Fujian Acetron New Materials Co Ltd (300706)

300706
🏛️ China →
42.79
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 27.53 27.53 27.18 27.25 1.6M
2021-12-30 27.02 27.78 27.02 27.41 2.5M
2021-12-29 26.91 27.37 26.50 27.15 1.9M
2021-12-28 26.63 27.30 26.61 26.90 1.7M
2021-12-27 26.35 26.85 26.24 26.51 1.5M
2021-12-24 26.99 27.18 25.93 26.33 2.6M
2021-12-23 27.21 27.31 26.84 26.99 1.6M
2021-12-22 27.00 27.60 26.95 27.20 2.3M
2021-12-21 26.90 27.09 26.67 27.01 1.6M
2021-12-20 27.15 27.39 26.76 26.78 2.1M
2021-12-17 28.65 28.66 27.14 27.18 4.6M
2021-12-16 28.85 29.32 28.60 28.66 2.7M
2021-12-15 29.75 29.76 28.68 28.93 3.3M
2021-12-14 29.06 29.78 28.52 29.74 4.3M
2021-12-13 28.75 29.18 28.34 28.98 2.4M
2021-12-10 28.72 29.40 28.70 28.76 2.8M
2021-12-09 28.84 29.45 28.36 28.95 2.9M
2021-12-08 28.88 29.28 28.61 29.20 3.3M
2021-12-07 28.81 28.95 27.85 28.92 4.0M
2021-12-06 29.88 30.02 28.46 28.52 5.7M
2021-12-03 30.82 31.48 30.25 30.39 4.8M
2021-12-02 30.60 31.15 30.00 30.63 4.3M
2021-12-01 31.32 31.66 30.63 30.88 4.8M
2021-11-30 32.27 32.86 30.79 31.22 6.7M
2021-11-29 31.86 32.47 31.49 32.04 6.6M
2021-11-26 31.54 33.09 30.80 32.73 10.6M
2021-11-25 30.59 32.33 30.59 31.77 7.8M
2021-11-24 30.71 32.11 30.53 30.90 7.9M
2021-11-23 31.00 33.18 30.90 31.29 10.8M
2021-11-22 30.16 31.60 29.93 31.42 9.2M
2021-11-19 31.48 31.82 29.88 30.43 12.0M
2021-11-18 28.75 33.93 28.68 31.84 16.4M
2021-11-17 27.80 28.89 27.77 28.85 4.0M
2021-11-16 28.90 28.95 27.75 27.90 4.1M
2021-11-15 28.41 28.85 28.26 28.71 3.9M
2021-11-12 28.28 28.69 28.07 28.42 4.1M
2021-11-11 27.60 28.80 27.52 28.46 6.1M
2021-11-10 27.36 27.95 27.28 27.93 4.1M
2021-11-09 26.86 27.79 26.57 27.56 4.1M
2021-11-08 26.21 26.88 25.88 26.71 2.8M
2021-11-05 27.98 28.18 26.95 26.95 3.8M
2021-11-04 26.66 27.38 26.66 27.26 3.0M
2021-11-03 27.07 27.60 26.11 26.62 3.1M
2021-11-02 27.00 27.70 26.56 26.68 3.6M
2021-11-01 26.55 27.25 26.34 27.06 2.9M
2021-10-29 25.55 26.79 25.30 26.54 3.9M
2021-10-28 26.61 26.85 24.97 25.27 3.8M
2021-10-27 28.00 28.15 26.80 26.94 4.2M
2021-10-26 27.72 28.61 27.58 28.48 5.3M
2021-10-25 27.80 27.80 27.08 27.55 2.8M
2021-10-22 26.83 28.10 26.83 27.06 3.9M
2021-10-21 27.75 27.84 26.80 26.81 3.3M
2021-10-20 27.00 28.02 26.81 27.78 3.9M
2021-10-19 26.58 27.40 26.44 27.40 3.7M
2021-10-18 28.00 28.88 27.02 27.40 6.0M
2021-10-15 26.14 27.35 25.78 27.35 4.9M
2021-10-14 26.63 26.63 25.91 26.17 1.9M
2021-10-13 25.67 26.39 25.52 26.39 2.4M
2021-10-12 26.00 26.40 25.20 25.62 1.9M
2021-10-11 25.76 26.57 25.76 26.19 2.2M
2021-10-08 25.80 26.88 25.59 26.01 3.0M
2021-09-30 24.95 25.44 24.95 25.33 1.7M
2021-09-29 25.00 25.63 24.80 24.80 2.4M
2021-09-28 25.80 26.24 25.31 25.38 2.2M
2021-09-27 25.75 26.49 25.30 26.02 2.8M
2021-09-24 26.76 26.84 25.75 25.75 3.0M
2021-09-23 26.50 27.23 26.48 26.80 2.8M
2021-09-22 25.89 26.73 25.61 26.38 2.5M
2021-09-17 27.07 27.63 26.10 26.83 3.6M
2021-09-16 27.40 28.23 27.02 27.03 3.2M
2021-09-15 27.92 28.00 27.11 27.62 2.9M
2021-09-14 27.89 28.49 27.60 27.90 3.8M
2021-09-13 28.12 28.64 27.60 27.77 4.2M
2021-09-10 28.37 29.07 27.56 28.56 6.1M
2021-09-09 29.50 29.51 27.80 28.15 7.5M
2021-09-08 30.50 30.58 29.65 29.73 5.3M
2021-09-07 30.50 31.40 30.17 30.42 5.7M
2021-09-06 30.40 31.68 29.71 31.08 6.8M
2021-09-03 29.57 30.98 29.29 30.43 7.0M
2021-09-02 30.95 31.05 29.31 29.34 5.3M
2021-09-01 31.58 31.79 29.74 30.28 5.5M
2021-08-31 33.26 33.92 31.38 31.57 7.4M
2021-08-30 34.00 35.80 33.03 33.03 9.2M
2021-08-27 33.21 34.48 31.38 34.05 10.2M
2021-08-26 33.28 34.85 32.61 33.96 9.5M
2021-08-25 33.95 34.34 32.58 33.79 8.3M
2021-08-24 32.68 35.50 31.91 34.19 11.4M
2021-08-23 31.63 33.07 31.26 32.93 7.4M
2021-08-20 30.30 31.99 29.30 31.60 7.7M
2021-08-19 29.69 30.79 29.10 30.39 5.3M
2021-08-18 29.71 30.49 29.53 29.83 4.3M
2021-08-17 31.96 32.62 29.50 29.74 8.9M
2021-08-16 32.85 33.86 31.61 32.06 7.8M
2021-08-13 34.10 34.39 32.51 33.48 10.4M
2021-08-12 33.30 36.52 33.13 35.03 15.5M
2021-08-11 32.55 33.50 31.91 33.13 6.8M
2021-08-10 34.00 34.00 31.88 32.99 7.7M
2021-08-09 32.67 33.50 31.50 33.25 8.4M
2021-08-06 34.00 34.06 32.31 32.54 8.0M
2021-08-05 34.24 34.50 32.85 33.09 8.6M
2021-08-04 32.92 34.24 32.77 33.70 11.8M
2021-08-03 35.50 35.50 32.30 32.65 15.5M
2021-08-02 34.57 37.28 34.35 36.63 17.0M
2021-07-30 37.20 38.44 35.00 35.40 20.7M
2021-07-29 35.80 39.48 35.01 38.15 25.1M
2021-07-28 34.00 39.55 33.06 36.35 27.0M
2021-07-27 33.00 36.29 32.00 36.29 16.9M
2021-07-26 29.45 30.28 28.54 30.24 9.4M
2021-07-23 28.69 30.39 28.40 29.55 12.3M
2021-07-22 26.15 29.99 26.04 28.74 12.9M
2021-07-21 25.69 26.87 25.69 26.40 5.8M
2021-07-20 25.14 26.08 25.10 25.92 3.6M
2021-07-19 25.60 25.86 24.78 25.39 4.4M
2021-07-16 25.98 26.70 25.55 25.98 4.5M
2021-07-15 25.88 26.47 25.78 26.14 4.2M
2021-07-14 26.72 26.95 25.75 25.90 7.9M
2021-07-13 28.99 29.80 27.52 27.77 8.3M
2021-07-12 27.79 28.60 27.32 28.20 6.9M
2021-07-09 27.89 28.14 27.01 27.82 6.2M
2021-07-08 28.99 28.99 27.68 28.45 10.4M
2021-07-07 26.77 28.19 26.20 28.19 8.5M
2021-07-06 27.50 27.76 26.51 26.93 6.7M
2021-07-05 27.98 28.02 26.46 27.39 8.1M
2021-07-02 25.71 27.90 25.71 27.00 10.8M
2021-07-01 28.10 28.61 25.95 25.98 12.0M
2021-06-30 28.60 29.44 28.00 28.77 12.7M
2021-06-29 29.90 30.25 28.28 28.50 12.6M
2021-06-28 30.06 31.59 29.50 30.25 15.7M
2021-06-25 28.13 32.80 28.13 31.35 22.1M
2021-06-24 31.59 32.86 28.44 28.75 23.3M
2021-06-23 26.21 29.76 26.21 29.76 8.6M
2021-06-22 24.90 25.16 24.17 24.80 6.3M
2021-06-21 24.60 25.45 24.29 24.91 8.2M
2021-06-18 24.24 25.32 23.76 24.70 10.8M
2021-06-17 22.80 25.60 22.59 24.70 13.2M
2021-06-16 20.82 24.95 20.81 23.13 12.6M
2021-06-15 20.50 21.07 20.49 20.82 2.0M
2021-06-11 21.77 21.77 20.59 20.66 4.1M
2021-06-10 21.63 21.88 21.26 21.80 3.3M
2021-06-09 21.50 22.06 21.30 21.63 2.7M
2021-06-08 21.51 21.95 21.27 21.42 3.4M
2021-06-07 21.97 22.29 21.71 21.86 4.4M
2021-06-04 21.53 21.78 21.25 21.50 3.5M
2021-06-03 22.39 22.45 21.22 21.27 5.1M
2021-06-02 21.66 22.46 21.37 22.16 7.3M
2021-06-01 20.80 21.76 20.60 21.60 5.1M
2021-05-31 20.57 21.33 20.57 20.96 3.1M
2021-05-28 21.11 21.20 20.38 20.57 3.3M
2021-05-27 20.10 21.68 19.91 21.11 5.1M
2021-05-26 20.35 20.63 20.15 20.25 2.2M
2021-05-25 20.36 20.66 20.17 20.37 2.2M
2021-05-24 19.99 20.50 19.77 20.44 2.3M
2021-05-21 20.35 20.72 19.76 19.82 2.6M
2021-05-20 21.01 21.01 20.18 20.31 3.0M
2021-05-19 20.90 21.70 20.70 20.92 3.6M
2021-05-18 20.61 21.19 20.05 20.96 3.7M
2021-05-17 20.88 21.75 20.78 20.86 3.6M
2021-05-14 21.20 21.50 20.70 21.04 4.4M
2021-05-13 21.29 21.98 20.93 21.29 5.0M
2021-05-12 21.74 22.49 21.11 21.58 6.5M
2021-05-11 20.39 21.98 20.23 21.83 7.4M
2021-05-10 19.96 20.92 19.70 20.75 4.7M
2021-05-07 20.50 21.12 19.90 20.25 6.1M
2021-05-06 19.44 21.43 19.35 20.83 7.3M
2021-04-30 19.00 19.78 19.00 19.60 4.5M
2021-04-29 18.57 19.47 18.45 18.99 2.1M
2021-04-28 18.50 18.83 17.90 18.76 1.4M
2021-04-27 19.00 19.16 18.36 18.49 1.6M
2021-04-26 18.79 19.38 18.64 19.07 2.1M
2021-04-23 19.08 19.18 18.68 18.88 1.4M
2021-04-22 18.73 19.32 18.63 19.08 2.1M
2021-04-21 18.80 18.93 18.51 18.61 1.1M
2021-04-20 19.01 19.36 18.70 18.80 1.7M
2021-04-19 18.52 19.21 18.50 19.17 2.3M
2021-04-16 18.20 18.58 18.16 18.49 1.5M
2021-04-15 18.26 18.29 17.97 18.20 1.0M
2021-04-14 18.15 18.34 17.97 18.26 1.2M
2021-04-13 18.46 18.50 18.01 18.02 1.5M
2021-04-12 19.09 19.15 18.30 18.34 2.0M
2021-04-09 19.19 19.45 18.96 19.21 1.5M
2021-04-08 19.39 19.79 19.19 19.19 2.2M
2021-04-07 19.26 19.50 19.11 19.42 1.9M
2021-04-06 19.46 19.69 19.01 19.43 3.2M
2021-04-02 18.56 19.68 18.40 19.41 4.4M
2021-04-01 18.30 18.76 18.12 18.56 1.6M
2021-03-31 18.28 18.39 18.07 18.20 1.1M
2021-03-30 18.52 18.91 18.21 18.31 2.0M
2021-03-29 18.96 19.50 18.74 18.93 2.4M
2021-03-26 18.80 18.99 18.41 18.86 1.6M
2021-03-25 18.93 19.09 18.62 18.78 1.7M
2021-03-24 19.25 19.39 18.77 18.85 2.8M
2021-03-23 18.67 20.22 18.67 19.44 4.9M
2021-03-22 18.45 18.75 18.31 18.61 1.1M
2021-03-19 18.22 18.65 18.18 18.46 1.1M
2021-03-18 18.86 18.92 18.32 18.45 1.6M
2021-03-17 18.51 19.11 18.36 18.82 1.7M
2021-03-16 18.21 18.65 18.18 18.53 1.4M
2021-03-15 18.69 18.74 18.15 18.30 1.2M
2021-03-12 19.19 19.23 18.51 18.60 1.8M
2021-03-11 18.15 19.77 17.80 19.40 2.6M
2021-03-10 19.06 19.38 18.07 18.11 2.0M
2021-03-09 20.00 20.29 18.63 18.93 2.0M
2021-03-08 20.37 20.87 19.89 19.97 2.7M
2021-03-05 20.19 20.46 19.80 20.24 2.2M
2021-03-04 19.98 20.59 19.97 20.28 3.3M
2021-03-03 19.97 20.14 19.63 20.00 1.7M
2021-03-02 20.20 20.40 19.79 19.95 1.8M
2021-03-01 19.95 20.29 19.83 20.22 2.4M
2021-02-26 19.14 20.31 19.00 19.63 2.5M
2021-02-25 19.84 19.97 19.05 19.23 2.0M
2021-02-24 19.39 20.24 19.25 19.80 2.7M
2021-02-23 19.82 20.10 19.21 19.33 2.0M
2021-02-22 19.42 20.38 19.42 19.85 2.6M
2021-02-19 18.95 19.65 18.82 19.55 1.9M
2021-02-18 18.40 19.26 18.40 18.93 1.8M
2021-02-10 18.26 18.60 18.00 18.11 1.3M
2021-02-09 17.82 18.26 17.62 18.07 1.6M
2021-02-08 18.33 18.42 17.63 17.77 1.3M
2021-02-05 18.66 19.13 18.10 18.15 1.2M
2021-02-04 19.27 19.29 17.99 18.46 2.2M
2021-02-03 20.13 20.23 19.00 19.12 1.8M
2021-02-02 20.50 20.64 20.07 20.16 1.2M
2021-02-01 20.05 20.86 20.05 20.50 1.5M
2021-01-29 21.28 21.45 19.84 20.05 2.5M
2021-01-28 21.56 21.95 21.16 21.17 1.4M
2021-01-27 21.81 21.96 21.55 21.62 1.1M
2021-01-26 21.69 22.23 21.52 21.81 1.3M
2021-01-25 22.05 22.39 21.57 21.69 1.6M
2021-01-22 23.30 23.30 22.27 22.30 2.3M
2021-01-21 23.11 23.75 23.11 23.20 2.1M
2021-01-20 23.15 23.69 22.91 23.35 1.6M
2021-01-19 23.15 23.79 23.10 23.14 1.8M
2021-01-18 22.84 23.55 22.55 23.37 1.8M
2021-01-15 22.56 23.48 22.50 22.84 2.2M
2021-01-14 21.50 22.86 21.42 22.56 2.8M
2021-01-13 22.26 22.39 21.36 21.51 2.6M
2021-01-12 22.59 22.98 21.98 22.26 2.4M
2021-01-11 23.75 24.13 22.50 22.60 2.4M
2021-01-08 23.50 24.14 22.87 23.50 2.2M
2021-01-07 24.56 24.90 23.37 23.54 2.8M
2021-01-06 26.13 26.13 24.80 24.84 2.6M
2021-01-05 25.61 26.35 25.28 26.19 2.4M
2021-01-04 25.00 25.88 24.85 25.78 2.2M