Dianguang Explosion-proof Technology Co Ltd (002730)

002730
🏛️ China →
16.01
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
2022-12-30 7.71 7.86 7.71 7.73 3.7M
2022-12-29 7.87 8.03 7.70 7.73 5.2M
2022-12-28 8.12 8.17 7.94 7.95 4.8M
2022-12-27 8.00 8.23 8.00 8.06 9.1M
2022-12-26 7.51 8.00 7.48 7.98 12.1M
2022-12-23 7.80 7.83 7.30 7.63 13.7M
2022-12-22 8.31 8.34 7.93 7.98 10.2M
2022-12-21 8.36 8.45 8.22 8.29 10.0M
2022-12-20 8.55 8.56 8.29 8.36 15.9M
2022-12-19 8.08 9.08 8.08 8.69 28.2M
2022-12-16 7.92 8.72 7.88 8.33 24.3M
2022-12-15 7.93 7.96 7.84 7.93 1.6M
2022-12-14 7.89 7.94 7.85 7.91 1.9M
2022-12-13 7.84 7.94 7.79 7.89 2.5M
2022-12-12 7.88 7.90 7.77 7.84 2.5M
2022-12-09 7.95 7.99 7.85 7.89 1.8M
2022-12-08 8.03 8.03 7.89 7.91 2.5M
2022-12-07 8.02 8.09 7.95 7.98 2.7M
2022-12-06 8.18 8.18 8.03 8.09 3.6M
2022-12-05 8.09 8.21 8.09 8.18 3.7M
2022-12-02 7.97 8.10 7.93 8.08 3.1M
2022-12-01 7.98 8.03 7.93 7.97 2.9M
2022-11-30 7.89 7.95 7.82 7.89 2.7M
2022-11-29 7.74 7.88 7.74 7.88 2.8M
2022-11-28 7.85 7.85 7.66 7.74 2.9M
2022-11-25 7.94 8.00 7.84 7.86 2.2M
2022-11-24 7.94 8.00 7.85 7.94 2.5M
2022-11-23 7.91 7.95 7.73 7.91 3.2M
2022-11-22 8.02 8.10 7.87 7.91 3.2M
2022-11-21 8.09 8.09 7.92 8.03 2.7M
2022-11-18 8.21 8.28 8.06 8.09 3.3M
2022-11-17 8.27 8.30 8.06 8.20 6.4M
2022-11-16 8.19 8.35 8.14 8.34 5.5M
2022-11-15 8.02 8.16 7.96 8.15 2.5M
2022-11-14 8.07 8.18 8.00 8.03 2.7M
2022-11-11 8.30 8.30 8.08 8.09 3.5M
2022-11-10 8.15 8.26 8.08 8.08 3.1M
2022-11-09 8.18 8.24 8.13 8.15 2.5M
2022-11-08 8.20 8.20 8.08 8.16 2.6M
2022-11-07 8.08 8.25 8.08 8.16 2.9M
2022-11-04 8.02 8.26 8.02 8.16 4.8M
2022-11-03 7.98 8.07 7.91 8.04 2.5M
2022-11-02 7.98 8.05 7.92 7.99 2.7M
2022-11-01 7.76 7.97 7.72 7.95 3.2M
2022-10-31 7.55 7.77 7.53 7.67 2.8M
2022-10-28 7.88 7.90 7.47 7.55 3.8M
2022-10-27 7.99 8.06 7.88 7.90 2.6M
2022-10-26 7.91 8.06 7.87 8.02 4.0M
2022-10-25 7.86 7.86 7.62 7.79 3.1M
2022-10-24 7.90 7.98 7.70 7.77 3.0M
2022-10-21 7.88 7.97 7.72 7.90 2.9M
2022-10-20 7.82 7.88 7.67 7.80 3.2M
2022-10-19 7.86 7.92 7.80 7.82 2.8M
2022-10-18 7.94 7.95 7.80 7.86 3.7M
2022-10-17 7.63 7.90 7.10 7.90 7.2M
2022-10-14 7.58 7.72 7.57 7.63 2.8M
2022-10-13 7.40 7.60 7.33 7.53 2.6M
2022-10-12 7.23 7.45 7.15 7.45 2.5M
2022-10-11 7.11 7.26 7.03 7.21 2.2M
2022-10-10 7.29 7.33 7.07 7.11 1.8M
2022-09-30 7.27 7.45 7.24 7.28 2.0M
2022-09-29 7.48 7.50 7.29 7.34 2.5M
2022-09-28 7.69 7.71 7.36 7.36 3.7M
2022-09-27 7.67 7.78 7.61 7.72 3.6M
2022-09-26 7.70 7.78 7.59 7.63 2.7M
2022-09-23 7.98 8.04 7.75 7.76 3.0M
2022-09-22 7.98 8.14 7.97 8.00 2.2M
2022-09-21 8.06 8.10 7.90 8.04 1.9M
2022-09-20 7.97 8.11 7.96 8.04 3.0M
2022-09-19 8.10 8.15 7.84 7.90 3.5M
2022-09-16 8.35 8.36 8.10 8.12 2.9M
2022-09-15 8.66 8.66 8.25 8.34 4.2M
2022-09-14 8.36 8.62 8.20 8.60 3.7M
2022-09-13 8.42 8.70 8.41 8.54 5.0M
2022-09-09 8.71 8.76 8.37 8.37 8.0M
2022-09-08 9.00 9.04 8.76 8.76 5.5M
2022-09-07 9.13 9.15 9.01 9.08 3.3M
2022-09-06 9.03 9.14 8.94 9.13 3.8M
2022-09-05 9.05 9.09 8.93 9.03 3.6M
2022-09-02 8.87 9.08 8.67 9.04 4.9M
2022-09-01 8.83 8.99 8.79 8.86 3.5M
2022-08-31 9.14 9.15 8.75 8.85 5.3M
2022-08-30 9.08 9.34 9.03 9.12 7.2M
2022-08-29 8.72 9.03 8.61 9.00 3.6M
2022-08-26 8.85 9.11 8.85 8.92 4.2M
2022-08-25 9.08 9.15 8.68 8.89 6.4M
2022-08-24 9.36 9.43 8.96 8.99 7.6M
2022-08-23 9.17 9.45 9.11 9.36 7.1M
2022-08-22 9.52 9.56 9.17 9.21 10.5M
2022-08-19 9.71 9.87 9.60 9.62 9.3M
2022-08-18 9.69 9.94 9.54 9.79 16.6M
2022-08-17 9.61 9.78 9.57 9.69 10.9M
2022-08-16 9.66 9.69 9.51 9.65 11.5M
2022-08-15 9.78 9.78 9.53 9.70 13.9M
2022-08-12 9.89 10.09 9.60 9.60 31.5M
2022-08-11 9.24 10.16 9.22 10.16 16.3M
2022-08-10 9.25 9.35 9.13 9.24 10.1M
2022-08-09 9.09 9.44 9.02 9.35 15.8M
2022-08-08 9.17 9.19 8.95 9.10 10.3M
2022-08-05 8.99 9.25 8.95 9.13 13.5M
2022-08-04 9.05 9.15 8.82 9.05 12.0M
2022-08-03 9.10 9.26 8.88 8.89 17.2M
2022-08-02 9.30 9.43 8.86 8.92 19.0M
2022-08-01 9.37 9.60 9.31 9.47 26.3M
2022-07-29 9.59 9.96 9.15 9.37 44.3M
2022-07-28 9.55 10.14 9.38 10.14 37.7M
2022-07-27 8.37 9.22 8.33 9.22 10.9M
2022-07-26 8.33 8.38 8.19 8.38 3.1M
2022-07-25 8.49 8.54 8.23 8.31 3.6M
2022-07-22 8.51 8.63 8.31 8.40 4.7M
2022-07-21 8.52 8.64 8.43 8.46 5.5M
2022-07-20 8.25 8.66 8.16 8.52 9.1M
2022-07-19 8.09 8.26 8.01 8.25 6.2M
2022-07-18 8.13 8.32 8.01 8.26 3.3M
2022-07-15 8.30 8.41 8.10 8.14 2.5M
2022-07-14 8.26 8.44 8.26 8.41 2.5M
2022-07-13 8.13 8.35 8.13 8.30 2.4M
2022-07-12 8.30 8.31 8.12 8.12 2.9M
2022-07-11 8.52 8.52 8.22 8.28 2.9M
2022-07-08 8.41 8.76 8.40 8.51 3.7M
2022-07-07 8.16 8.43 8.11 8.42 3.2M
2022-07-06 8.21 8.30 8.08 8.14 2.3M
2022-07-05 8.44 8.50 8.15 8.28 4.4M
2022-07-04 8.50 8.52 8.35 8.44 2.7M
2022-07-01 8.58 8.63 8.41 8.47 3.1M
2022-06-30 8.51 8.68 8.49 8.50 3.0M
2022-06-29 8.83 8.93 8.52 8.52 4.8M
2022-06-28 8.65 8.91 8.50 8.84 5.5M
2022-06-27 8.89 8.89 8.59 8.64 5.2M
2022-06-24 8.46 9.15 8.42 8.77 10.9M
2022-06-23 8.38 8.53 8.30 8.46 2.8M
2022-06-22 8.66 8.66 8.32 8.36 2.4M
2022-06-21 8.59 8.67 8.49 8.60 3.6M
2022-06-20 8.41 8.68 8.26 8.60 4.9M
2022-06-17 8.33 8.39 8.15 8.35 3.0M
2022-06-16 8.33 8.49 8.22 8.36 3.8M
2022-06-15 8.46 8.59 8.30 8.34 3.4M
2022-06-14 8.45 8.47 8.15 8.45 2.7M
2022-06-13 8.35 8.67 8.35 8.55 2.5M
2022-06-10 8.22 8.47 8.20 8.43 2.3M
2022-06-09 8.46 8.51 8.16 8.25 2.9M
2022-06-08 8.62 8.71 8.37 8.47 3.7M
2022-06-07 8.78 8.78 8.51 8.57 2.8M
2022-06-06 8.80 8.86 8.66 8.82 2.8M
2022-06-02 8.67 8.78 8.60 8.76 2.2M
2022-06-01 8.58 8.89 8.47 8.68 3.6M
2022-05-31 8.61 8.72 8.48 8.67 3.3M
2022-05-30 8.50 8.62 8.35 8.59 3.6M
2022-05-27 8.30 8.57 8.20 8.51 5.5M
2022-05-26 8.18 8.41 7.95 8.27 3.6M
2022-05-25 8.06 8.18 8.02 8.18 2.7M
2022-05-24 8.40 8.45 8.03 8.05 4.4M
2022-05-23 8.30 8.48 8.25 8.45 4.4M
2022-05-20 8.28 8.37 8.22 8.34 2.6M
2022-05-19 8.10 8.29 8.10 8.26 2.2M
2022-05-18 8.32 8.35 8.17 8.29 2.5M
2022-05-17 8.18 8.42 8.08 8.32 3.4M
2022-05-16 8.29 8.47 8.08 8.17 4.6M
2022-05-13 7.97 8.70 7.97 8.29 8.8M
2022-05-12 7.81 8.00 7.71 8.00 3.5M
2022-05-11 7.87 8.10 7.80 7.81 3.5M
2022-05-10 7.67 7.90 7.61 7.86 2.5M
2022-05-09 7.55 7.83 7.50 7.79 3.8M
2022-05-06 7.30 7.64 7.29 7.58 3.9M
2022-05-05 7.40 7.62 7.32 7.53 3.9M
2022-04-29 7.39 7.50 7.29 7.44 5.5M
2022-04-28 7.52 7.63 7.21 7.27 5.4M
2022-04-27 7.10 7.67 6.97 7.64 6.0M
2022-04-26 7.61 7.73 7.16 7.21 5.8M
2022-04-25 8.23 8.39 7.66 7.66 6.1M
2022-04-22 8.55 8.70 8.40 8.51 2.7M
2022-04-21 8.97 8.97 8.51 8.55 3.6M
2022-04-20 9.04 9.15 8.84 8.90 3.5M
2022-04-19 8.84 9.14 8.84 9.06 3.7M
2022-04-18 8.68 8.93 8.44 8.88 4.1M
2022-04-15 9.36 9.36 8.71 8.74 8.0M
2022-04-14 9.37 9.50 9.35 9.37 2.4M
2022-04-13 9.59 9.60 9.36 9.38 3.0M
2022-04-12 9.32 9.70 9.26 9.67 4.8M
2022-04-11 9.96 9.98 9.29 9.39 6.9M
2022-04-08 9.97 9.98 9.68 9.88 4.6M
2022-04-07 10.13 10.15 9.88 9.92 4.8M
2022-04-06 10.05 10.23 10.05 10.16 3.5M
2022-04-01 10.20 10.22 10.02 10.02 4.9M
2022-03-31 10.29 10.36 10.10 10.19 5.5M
2022-03-30 10.16 10.39 10.09 10.37 5.3M
2022-03-29 10.25 10.37 10.08 10.12 6.0M
2022-03-28 10.61 10.62 10.17 10.20 8.9M
2022-03-25 10.82 11.11 10.68 10.68 6.4M
2022-03-24 10.86 11.04 10.74 10.87 7.0M
2022-03-23 11.22 11.34 10.94 11.01 10.7M
2022-03-22 11.24 11.49 10.99 11.34 12.3M
2022-03-21 11.31 11.43 11.11 11.27 12.8M
2022-03-18 11.48 11.50 11.26 11.38 12.0M
2022-03-17 11.42 11.65 11.11 11.56 20.3M
2022-03-16 11.29 11.68 10.77 11.57 22.1M
2022-03-15 11.00 11.61 10.76 11.31 22.9M
2022-03-14 10.72 11.37 10.61 11.13 20.0M
2022-03-11 10.81 10.95 10.45 10.85 19.2M
2022-03-10 11.00 11.51 10.68 11.20 35.1M
2022-03-09 10.60 11.01 10.40 11.01 24.5M
2022-03-08 10.86 10.87 10.01 10.01 18.3M
2022-03-07 9.90 10.87 9.81 10.87 11.1M
2022-03-04 10.31 10.40 9.80 9.88 7.8M
2022-03-03 10.42 10.48 10.27 10.35 2.4M
2022-03-02 10.38 10.47 10.31 10.42 2.2M
2022-03-01 10.20 10.44 10.20 10.40 2.8M
2022-02-28 10.24 10.31 10.05 10.18 2.8M
2022-02-25 10.27 10.55 10.23 10.30 3.4M
2022-02-24 10.43 10.52 10.05 10.16 4.3M
2022-02-23 10.37 10.52 10.26 10.46 4.2M
2022-02-22 10.31 10.40 10.12 10.36 2.6M
2022-02-21 10.20 10.42 10.05 10.35 3.2M
2022-02-18 10.09 10.17 9.93 10.16 1.8M
2022-02-17 10.09 10.16 10.01 10.12 2.2M
2022-02-16 10.06 10.19 9.99 10.12 2.4M
2022-02-15 10.00 10.17 9.98 10.06 2.1M
2022-02-14 10.05 10.16 9.89 10.03 1.8M
2022-02-11 10.24 10.26 10.02 10.07 2.4M
2022-02-10 10.40 10.41 10.18 10.29 2.3M
2022-02-09 10.30 10.45 10.15 10.37 2.6M
2022-02-08 10.30 10.36 10.05 10.31 2.3M
2022-02-07 9.98 10.30 9.90 10.24 3.1M
2022-01-28 9.94 9.98 9.62 9.91 3.1M
2022-01-27 10.14 10.18 9.70 9.70 2.7M
2022-01-26 9.98 10.26 9.98 10.14 2.8M
2022-01-25 10.42 10.50 9.92 9.97 3.8M
2022-01-24 10.36 10.49 10.15 10.42 2.2M
2022-01-21 10.70 10.79 9.63 10.37 3.4M
2022-01-20 11.13 11.20 10.65 10.70 3.6M
2022-01-19 11.06 11.43 11.04 11.15 5.1M
2022-01-18 11.56 11.57 10.70 11.15 7.7M
2022-01-17 11.43 11.65 11.43 11.54 3.8M
2022-01-14 11.62 11.77 11.42 11.47 3.3M
2022-01-13 11.82 12.03 11.64 11.67 5.3M
2022-01-12 11.50 11.85 11.47 11.82 6.0M
2022-01-11 11.57 11.98 11.45 11.46 5.0M
2022-01-10 11.50 11.69 11.30 11.56 3.5M
2022-01-07 11.85 11.94 11.50 11.54 4.6M
2022-01-06 11.68 11.95 11.53 11.84 4.1M
2022-01-05 12.02 12.11 11.50 11.69 5.7M
2022-01-04 12.01 12.07 11.77 12.01 6.0M