22.31 22.43 3.9M
2021-09-02 22.72 22.88 22.50 22.80 4.6M
2021-09-01 22.45 23.12 22.31 22.79 7.7M
2021-08-31 21.85 22.83 21.85 22.53 6.6M
2021-08-30 21.93 22.38 21.70 21.83 3.5M
2021-08-27 22.25 22.45 21.76 21.88 4.6M
2021-08-26 22.61 22.86 22.32 22.37 4.1M
2021-08-25 22.62 22.71 22.21 22.58 3.6M
2021-08-24 22.81 23.10 22.51 22.64 4.0M
2021-08-23 22.16 22.85 22.12 22.81 4.3M
2021-08-20 23.25 23.45 22.34 22.46 5.8M
2021-08-19 23.01 23.57 22.88 23.26 5.9M
2021-08-18 22.91 23.46 22.83 23.12 6.5M
2021-08-17 23.99 23.99 23.01 23.04 11.3M
2021-08-16 24.05 24.50 23.38 24.35 15.4M
2021-08-13 24.85 25.75 24.65 24.66 21.6M
2021-08-12 27.39 28.84 27.39 27.39 6.0M
2021-08-11 32.31 32.80 30.43 30.43 7.0M
2021-08-10 38.68 39.00 33.81 33.81 10.2M
2021-08-09 41.83 42.39 37.57 37.57 6.6M
2021-08-06 41.87 43.00 41.00 41.74 3.1M
2021-08-05 43.19 43.68 41.00 41.40 4.0M
2021-08-04 41.50 43.87 40.79 43.50 4.5M
2021-08-03 40.68 43.29 40.51 41.28 3.3M
2021-08-02 40.51 42.55 39.82 41.60 3.5M
2021-07-30 41.96 43.47 39.88 40.30 6.7M
2021-07-29 37.51 40.49 37.51 40.49 6.5M
2021-07-28 37.01 38.55 36.40 36.81 5.2M
2021-07-27 38.68 40.59 36.88 38.58 10.2M
2021-07-26 41.57 43.87 37.33 39.00 14.9M
2021-07-23 39.89 40.88 38.59 39.88 4.3M
2021-07-22 38.40 41.29 38.30 40.64 6.6M
2021-07-21 34.75 38.23 34.75 38.23 5.8M
2021-07-20 34.50 35.86 32.69 34.75 7.6M
2021-07-19 30.12 33.00 30.12 33.00 2.9M
2021-07-16 30.80 31.24 29.88 30.00 4.1M
2021-07-15 31.00 31.47 30.54 30.80 3.0M
2021-07-14 31.18 32.00 30.40 31.38 4.0M
2021-07-13 29.43 31.80 29.43 31.15 6.4M
2021-07-12 28.72 30.10 28.72 29.30 3.8M
2021-07-09 27.48 28.65 26.93 28.51 3.2M
2021-07-08 29.08 29.30 26.97 27.24 4.7M
2021-07-07 27.28 29.35 27.24 29.07 3.9M
2021-07-06 26.59 27.28 25.30 27.06 2.7M
2021-07-05 24.71 26.59 24.71 25.98 3.0M
2021-07-02 24.59 25.15 24.23 24.71 1.2M
2021-07-01 24.90 25.31 24.35 24.64 2.3M
2021-06-30 23.45 25.00 23.43 25.00 2.6M
2021-06-29 23.05 24.58 23.05 23.70 3.1M
2021-06-28 22.51 23.97 22.33 23.77 2.8M
2021-06-25 23.51 24.66 22.41 22.78 5.3M
2021-06-24 26.00 27.39 23.40 23.65 10.2M
2021-06-23 24.44 26.30 24.44 26.00 3.6M
2021-06-22 23.48 24.97 23.45 24.93 3.7M
2021-06-21 23.92 25.50 23.01 23.39 5.4M
2021-06-18 23.50 24.90 23.28 23.93 3.9M
2021-06-17 22.19 23.30 22.00 23.29 3.2M
2021-06-16 21.90 22.20 21.78 22.00 2.1M
2021-06-15 21.82 22.15 21.38 21.91 1.8M
2021-06-11 21.62 22.04 21.17 21.84 3.1M
2021-06-10 21.27 21.87 21.00 21.62 2.7M
2021-06-09 20.00 21.51 20.00 21.30 3.2M
2021-06-08 20.34 21.15 20.06 20.52 3.5M
2021-06-07 18.93 20.55 18.93 20.30 3.0M
2021-06-04 18.50 19.09 18.50 18.90 1.0M
2021-06-03 18.76 18.89 18.53 18.64 0.5M
2021-06-02 18.26 18.85 18.13 18.76 1.2M
2021-06-01 18.05 18.25 18.05 18.25 0.4M
2021-05-31 18.41 18.41 18.05 18.09 0.7M
2021-05-28 18.48 18.60 18.30 18.41 0.4M
2021-05-27 18.54 18.66 18.31 18.48 0.6M
2021-05-26 18.50 18.69 18.30 18.50 0.8M
2021-05-25 18.30 18.69 18.18 18.50 0.9M
2021-05-24 18.14 18.34 17.98 18.29 0.9M
2021-05-21 18.30 18.35 17.95 18.15 0.6M
2021-05-20 18.04 18.16 17.84 18.15 0.4M
2021-05-19 18.03 18.19 17.65 18.04 0.9M
2021-05-18 18.08 18.19 18.05 18.13 0.3M
2021-05-17 18.50 18.50 18.00 18.26 0.7M
2021-05-14 18.28 18.45 18.08 18.45 0.8M
2021-05-13 18.04 18.30 18.04 18.30 0.7M
2021-05-12 18.13 18.45 17.96 18.29 0.6M
2021-05-11 18.20 18.20 17.82 18.13 0.3M
2021-05-10 18.02 18.21 17.86 18.20 0.8M
2021-05-07 18.45 18.52 18.06 18.20 0.5M
2021-05-06 18.08 18.65 17.97 18.35 0.8M
2021-04-30 18.17 18.34 17.88 18.18 0.6M
2021-04-29 18.80 18.80 17.93 18.12 1.6M
2021-04-28 18.34 18.93 18.19 18.89 1.7M
2021-04-27 17.98 18.67 17.72 18.29 2.5M
2021-04-26 17.52 17.85 17.47 17.77 0.6M
2021-04-23 17.49 17.63 17.32 17.53 0.3M
2021-04-22 17.49 17.69 17.42 17.49 0.4M
2021-04-21 17.65 17.67 17.40 17.45 0.7M
2021-04-20 17.72 17.96 17.66 17.66 0.7M
2021-04-19 17.71 17.98 17.54 17.92 1.3M
2021-04-16 17.28 17.61 17.15 17.61 0.9M
2021-04-15 17.21 17.27 17.08 17.16 0.3M
2021-04-14 17.01 17.28 16.84 17.19 0.4M
2021-04-13 17.17 17.17 16.66 16.90 0.5M
2021-04-12 17.16 17.18 16.99 17.00 0.6M
2021-04-09 17.12 17.31 17.02 17.20 0.4M
2021-04-08 17.41 17.43 17.12 17.12 0.8M
2021-04-07 17.26 17.58 17.18 17.39 1.1M
2021-04-06 17.11 17.37 17.09 17.27 0.5M
2021-04-02 17.14 17.21 17.00 17.11 0.8M
2021-04-01 17.16 17.36 17.02 17.21 0.4M
2021-03-31 17.02 17.24 17.02 17.17 0.5M
2021-03-30 17.46 17.52 17.10 17.16 0.7M
2021-03-29 17.46 17.89 17.46 17.52 0.3M
2021-03-26 17.62 17.76 17.44 17.63 0.5M
2021-03-25 17.46 17.70 17.46 17.60 0.6M
2021-03-24 17.22 17.88 17.05 17.61 1.3M
2021-03-23 17.27 17.40 17.00 17.24 0.9M
2021-03-22 17.04 17.29 17.00 17.23 0.7M
2021-03-19 17.01 17.34 16.99 17.04 1.0M
2021-03-18 18.00 18.00 17.02 17.20 2.8M
2021-03-17 18.80 19.23 17.62 18.00 4.9M
2021-03-16 18.32 18.94 18.10 18.85 1.5M
2021-03-15 18.22 18.44 17.91 18.39 0.8M
2021-03-12 18.50 18.50 18.09 18.22 1.5M
2021-03-11 18.05 18.48 17.76 18.38 2.2M
2021-03-10 17.40 18.17 17.30 18.08 1.8M
2021-03-09 17.26 17.47 16.57 17.44 1.5M
2021-03-08 17.36 17.42 17.20 17.27 1.0M
2021-03-05 17.16 17.44 17.12 17.30 0.6M
2021-03-04 17.43 17.53 17.13 17.25 1.1M
2021-03-03 17.71 17.71 17.00 17.46 1.9M
2021-03-02 18.39 18.98 17.88 17.92 3.3M
2021-03-01 18.12 19.87 17.38 19.87 2.3M
2021-02-26 17.85 18.15 17.62 18.11 1.2M
2021-02-25 17.75 17.85 17.31 17.85 1.4M
2021-02-24 18.07 18.18 17.64 17.67 0.9M
2021-02-23 18.05 18.47 17.61 18.07 1.0M
2021-02-22 18.14 18.74 18.14 18.24 0.6M
2021-02-19 17.91 18.20 17.84 18.12 0.3M
2021-02-18 17.36 18.33 17.36 17.90 0.4M
2021-02-10 17.22 17.69 17.22 17.35 0.2M
2021-02-09 16.60 17.33 16.60 17.29 0.4M
2021-02-08 16.91 17.14 16.80 16.84 0.3M
2021-02-05 17.35 17.35 16.88 17.00 0.3M
2021-02-04 17.11 17.37 16.84 17.07 0.5M
2021-02-03 17.25 17.80 17.11 17.38 0.4M
2021-02-02 17.41 17.53 16.91 17.25 0.5M
2021-02-01 17.77 17.77 17.27 17.40 0.6M
2021-01-29 17.82 18.06 17.00 17.77 0.8M
2021-01-28 17.54 18.20 17.22 17.80 0.7M
2021-01-27 18.42 18.58 17.38 17.56 1.2M
2021-01-26 19.10 19.50 18.40 18.58 1.4M
2021-01-25 18.11 19.65 18.00 19.11 1.9M
2021-01-22 18.23 18.47 18.01 18.22 0.7M
2021-01-21 17.81 18.50 17.69 18.05 1.2M
2021-01-20 16.80 18.33 16.67 17.90 1.7M
2021-01-19 16.79 16.95 16.61 16.80 0.5M
2021-01-18 16.78 17.22 16.55 16.80 1.1M
2021-01-15 15.72 17.37 15.68 17.15 1.4M
2021-01-14 15.40 15.88 15.06 15.79 0.4M
2021-01-13 15.79 15.93 15.35 15.39 0.6M
2021-01-12 15.46 16.06 15.46 15.79 0.4M
2021-01-11 16.22 16.22 15.62 15.62 0.7M
2021-01-08 15.70 16.28 15.34 16.10 0.8M
2021-01-07 17.00 17.08 15.69 15.80 1.0M
2021-01-06 16.99 17.18 16.57 16.63 0.5M
2021-01-05 17.22 17.29 16.90 16.99 0.5M
2021-01-04 16.93 17.42 16.80 17.29 0.5M