DongHua Testing Technology Co Ltd (300354)

300354
🏛️ China →
49.55
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
2024-12-31 37.03 37.22 34.76 34.79 4.5M
2024-12-30 38.10 38.35 36.80 37.09 3.3M
2024-12-27 37.75 38.36 37.35 37.63 3.4M
2024-12-26 36.55 38.26 36.21 37.90 4.0M
2024-12-25 36.84 37.40 36.00 36.55 2.9M
2024-12-24 36.63 37.18 36.01 37.15 3.9M
2024-12-23 38.60 38.60 36.02 36.16 6.8M
2024-12-20 38.01 39.50 37.60 38.84 6.4M
2024-12-19 36.90 38.50 36.57 37.85 5.1M
2024-12-18 37.53 38.08 36.55 37.35 5.4M
2024-12-17 39.27 39.28 37.00 37.40 5.5M
2024-12-16 40.55 40.74 38.77 39.20 7.9M
2024-12-13 42.20 43.30 40.68 40.74 9.5M
2024-12-12 43.38 43.79 41.70 42.88 10.2M
2024-12-11 44.87 45.60 42.98 44.22 14.9M
2024-12-10 42.57 45.50 40.81 44.44 20.1M
2024-12-09 36.52 42.56 36.52 40.55 17.4M
2024-12-06 38.00 38.00 36.63 37.00 8.0M
2024-12-05 36.08 38.55 35.80 38.10 11.0M
2024-12-04 35.74 37.07 35.55 35.91 6.2M
2024-12-03 35.79 36.66 35.79 36.20 6.3M
2024-12-02 35.46 36.48 34.98 35.54 5.8M
2024-11-29 33.57 35.32 33.33 34.98 4.6M
2024-11-28 34.28 34.29 33.48 33.65 2.3M
2024-11-27 32.79 34.38 31.61 34.38 3.7M
2024-11-26 33.74 34.44 32.95 33.12 2.3M
2024-11-25 33.60 34.12 32.60 34.05 2.8M
2024-11-22 34.75 35.30 32.80 33.02 3.8M
2024-11-21 35.11 35.68 34.37 35.06 2.7M
2024-11-20 34.00 35.35 33.99 35.35 3.9M
2024-11-19 32.59 34.15 32.31 34.15 3.4M
2024-11-18 33.37 33.88 31.95 32.16 2.6M
2024-11-15 34.39 34.73 33.00 33.00 3.4M
2024-11-14 36.06 36.08 34.25 34.47 3.0M
2024-11-13 35.67 36.23 34.80 36.06 3.4M
2024-11-12 36.66 37.35 35.53 36.20 6.7M
2024-11-11 34.57 36.32 34.57 36.30 5.5M
2024-11-08 34.83 35.60 34.55 34.65 4.5M
2024-11-07 34.02 34.53 33.67 34.41 3.5M
2024-11-06 35.18 35.49 34.00 34.37 5.4M
2024-11-05 33.48 35.57 33.33 34.90 6.4M
2024-11-04 31.29 33.26 31.22 33.11 3.3M
2024-11-01 32.19 32.53 31.16 31.29 2.5M
2024-10-31 31.99 32.55 31.49 32.36 2.5M
2024-10-30 32.21 33.14 31.53 31.92 2.9M
2024-10-29 33.74 33.94 32.30 32.32 3.4M
2024-10-28 33.61 33.75 33.20 33.68 2.4M
2024-10-25 33.72 34.05 33.00 33.61 3.3M
2024-10-24 34.01 34.41 33.57 33.72 2.1M
2024-10-23 34.80 34.97 33.91 34.27 3.1M
2024-10-22 34.34 34.88 33.65 34.71 5.6M
2024-10-21 34.63 36.25 34.25 35.62 4.8M
2024-10-18 32.66 34.88 32.46 34.24 4.1M
2024-10-17 32.71 33.27 32.66 32.77 2.2M
2024-10-16 32.05 33.10 32.05 32.43 2.0M
2024-10-15 33.20 34.09 32.72 32.80 2.9M
2024-10-14 32.69 33.80 31.80 33.69 3.1M
2024-10-11 34.15 34.29 31.90 32.42 3.4M
2024-10-10 36.20 36.48 33.90 33.95 5.9M
2024-10-09 37.90 38.07 35.57 35.59 6.8M
2024-10-08 42.00 42.16 35.95 40.66 14.3M
2024-09-30 35.39 36.68 32.98 36.46 9.2M
2024-09-27 31.32 33.20 31.26 32.40 2.5M
2024-09-26 29.62 31.08 29.48 31.08 2.0M
2024-09-25 29.58 30.35 29.46 29.60 1.5M
2024-09-24 28.12 29.47 27.84 29.38 1.6M
2024-09-23 28.02 28.50 27.60 28.03 1.0M
2024-09-20 28.93 28.93 28.13 28.19 0.7M
2024-09-19 28.40 28.85 27.82 28.71 0.9M
2024-09-18 28.28 28.55 27.97 28.16 0.6M
2024-09-13 29.00 29.02 28.28 28.28 0.6M
2024-09-12 29.65 29.79 28.82 28.85 0.7M
2024-09-11 29.83 29.83 29.26 29.51 0.5M
2024-09-10 29.19 30.30 28.67 29.67 1.3M
2024-09-09 29.60 29.91 28.90 29.18 1.0M
2024-09-06 30.60 30.69 29.68 29.78 0.8M
2024-09-05 30.87 30.95 30.45 30.60 0.6M
2024-09-04 30.21 30.93 30.17 30.69 0.9M
2024-09-03 29.96 30.80 29.96 30.66 1.1M
2024-09-02 30.32 30.84 30.10 30.25 1.1M
2024-08-30 30.52 31.21 30.08 30.67 1.8M
2024-08-29 28.80 30.92 28.54 30.52 2.4M
2024-08-28 29.09 29.76 28.51 28.79 1.6M
2024-08-27 28.32 29.44 27.81 29.19 1.9M
2024-08-26 28.23 28.82 28.10 28.30 0.7M
2024-08-23 28.58 28.67 28.05 28.24 0.8M
2024-08-22 29.20 29.22 28.49 28.72 0.9M
2024-08-21 28.81 29.44 28.37 29.20 1.1M
2024-08-20 29.55 29.77 28.53 28.81 1.2M
2024-08-19 30.20 30.65 29.42 29.55 1.3M
2024-08-16 30.29 30.67 30.15 30.27 1.0M
2024-08-15 30.61 31.34 30.11 30.39 1.3M
2024-08-14 30.97 31.14 30.53 30.63 0.6M
2024-08-13 31.48 31.78 30.81 31.03 0.9M
2024-08-12 31.26 31.75 30.58 31.49 1.0M
2024-08-09 31.35 31.80 31.21 31.21 0.9M
2024-08-08 32.50 32.52 31.28 31.35 1.6M
2024-08-07 32.51 33.58 32.36 32.65 1.4M
2024-08-06 31.43 32.72 31.25 32.38 1.9M
2024-08-05 32.00 32.95 31.00 31.01 1.7M
2024-08-02 33.00 33.52 32.40 32.45 1.6M
2024-08-01 33.25 34.13 33.25 33.49 1.8M
2024-07-31 32.45 33.57 31.91 33.45 2.0M
2024-07-30 31.54 33.18 30.80 32.45 2.2M
2024-07-29 31.96 32.78 31.10 31.55 2.1M
2024-07-26 30.40 32.44 30.34 32.00 2.3M
2024-07-25 30.50 30.67 29.73 30.36 1.0M
2024-07-24 32.16 32.18 30.68 30.70 1.3M
2024-07-23 33.00 33.35 32.06 32.08 1.2M
2024-07-22 33.03 33.66 32.67 33.03 1.1M
2024-07-19 32.49 33.61 32.10 33.03 1.7M
2024-07-18 32.05 32.94 31.85 32.50 1.9M
2024-07-17 33.89 33.89 32.42 32.55 1.7M
2024-07-16 33.01 33.49 32.55 33.34 1.2M
2024-07-15 33.29 34.29 32.81 33.29 1.6M
2024-07-12 33.53 33.55 32.64 33.29 1.5M
2024-07-11 33.04 33.54 32.77 33.54 2.1M
2024-07-10 31.90 33.04 31.90 32.65 1.8M
2024-07-09 30.96 32.18 30.80 32.10 2.4M
2024-07-08 32.20 32.53 30.91 31.06 1.7M
2024-07-05 31.21 32.08 30.32 31.92 2.2M
2024-07-04 31.85 33.12 31.17 31.35 2.8M
2024-07-03 31.01 32.04 30.95 31.51 1.7M
2024-07-02 30.75 31.77 30.67 31.28 1.8M
2024-07-01 31.37 31.37 29.90 30.78 1.9M
2024-06-28 30.90 31.61 30.80 31.07 1.1M
2024-06-27 31.50 31.69 31.00 31.01 1.2M
2024-06-26 30.93 31.74 30.17 31.67 2.0M
2024-06-25 31.46 32.33 30.60 30.80 1.7M
2024-06-24 33.21 33.21 31.35 31.40 2.5M
2024-06-21 33.40 33.72 32.73 33.42 1.1M
2024-06-20 34.01 34.93 33.50 33.50 2.0M
2024-06-19 35.34 35.56 34.23 34.43 2.4M
2024-06-18 34.09 36.59 33.83 35.60 3.4M
2024-06-17 33.99 34.48 33.62 34.09 1.4M
2024-06-14 35.60 35.70 33.77 34.11 3.7M
2024-06-13 35.22 36.56 34.82 35.93 2.4M
2024-06-12 35.91 36.49 34.87 35.21 2.4M
2024-06-11 34.21 35.92 34.08 35.90 1.5M
2024-06-07 35.61 36.00 34.52 34.70 1.5M
2024-06-06 37.20 37.21 35.00 35.15 2.5M
2024-06-05 36.80 37.56 36.50 36.90 2.2M
2024-06-04 38.31 38.60 36.41 37.10 3.2M
2024-06-03 39.40 40.40 38.20 38.60 3.8M
2024-05-31 38.21 40.50 38.01 40.11 4.6M
2024-05-30 36.70 39.20 36.00 38.74 3.2M
2024-05-29 36.01 37.10 35.92 36.81 0.9M
2024-05-28 36.65 36.73 35.80 36.22 1.3M
2024-05-27 36.30 36.93 35.40 36.69 1.8M
2024-05-24 37.65 38.17 36.60 36.73 1.5M
2024-05-23 38.50 38.50 37.01 37.93 2.1M
2024-05-22 38.38 39.18 38.27 38.60 1.0M
2024-05-21 38.73 38.82 38.22 38.27 0.8M
2024-05-20 39.20 39.63 38.72 38.88 1.3M
2024-05-17 38.20 39.50 38.20 39.20 1.3M
2024-05-16 38.01 38.77 38.01 38.47 0.9M
2024-05-15 38.46 38.94 38.08 38.12 1.2M
2024-05-14 38.95 40.45 38.50 39.12 1.5M
2024-05-13 39.24 39.36 38.28 38.79 1.7M
2024-05-10 41.48 41.79 39.30 39.51 3.0M
2024-05-09 42.75 43.00 41.44 41.50 2.1M
2024-05-08 44.04 44.04 42.55 42.65 1.2M
2024-05-07 44.79 45.18 43.91 44.12 1.5M
2024-05-06 43.25 45.00 43.25 44.80 2.3M
2024-04-30 42.44 43.97 42.03 43.07 1.4M
2024-04-29 43.05 43.69 42.60 42.71 2.1M
2024-04-26 39.47 42.35 39.33 42.29 2.3M
2024-04-25 41.59 41.97 39.77 39.99 2.0M
2024-04-24 40.39 42.49 39.61 41.78 2.4M
2024-04-23 38.83 41.50 38.83 40.50 2.2M
2024-04-22 39.21 39.50 37.52 38.76 1.5M
2024-04-19 42.06 42.20 38.90 39.60 3.3M
2024-04-18 41.02 44.05 39.57 42.48 3.9M
2024-04-17 40.90 41.79 39.67 41.54 2.8M
2024-04-16 40.92 41.70 37.10 39.28 2.7M
2024-04-15 42.15 43.50 39.81 40.61 1.8M
2024-04-12 41.58 42.90 41.40 42.11 1.5M
2024-04-11 41.46 44.33 41.46 41.78 3.1M
2024-04-10 41.20 41.50 39.00 40.30 1.7M
2024-04-09 41.00 41.85 40.42 41.22 1.1M
2024-04-08 41.65 42.14 40.12 41.09 1.9M
2024-04-03 43.01 43.37 41.34 41.95 2.7M
2024-04-02 45.19 45.19 42.80 43.49 2.1M
2024-04-01 45.70 46.46 44.82 45.27 2.0M
2024-03-29 46.70 47.25 45.01 46.09 1.8M
2024-03-28 43.47 47.88 43.10 46.90 3.7M
2024-03-27 42.73 45.13 41.72 43.54 2.4M
2024-03-26 42.60 43.50 41.70 42.72 1.9M
2024-03-25 44.06 44.68 42.42 42.45 3.2M
2024-03-22 45.55 45.69 44.46 44.70 2.1M
2024-03-21 45.12 46.49 44.42 45.84 3.1M
2024-03-20 44.94 46.24 43.66 45.85 4.9M
2024-03-19 49.76 49.78 46.25 47.30 4.8M
2024-03-18 50.89 50.89 49.15 50.05 2.6M
2024-03-15 48.69 50.80 48.10 50.35 2.5M
2024-03-14 49.44 50.62 47.07 49.52 3.2M
2024-03-13 48.94 51.49 48.22 49.43 3.4M
2024-03-12 48.84 50.18 47.70 48.03 2.5M
2024-03-11 48.80 49.55 47.70 48.99 1.7M
2024-03-08 47.70 49.61 46.95 49.31 2.0M
2024-03-07 50.58 50.92 47.19 47.80 2.4M
2024-03-06 48.57 51.66 47.70 49.99 2.8M
2024-03-05 48.30 50.20 47.40 48.79 3.5M
2024-03-04 46.99 49.47 46.00 49.43 3.9M
2024-03-01 45.69 46.46 44.75 45.58 2.0M
2024-02-29 41.36 45.88 41.36 45.63 4.0M
2024-02-28 45.94 47.80 42.23 42.52 4.1M
2024-02-27 46.33 47.24 43.97 46.53 3.7M
2024-02-26 48.80 52.00 45.63 47.00 3.7M
2024-02-23 45.47 48.20 44.50 47.06 3.2M
2024-02-22 43.28 46.59 42.85 45.48 2.4M
2024-02-21 44.00 46.65 41.77 44.52 3.7M
2024-02-20 38.57 46.29 36.98 46.17 3.0M
2024-02-19 41.75 41.98 38.26 38.58 2.3M
2024-02-08 33.87 41.03 32.67 40.15 3.3M
2024-02-07 35.66 37.40 32.50 34.30 3.5M
2024-02-06 33.38 37.12 32.43 36.00 2.3M
2024-02-05 35.00 35.90 33.19 34.01 2.2M
2024-02-02 36.81 37.79 34.60 36.00 1.9M
2024-02-01 35.50 39.18 35.50 37.26 2.8M
2024-01-31 36.09 38.18 35.75 36.59 2.8M
2024-01-30 36.88 38.23 36.01 36.21 2.4M
2024-01-29 37.43 37.60 36.05 36.30 1.6M
2024-01-26 39.00 39.44 36.80 37.25 3.1M
2024-01-25 40.05 40.44 38.16 39.12 2.4M
2024-01-24 40.00 40.79 38.47 40.09 1.3M
2024-01-23 39.05 40.50 38.81 40.00 1.0M
2024-01-22 42.82 43.05 39.17 39.70 1.9M
2024-01-19 44.13 44.84 42.53 42.86 1.1M
2024-01-18 44.04 45.00 42.82 44.35 1.4M
2024-01-17 46.58 46.58 43.91 43.91 2.0M
2024-01-16 46.50 48.16 45.66 46.20 1.7M
2024-01-15 46.53 46.97 45.59 45.91 1.5M
2024-01-12 50.82 51.33 46.58 46.62 4.2M
2024-01-11 48.01 49.48 46.17 48.50 3.9M
2024-01-10 45.99 47.84 44.60 47.60 2.5M
2024-01-09 46.67 48.60 45.66 46.16 2.0M
2024-01-08 47.89 47.89 46.20 46.65 1.4M
2024-01-05 48.14 49.00 46.91 47.34 1.8M
2024-01-04 47.46 48.00 46.07 47.60 1.6M
2024-01-03 49.01 49.08 46.54 47.40 3.8M
2024-01-02 50.00 50.77 48.60 49.03 1.5M