Anhui Zhongyuan New Materials Co Ltd (603527)

603527
🏛️ China →
11.46
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 11.10 11.42 11.00 11.40 3,213.3K
09:35 11.39 11.43 11.29 11.33 1,964.1K
09:40 11.33 11.34 11.26 11.27 613.2K
09:45 11.27 11.29 11.23 11.25 542.4K
09:50 11.24 11.24 11.17 11.17 531.1K
09:55 11.17 11.22 11.16 11.19 488.1K
10:00 11.19 11.19 11.14 11.17 430.2K
10:05 11.16 11.24 11.15 11.23 215.3K
10:10 11.23 11.26 11.20 11.23 287.7K
10:15 11.22 11.24 11.20 11.23 169.8K
10:20 11.23 11.26 11.23 11.26 240.9K
10:25 11.27 11.38 11.27 11.35 393.8K
10:30 11.36 11.36 11.25 11.29 257.0K
10:35 11.28 11.29 11.26 11.28 104.2K
10:40 11.28 11.28 11.25 11.27 108.8K
10:45 11.27 11.30 11.26 11.29 133.5K
10:50 11.29 11.29 11.25 11.28 76.5K
10:55 11.28 11.30 11.28 11.28 79.5K
11:00 11.28 11.30 11.28 11.28 164.4K
11:05 11.28 11.31 11.28 11.29 122.8K
11:10 11.29 11.30 11.28 11.30 66.4K
11:15 11.30 11.31 11.26 11.26 97.6K
11:20 11.26 11.29 11.25 11.25 66.1K
11:25 11.25 11.27 11.25 11.26 66.2K
13:00 11.27 11.27 11.20 11.21 165.9K
13:05 11.21 11.23 11.21 11.22 74.1K
13:10 11.22 11.24 11.22 11.23 64.8K
13:15 11.22 11.24 11.21 11.21 88.2K
13:20 11.22 11.24 11.21 11.21 181.0K
13:25 11.20 11.21 11.19 11.19 126.6K
13:30 11.19 11.22 11.18 11.22 209.7K
13:35 11.21 11.22 11.19 11.21 109.5K
13:40 11.20 11.20 11.17 11.18 237.0K
13:45 11.18 11.23 11.18 11.23 115.4K
13:50 11.22 11.23 11.19 11.20 144.5K
13:55 11.20 11.20 11.17 11.18 135.6K
14:00 11.17 11.18 11.15 11.18 145.2K
14:05 11.18 11.22 11.17 11.19 86.9K
14:10 11.19 11.20 11.18 11.18 113.2K
14:15 11.17 11.20 11.17 11.20 118.1K
14:20 11.20 11.20 11.18 11.19 125.7K
14:25 11.18 11.19 11.16 11.17 149.0K
14:30 11.17 11.20 11.16 11.17 214.7K
14:35 11.16 11.20 11.16 11.17 177.3K
14:40 11.17 11.18 11.16 11.17 208.7K
14:45 11.17 11.19 11.16 11.17 318.0K
14:50 11.17 11.18 11.14 11.17 243.2K
14:55 11.16 11.16 11.13 11.13 165.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 11.31 11.54 11.20 11.46 16.0M
2025-09-26 10.96 11.44 10.96 11.12 14.2M
2025-09-25 11.26 11.94 11.08 11.18 20.6M
2025-09-24 10.61 10.90 10.50 10.89 7.1M
2025-09-23 10.96 10.99 10.40 10.70 9.6M
2025-09-22 10.92 11.10 10.77 10.96 5.2M
2025-09-19 11.13 11.13 10.91 10.94 6.6M
2025-09-18 11.32 11.42 10.99 11.13 12.1M
2025-09-17 11.45 11.59 11.27 11.46 10.1M
2025-09-16 11.62 11.62 11.17 11.44 11.6M
2025-09-15 11.80 11.83 11.46 11.49 10.5M
2025-09-12 11.60 11.86 11.51 11.77 16.6M
2025-09-11 11.47 11.64 11.27 11.60 10.0M
2025-09-10 11.44 11.63 11.31 11.51 11.2M
2025-09-09 11.35 11.90 11.28 11.57 16.9M
2025-09-08 11.38 11.42 11.25 11.40 9.4M
2025-09-05 10.81 11.27 10.78 11.27 12.9M
2025-09-04 10.70 11.07 10.61 10.82 13.2M
2025-09-03 11.24 11.34 10.67 10.70 11.5M
2025-09-02 11.31 11.47 11.06 11.23 12.5M
2025-09-01 11.26 11.48 11.19 11.32 11.6M
2025-08-29 11.13 11.65 11.02 11.30 18.7M
2025-08-28 11.10 11.25 10.72 11.13 16.8M
2025-08-27 11.77 11.77 11.13 11.13 28.0M
2025-08-26 11.82 11.92 11.72 11.85 12.8M
2025-08-25 11.72 11.95 11.70 11.88 14.6M
2025-08-22 11.69 11.79 11.59 11.71 8.8M
2025-08-21 11.87 11.91 11.62 11.69 10.3M
2025-08-20 11.75 11.89 11.71 11.88 9.4M
2025-08-19 11.82 11.94 11.65 11.86 12.3M
2025-08-18 11.97 11.97 11.75 11.83 14.3M
2025-08-15 11.76 12.02 11.73 11.90 11.1M
2025-08-14 12.15 12.29 11.72 11.73 15.0M
2025-08-13 11.79 12.24 11.70 12.12 21.6M
2025-08-12 12.00 12.04 11.60 11.65 17.1M
2025-08-11 11.33 12.09 11.33 11.79 22.7M
2025-08-08 11.24 11.31 11.16 11.29 8.5M
2025-08-07 11.30 11.34 11.10 11.27 10.8M
2025-08-06 11.26 11.34 11.16 11.34 11.4M
2025-08-05 11.10 11.31 11.04 11.27 14.7M
2025-08-04 10.88 11.06 10.80 11.06 6.9M
2025-08-01 10.80 11.00 10.74 10.92 7.9M
2025-07-31 10.87 11.06 10.72 10.74 8.3M
2025-07-30 11.19 11.20 10.79 10.92 11.9M
2025-07-29 11.26 11.43 11.10 11.19 9.6M
2025-07-28 11.22 11.36 11.15 11.35 8.2M
2025-07-25 11.32 11.42 11.20 11.27 8.3M
2025-07-24 11.06 11.43 11.05 11.31 11.6M
2025-07-23 11.20 11.27 11.03 11.10 10.2M
2025-07-22 11.20 11.36 11.16 11.25 13.9M
2025-07-21 10.99 11.21 10.97 11.19 8.6M
2025-07-18 11.15 11.21 10.99 11.01 8.9M
2025-07-17 10.87 11.19 10.83 11.13 10.6M
2025-07-16 10.99 11.06 10.87 10.93 7.8M
2025-07-15 11.29 11.32 10.84 10.95 16.5M
2025-07-14 11.25 11.42 11.20 11.28 10.6M
2025-07-11 11.32 11.45 11.12 11.27 13.7M
2025-07-10 11.47 11.68 11.25 11.36 13.2M
2025-07-09 11.59 11.83 11.33 11.40 21.9M
2025-07-08 11.20 11.88 11.04 11.50 25.3M
2025-07-07 10.86 11.42 10.80 11.16 15.9M
2025-07-04 11.37 11.50 10.90 11.09 25.2M
2025-07-03 11.30 11.61 11.05 11.37 24.4M
2025-07-02 10.83 11.50 10.70 11.27 31.7M
2025-07-01 10.91 10.95 10.56 10.89 14.8M
2025-06-30 11.13 11.18 10.80 10.87 18.0M
2025-06-27 11.04 11.47 10.95 11.00 24.1M
2025-06-26 10.80 11.29 10.72 10.95 29.6M
2025-06-25 10.69 11.07 10.48 10.70 26.6M
2025-06-24 10.19 10.84 10.19 10.79 32.3M
2025-06-23 10.12 10.30 9.85 10.24 18.9M
2025-06-20 9.96 10.20 9.80 10.01 13.3M
2025-06-19 9.95 10.10 9.86 9.92 8.7M
2025-06-18 9.99 10.01 9.81 9.98 5.6M
2025-06-17 9.98 10.12 9.93 10.02 5.5M
2025-06-16 9.94 10.09 9.94 9.98 4.4M
2025-06-13 10.12 10.16 9.97 10.00 6.8M
2025-06-12 10.25 10.33 10.17 10.24 7.1M
2025-06-11 10.18 10.35 10.16 10.26 9.1M
2025-06-10 10.22 10.29 10.05 10.18 9.3M
2025-06-09 10.33 10.40 10.20 10.23 10.5M
2025-06-06 9.99 10.43 9.94 10.32 17.8M
2025-06-05 9.94 10.11 9.84 9.97 7.3M
2025-06-04 9.66 9.94 9.66 9.90 6.2M
2025-06-03 9.58 9.78 9.58 9.72 5.3M
2025-05-30 9.87 9.87 9.62 9.62 6.9M
2025-05-29 9.77 9.93 9.77 9.87 6.1M
2025-05-28 9.98 10.04 9.75 9.79 7.5M
2025-05-27 9.96 9.99 9.84 9.95 6.0M
2025-05-26 10.05 10.07 9.84 9.94 8.1M
2025-05-23 9.84 10.32 9.82 9.95 15.9M
2025-05-22 9.97 10.11 9.83 9.86 6.7M
2025-05-21 10.13 10.18 9.90 10.02 6.0M
2025-05-20 9.95 10.16 9.88 10.12 5.6M
2025-05-19 10.01 10.01 9.81 9.97 4.8M
2025-05-16 9.81 10.15 9.81 10.01 6.6M
2025-05-15 9.90 10.00 9.73 9.88 7.1M
2025-05-14 9.98 9.98 9.87 9.89 6.2M
2025-05-13 10.05 10.08 9.91 9.96 5.2M
2025-05-12 9.92 10.10 9.84 10.03 8.2M
2025-05-09 9.88 9.88 9.72 9.82 5.3M
2025-05-08 9.68 9.90 9.66 9.90 5.8M
2025-05-07 9.71 9.79 9.60 9.73 6.7M
2025-05-06 9.44 9.71 9.44 9.70 7.8M
2025-04-30 9.34 9.48 9.34 9.39 5.5M
2025-04-29 9.35 9.48 9.34 9.37 7.4M
2025-04-28 9.37 9.54 9.31 9.33 13.7M
2025-04-25 9.09 9.20 9.03 9.14 4.6M
2025-04-24 9.24 9.24 9.03 9.12 5.5M
2025-04-23 9.13 9.29 9.10 9.25 5.7M
2025-04-22 9.02 9.11 8.97 9.08 5.1M
2025-04-21 8.89 9.06 8.81 9.01 5.0M
2025-04-18 8.76 8.97 8.71 8.92 6.7M
2025-04-17 8.62 8.85 8.55 8.76 5.7M
2025-04-16 8.78 8.86 8.50 8.63 6.4M
2025-04-15 8.74 8.96 8.70 8.83 8.9M
2025-04-14 8.69 8.83 8.64 8.70 6.6M
2025-04-11 8.35 8.65 8.20 8.52 8.7M
2025-04-10 8.33 8.54 8.28 8.38 11.8M
2025-04-09 7.76 8.26 7.33 8.17 14.0M
2025-04-08 8.51 8.65 7.88 8.05 18.8M
2025-04-07 9.02 9.13 8.75 8.75 5.8M
2025-04-03 9.80 9.96 9.61 9.72 11.2M
2025-04-02 10.08 10.18 9.92 9.94 11.4M
2025-04-01 9.95 10.13 9.89 10.02 13.0M
2025-03-31 10.24 10.29 9.63 9.92 20.1M
2025-03-28 10.58 10.70 10.16 10.34 24.0M
2025-03-27 10.89 10.97 10.47 10.52 40.2M
2025-03-26 10.04 10.99 10.04 10.99 16.2M
2025-03-25 9.85 10.20 9.79 9.99 11.9M
2025-03-24 9.93 10.04 9.58 9.85 10.0M
2025-03-21 10.22 10.25 9.91 9.94 10.6M
2025-03-20 10.23 10.41 10.15 10.28 8.5M
2025-03-19 10.30 10.33 10.14 10.20 9.7M
2025-03-18 10.17 10.64 10.17 10.37 15.0M
2025-03-17 10.20 10.28 10.12 10.18 6.7M
2025-03-14 10.10 10.22 9.98 10.20 9.3M
2025-03-13 10.27 10.29 9.98 10.10 10.0M
2025-03-12 10.32 10.36 10.23 10.23 9.1M
2025-03-11 10.24 10.28 10.10 10.27 10.1M
2025-03-10 10.15 10.39 10.10 10.34 14.1M
2025-03-07 10.32 10.51 10.15 10.21 16.0M
2025-03-06 10.24 10.39 10.16 10.29 16.4M
2025-03-05 10.45 10.45 9.99 10.22 19.7M
2025-03-04 10.56 10.61 10.32 10.41 24.4M
2025-03-03 10.26 11.10 10.26 10.80 41.5M
2025-02-28 10.21 10.49 10.12 10.15 23.6M
2025-02-27 10.32 10.38 10.06 10.27 17.8M
2025-02-26 9.95 10.34 9.94 10.27 18.9M
2025-02-25 9.83 10.04 9.76 9.90 10.3M
2025-02-24 9.88 9.96 9.72 9.91 9.0M
2025-02-21 9.85 9.94 9.75 9.91 10.3M
2025-02-20 9.82 9.90 9.70 9.81 8.8M
2025-02-19 9.59 9.85 9.55 9.83 10.3M
2025-02-18 9.71 9.88 9.53 9.57 11.7M
2025-02-17 9.63 9.77 9.60 9.70 9.0M
2025-02-14 9.72 9.98 9.64 9.71 10.1M
2025-02-13 9.90 10.03 9.77 9.78 14.8M
2025-02-12 9.74 9.97 9.69 9.89 14.9M
2025-02-11 9.72 9.76 9.58 9.73 9.3M
2025-02-10 9.68 9.73 9.55 9.70 8.5M
2025-02-07 9.59 9.75 9.50 9.65 10.4M
2025-02-06 9.29 9.59 9.22 9.59 8.4M
2025-02-05 9.34 9.39 9.18 9.32 6.1M
2025-01-27 9.47 9.59 9.20 9.22 8.6M
2025-01-24 9.46 9.51 9.33 9.47 6.7M
2025-01-23 9.51 9.75 9.45 9.45 10.4M
2025-01-22 9.41 9.53 9.33 9.38 7.2M
2025-01-21 9.69 9.75 9.41 9.44 8.9M
2025-01-20 9.44 9.80 9.38 9.65 13.6M
2025-01-17 9.46 9.47 9.27 9.33 5.5M
2025-01-16 9.36 9.50 9.31 9.42 6.6M
2025-01-15 9.44 9.44 9.25 9.30 6.0M
2025-01-14 8.95 9.45 8.95 9.43 8.9M
2025-01-13 8.77 9.11 8.63 9.00 6.7M
2025-01-10 9.34 9.38 8.97 8.97 6.8M
2025-01-09 9.21 9.40 9.20 9.29 6.1M
2025-01-08 9.37 9.40 8.98 9.27 10.1M
2025-01-07 8.97 9.40 8.96 9.40 11.2M
2025-01-06 8.94 9.19 8.60 8.97 9.9M
2025-01-03 9.41 9.50 8.85 8.88 13.3M
2025-01-02 9.51 9.79 9.34 9.44 10.8M