Dongguan Dingtong Precision Metal Co Ltd (688668)

688668
🏛️ China →
97.63
Letzte Aktualisierung: 2025-09-26
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 66.95 71.35 66.61 70.48 1.6M
2021-12-30 68.10 68.59 65.04 67.60 1.9M
2021-12-29 70.40 71.84 66.18 68.10 1.5M
2021-12-28 64.98 71.66 64.10 70.18 2.0M
2021-12-27 65.94 66.00 62.20 65.79 1.4M
2021-12-24 64.84 67.97 63.98 64.97 2.2M
2021-12-23 56.72 65.00 56.58 63.10 2.3M
2021-12-22 58.87 58.87 56.61 56.79 0.7M
2021-12-21 59.33 59.59 58.26 58.30 0.8M
2021-12-20 58.10 61.22 58.10 58.25 0.9M
2021-12-17 62.11 62.11 59.31 60.09 0.6M
2021-12-16 61.84 62.27 60.11 61.32 0.7M
2021-12-15 59.60 63.11 59.36 61.44 0.6M
2021-12-14 62.00 63.26 60.27 62.42 1.3M
2021-12-13 60.99 61.50 59.00 60.80 1.0M
2021-12-10 57.80 61.28 56.30 60.30 1.7M
2021-12-09 57.81 57.86 55.00 57.11 1.1M
2021-12-08 55.80 57.98 54.86 57.58 1.6M
2021-12-07 58.49 58.62 52.25 54.84 3.1M
2021-12-06 61.79 61.79 56.36 57.95 1.9M
2021-12-03 61.66 63.50 60.68 61.40 1.2M
2021-12-02 63.20 65.99 61.66 61.66 1.6M
2021-12-01 62.03 66.35 62.03 64.00 1.6M
2021-11-30 66.54 66.55 62.48 63.71 2.6M
2021-11-29 61.30 64.73 61.30 64.55 1.8M
2021-11-26 66.57 67.19 61.11 62.58 2.8M
2021-11-25 67.50 70.33 65.81 66.19 2.1M
2021-11-24 68.50 70.85 66.33 66.52 2.0M
2021-11-23 72.50 74.00 66.31 68.30 2.4M
2021-11-22 70.98 74.80 68.55 73.40 2.1M
2021-11-19 70.00 72.99 68.29 71.53 1.6M
2021-11-18 73.22 75.64 67.98 69.94 3.1M
2021-11-17 67.60 81.00 67.02 73.79 3.6M
2021-11-16 64.98 68.99 61.00 68.20 4.2M
2021-11-15 64.45 69.60 61.51 66.00 4.6M
2021-11-12 56.18 58.28 54.78 58.00 1.1M
2021-11-11 52.99 56.38 52.18 55.33 1.0M
2021-11-10 53.00 54.78 51.36 53.13 0.6M
2021-11-09 50.48 53.98 50.48 53.08 0.6M
2021-11-08 51.09 52.24 50.00 51.53 0.4M
2021-11-05 53.75 53.99 51.54 51.80 0.6M
2021-11-04 49.33 53.13 49.33 52.66 0.8M
2021-11-03 51.00 53.87 49.80 50.13 0.6M
2021-11-02 51.20 55.03 50.24 51.75 1.5M
2021-11-01 46.68 51.66 46.14 50.80 1.0M
2021-10-29 47.38 47.38 45.30 46.66 0.4M
2021-10-28 46.69 48.07 46.03 47.04 0.6M
2021-10-27 46.57 47.63 45.50 45.88 0.3M
2021-10-26 48.74 49.50 46.41 46.55 0.5M
2021-10-25 44.90 48.84 44.90 47.89 1.2M
2021-10-22 47.08 47.85 45.00 45.24 0.9M
2021-10-21 49.84 49.84 46.00 46.92 1.6M
2021-10-20 48.47 49.85 47.14 49.84 1.1M
2021-10-19 47.00 49.45 45.71 48.25 1.5M
2021-10-18 40.91 48.00 40.91 46.08 1.5M
2021-10-15 40.37 42.00 39.75 41.21 0.6M
2021-10-14 40.74 41.75 39.55 40.37 0.4M
2021-10-13 39.87 41.19 39.10 40.74 0.4M
2021-10-12 40.60 41.71 38.80 39.90 0.6M
2021-10-11 39.65 41.17 37.68 40.73 0.6M
2021-10-08 38.91 40.36 38.58 39.15 0.3M
2021-09-30 36.21 38.90 35.89 38.81 0.4M
2021-09-29 37.00 37.81 35.90 36.14 0.4M
2021-09-28 37.91 39.22 37.56 37.99 0.3M
2021-09-27 38.95 39.41 37.73 38.08 0.4M
2021-09-24 40.01 41.37 38.58 38.95 0.6M
2021-09-23 39.88 41.84 38.91 40.94 0.5M
2021-09-22 42.05 42.05 38.67 38.88 0.6M
2021-09-17 38.77 40.44 38.77 40.05 0.5M
2021-09-16 41.28 41.28 38.58 38.84 0.5M
2021-09-15 41.72 41.79 40.28 40.40 0.3M
2021-09-14 40.81 42.23 40.81 41.46 0.4M
2021-09-13 43.00 43.00 40.62 41.49 0.3M
2021-09-10 43.43 43.78 42.18 42.89 0.3M
2021-09-09 44.05 44.28 42.39 42.58 0.5M
2021-09-08 44.28 45.08 43.81 44.38 0.3M
2021-09-07 43.90 44.40 43.18 43.99 0.3M
2021-09-06 42.00 43.89 41.79 43.82 0.3M
2021-09-03 43.60 44.51 42.20 42.30 0.4M
2021-09-02 44.76 45.20 43.50 43.63 0.3M
2021-09-01 44.55 45.65 42.80 44.77 0.6M
2021-08-31 45.10 45.60 41.69 44.55 1.5M
2021-08-30 47.00 47.58 44.50 45.29 1.1M
2021-08-27 47.65 48.80 46.22 47.00 0.4M
2021-08-26 49.28 49.59 47.53 47.69 0.6M
2021-08-25 49.86 51.00 48.77 49.66 0.4M
2021-08-24 54.00 54.00 50.36 51.01 0.6M
2021-08-23 48.78 53.58 47.97 52.36 1.0M
2021-08-20 49.30 49.55 46.48 47.78 0.5M
2021-08-19 49.44 49.44 48.09 48.78 0.5M
2021-08-18 47.10 49.86 47.10 48.77 0.7M
2021-08-17 50.25 51.60 46.59 47.10 0.8M
2021-08-16 49.00 51.35 48.88 50.25 0.3M
2021-08-13 49.88 51.90 49.85 50.20 0.4M
2021-08-12 49.68 50.60 49.20 49.97 0.5M
2021-08-11 50.58 52.88 48.28 49.38 0.9M
2021-08-10 53.50 54.25 51.05 51.29 0.8M
2021-08-09 51.57 54.00 50.40 53.34 0.6M
2021-08-06 51.99 53.64 50.12 51.58 0.7M
2021-08-05 53.25 54.13 51.06 52.45 0.8M
2021-08-04 53.18 55.16 51.71 53.30 1.6M
2021-08-03 57.37 58.28 53.43 53.89 1.4M
2021-08-02 58.00 61.58 55.01 57.38 2.0M
2021-07-30 47.49 56.61 47.19 56.30 1.9M
2021-07-29 45.95 49.43 45.04 47.99 0.8M
2021-07-28 46.35 47.89 45.00 45.80 1.1M
2021-07-27 49.79 50.66 46.10 46.36 1.2M
2021-07-26 50.00 50.86 48.40 48.89 1.0M
2021-07-23 52.98 54.50 50.01 50.85 1.3M
2021-07-22 49.32 52.16 47.77 52.16 1.6M
2021-07-21 47.88 51.47 47.60 48.36 1.5M
2021-07-20 48.90 48.90 46.66 47.89 0.8M
2021-07-19 48.00 49.15 45.67 47.48 1.4M
2021-07-16 46.00 48.02 45.68 46.02 1.3M
2021-07-15 47.89 48.34 45.20 46.31 2.1M
2021-07-14 47.50 50.29 47.48 47.77 2.2M
2021-07-13 49.80 50.00 46.00 47.52 2.5M
2021-07-12 41.50 49.44 41.50 48.29 3.5M
2021-07-09 38.50 42.88 38.44 42.21 3.5M
2021-07-08 36.18 43.21 36.18 39.34 4.4M
2021-07-07 33.75 36.65 33.28 36.54 3.2M
2021-07-06 33.79 35.04 33.18 34.09 1.8M
2021-07-05 33.61 34.01 32.16 33.95 1.3M
2021-07-02 33.00 34.20 32.90 33.56 1.7M
2021-07-01 32.75 33.85 32.15 33.20 1.7M
2021-06-30 31.94 33.97 31.70 32.75 1.5M
2021-06-29 33.01 33.47 31.72 31.94 1.8M
2021-06-28 30.84 33.00 30.61 32.99 1.7M
2021-06-25 32.13 32.32 30.50 30.95 1.0M
2021-06-24 31.95 32.69 31.38 32.10 1.1M
2021-06-23 32.28 32.45 31.56 31.75 1.1M
2021-06-22 33.50 33.68 32.11 32.50 1.5M
2021-06-21 29.90 33.28 29.60 32.86 2.1M
2021-06-18 30.51 30.52 29.70 30.25 0.7M
2021-06-17 29.90 30.96 29.86 30.43 0.7M
2021-06-16 30.97 31.80 29.70 29.88 1.1M
2021-06-15 30.63 31.72 30.22 30.97 1.0M
2021-06-11 32.58 32.64 30.21 30.65 2.3M
2021-06-10 32.51 32.97 32.09 32.60 1.2M
2021-06-09 32.53 33.45 32.01 32.78 1.1M
2021-06-08 34.80 34.80 32.55 33.19 1.5M
2021-06-07 33.75 34.99 33.25 34.40 1.5M
2021-06-04 33.73 34.88 33.58 33.90 1.8M
2021-06-03 34.70 36.50 34.01 34.49 2.6M
2021-06-02 32.27 35.58 32.27 33.72 3.5M
2021-06-01 32.61 32.88 31.85 32.24 1.4M
2021-05-31 31.96 33.50 31.50 32.61 2.1M
2021-05-28 31.11 31.37 30.52 31.09 1.1M
2021-05-27 29.14 31.48 29.14 31.19 2.3M
2021-05-26 30.02 30.15 29.12 29.55 0.9M
2021-05-25 29.26 30.60 29.05 30.40 1.6M
2021-05-24 29.51 30.30 28.88 29.78 1.3M
2021-05-21 30.80 31.88 29.11 29.44 2.3M
2021-05-20 30.23 30.94 30.02 30.72 1.2M
2021-05-19 30.33 31.11 29.56 30.49 1.3M
2021-05-18 30.70 30.85 30.01 30.35 1.3M
2021-05-17 30.37 31.79 29.30 30.79 2.5M
2021-05-14 28.88 30.48 28.66 30.36 2.4M
2021-05-13 29.53 29.94 28.39 28.74 1.9M
2021-05-12 30.50 30.58 29.47 29.75 2.6M
2021-05-11 29.00 31.60 28.80 30.80 4.0M
2021-05-10 28.45 28.50 27.61 28.46 1.6M
2021-05-07 27.25 29.00 27.23 28.18 2.6M
2021-05-06 26.62 27.50 26.52 27.42 0.8M
2021-04-30 26.85 26.99 26.35 26.75 0.9M
2021-04-29 26.90 27.88 26.76 26.92 1.4M
2021-04-28 27.18 27.58 26.17 26.23 1.1M
2021-04-27 26.50 27.45 26.20 27.17 1.0M
2021-04-26 26.33 27.12 26.06 26.56 0.6M
2021-04-23 26.86 27.08 26.52 26.68 0.7M
2021-04-22 26.82 27.34 26.82 27.00 0.7M
2021-04-21 27.00 27.36 26.71 26.98 0.7M
2021-04-20 27.70 28.47 27.14 27.19 2.0M
2021-04-19 25.96 28.99 25.60 27.98 2.5M
2021-04-16 24.98 25.77 24.93 25.65 0.6M
2021-04-15 25.21 25.25 24.78 24.95 0.3M
2021-04-14 25.06 25.26 24.81 25.17 0.3M
2021-04-13 25.68 25.68 24.91 25.04 0.4M
2021-04-12 25.84 25.84 25.20 25.25 0.5M
2021-04-09 25.86 25.90 25.62 25.82 0.4M
2021-04-08 26.40 26.50 25.79 25.93 0.7M
2021-04-07 26.04 26.35 25.97 26.31 0.4M
2021-04-06 25.97 26.27 25.68 26.19 0.5M
2021-04-02 25.19 26.06 25.11 25.97 0.9M
2021-04-01 25.30 25.44 24.64 25.19 0.5M
2021-03-31 25.15 25.48 24.94 25.16 0.3M
2021-03-30 25.52 25.62 25.11 25.17 0.5M
2021-03-29 26.11 26.29 25.44 25.52 0.8M
2021-03-26 25.94 26.10 25.67 25.96 0.4M
2021-03-25 26.11 26.38 25.88 25.88 0.5M
2021-03-24 26.37 26.65 26.25 26.35 0.4M
2021-03-23 27.22 27.45 26.29 26.50 0.8M
2021-03-22 27.25 27.34 27.00 27.22 0.6M
2021-03-19 26.30 27.38 26.12 26.96 0.9M
2021-03-18 26.70 26.86 26.36 26.56 0.5M
2021-03-17 25.97 26.78 25.90 26.68 0.7M
2021-03-16 25.74 26.08 25.55 26.03 0.4M
2021-03-15 25.70 26.09 25.31 25.76 0.4M
2021-03-12 25.64 26.09 25.60 25.88 0.6M
2021-03-11 25.50 25.89 25.38 25.77 0.5M
2021-03-10 26.41 26.51 25.37 25.42 0.8M
2021-03-09 27.49 27.55 25.98 26.11 1.2M
2021-03-08 28.38 28.60 27.45 27.45 1.3M
2021-03-05 28.81 30.00 28.12 28.22 2.0M
2021-03-04 28.00 28.96 27.51 28.74 2.0M
2021-03-03 26.71 27.94 26.51 27.88 1.4M
2021-03-02 27.71 27.75 26.61 26.71 1.0M
2021-03-01 26.91 27.77 26.91 27.52 1.2M
2021-02-26 26.20 27.38 26.01 27.04 1.1M
2021-02-25 27.25 27.90 26.70 26.73 1.9M
2021-02-24 26.01 27.42 25.97 27.24 1.8M
2021-02-23 26.58 26.97 25.81 26.00 1.0M
2021-02-22 26.23 27.49 25.80 26.60 1.6M
2021-02-19 25.10 26.14 25.00 26.09 0.7M
2021-02-18 24.78 25.31 24.62 25.03 0.8M
2021-02-10 24.46 24.65 24.25 24.40 0.6M
2021-02-09 24.16 24.52 24.16 24.41 0.6M
2021-02-08 24.99 24.99 24.11 24.15 0.6M
2021-02-05 25.15 25.70 24.57 24.60 0.7M
2021-02-04 25.68 25.68 24.50 24.99 0.8M
2021-02-03 26.43 26.43 25.39 25.45 1.0M
2021-02-02 26.66 27.88 26.36 26.52 1.6M
2021-02-01 24.90 26.78 24.56 26.51 1.5M
2021-01-29 25.92 25.92 24.53 24.90 0.9M
2021-01-28 25.67 26.17 25.45 25.54 0.7M
2021-01-27 25.68 26.20 25.31 25.83 0.8M
2021-01-26 25.55 26.78 25.53 25.99 1.2M
2021-01-25 25.57 25.97 25.19 25.45 1.0M
2021-01-22 26.61 26.70 25.63 25.81 1.3M
2021-01-21 26.92 27.15 26.58 26.61 1.1M
2021-01-20 27.00 27.19 26.50 26.60 1.1M
2021-01-19 26.87 27.58 26.82 27.18 1.4M
2021-01-18 27.20 27.64 26.68 26.82 1.4M
2021-01-15 26.07 27.73 26.07 27.17 1.9M
2021-01-14 25.40 26.93 25.20 26.28 1.7M
2021-01-13 26.45 26.54 25.00 25.31 1.6M
2021-01-12 27.17 27.26 26.25 26.54 1.3M
2021-01-11 28.50 28.99 26.83 27.00 2.0M
2021-01-08 28.80 29.43 27.80 29.01 1.4M
2021-01-07 30.20 30.84 28.49 28.80 2.4M
2021-01-06 31.10 31.13 29.90 30.30 2.4M
2021-01-05 30.62 31.94 30.02 31.55 3.3M
2021-01-04 29.90 31.10 29.90 30.67 2.6M