Fujian Nanwang Environment Protection Scientech Co Ltd (301355)

301355
🏛️ China →
11.62
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 11.72 11.78 11.67 11.68 255.6K
09:35 11.68 11.73 11.66 11.66 103.0K
09:40 11.66 11.66 11.62 11.63 86.2K
09:45 11.63 11.64 11.60 11.62 119.4K
09:50 11.61 11.62 11.58 11.59 131.3K
09:55 11.60 11.60 11.56 11.58 221.8K
10:00 11.57 11.64 11.57 11.63 64.2K
10:05 11.63 11.64 11.60 11.63 49.5K
10:10 11.65 11.67 11.63 11.65 24.9K
10:15 11.67 11.70 11.64 11.66 133.1K
10:20 11.69 11.70 11.64 11.66 111.1K
10:25 11.65 11.71 11.65 11.70 50.3K
10:30 11.71 11.73 11.70 11.71 30.8K
10:35 11.71 11.72 11.69 11.71 62.7K
10:40 11.71 11.72 11.69 11.70 19.2K
10:45 11.69 11.74 11.69 11.74 96.9K
10:50 11.74 11.77 11.74 11.74 108.9K
10:55 11.74 11.75 11.74 11.74 46.4K
11:00 11.74 11.76 11.74 11.74 10.4K
11:05 11.73 11.73 11.71 11.71 36.4K
11:10 11.71 11.73 11.71 11.71 13.5K
11:15 11.71 11.71 11.69 11.71 50.2K
11:20 11.72 11.75 11.71 11.72 11.8K
11:25 11.72 11.72 11.71 11.72 5.2K
13:00 11.71 11.71 11.68 11.69 40.1K
13:05 11.67 11.70 11.67 11.69 26.1K
13:10 11.70 11.70 11.69 11.69 16.7K
13:15 11.67 11.68 11.67 11.67 11.2K
13:20 11.66 11.68 11.66 11.68 21.8K
13:25 11.67 11.67 11.66 11.66 19.3K
13:30 11.66 11.67 11.65 11.65 28.3K
13:35 11.65 11.66 11.59 11.59 83.0K
13:40 11.63 11.63 11.60 11.60 20.6K
13:45 11.61 11.63 11.61 11.61 12.1K
13:50 11.62 11.64 11.62 11.64 50.3K
13:55 11.64 11.65 11.63 11.65 48.3K
14:00 11.65 11.65 11.62 11.63 54.8K
14:05 11.63 11.65 11.60 11.65 49.3K
14:10 11.63 11.66 11.63 11.65 35.2K
14:15 11.65 11.67 11.65 11.67 46.6K
14:20 11.68 11.72 11.68 11.72 21.0K
14:25 11.72 11.75 11.71 11.73 133.1K
14:30 11.74 11.74 11.73 11.73 23.2K
14:35 11.73 11.74 11.70 11.70 43.6K
14:40 11.70 11.73 11.70 11.72 47.1K
14:45 11.72 11.73 11.71 11.72 59.8K
14:50 11.73 11.73 11.71 11.73 75.9K
14:55 11.73 11.76 11.72 11.73 45.9K
15:40 11.73 11.73 11.73 11.73 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 11.77 11.88 11.62 11.62 2.3M
2025-09-25 11.88 11.98 11.73 11.78 2.4M
2025-09-24 11.50 11.91 11.42 11.87 3.5M
2025-09-23 11.70 11.73 11.22 11.54 3.8M
2025-09-22 11.70 11.78 11.56 11.73 2.9M
2025-09-19 11.95 11.97 11.62 11.72 3.4M
2025-09-18 12.30 12.30 11.78 11.90 5.6M
2025-09-17 12.27 12.36 12.19 12.30 3.6M
2025-09-16 12.15 12.35 12.09 12.27 3.8M
2025-09-15 12.30 12.35 12.06 12.12 3.3M
2025-09-12 12.68 12.87 12.15 12.24 12.0M
2025-09-11 12.34 12.74 12.23 12.63 7.8M
2025-09-10 12.43 12.43 12.25 12.35 3.5M
2025-09-09 12.40 12.49 12.28 12.41 3.3M
2025-09-08 12.25 12.41 12.20 12.41 4.3M
2025-09-05 12.06 12.23 11.88 12.19 4.1M
2025-09-04 12.11 12.25 11.88 12.08 4.0M
2025-09-03 12.15 12.23 11.88 12.05 3.3M
2025-09-02 12.22 12.25 11.95 12.18 4.7M
2025-09-01 12.20 12.33 12.15 12.25 3.8M
2025-08-29 12.25 12.38 12.12 12.22 4.0M
2025-08-28 12.16 12.42 11.81 12.32 7.1M
2025-08-27 12.66 12.75 12.18 12.21 7.7M
2025-08-26 12.61 12.80 12.50 12.72 6.7M
2025-08-25 12.75 12.85 12.65 12.78 4.7M
2025-08-22 12.80 12.84 12.65 12.75 4.0M
2025-08-21 12.78 12.92 12.73 12.84 5.8M
2025-08-20 12.67 12.81 12.55 12.78 5.0M
2025-08-19 12.48 12.72 12.41 12.69 5.0M
2025-08-18 12.49 12.58 12.43 12.49 3.7M
2025-08-15 12.36 12.52 12.36 12.40 3.6M
2025-08-14 12.67 12.76 12.35 12.40 4.5M
2025-08-13 12.82 12.84 12.62 12.67 3.4M
2025-08-12 12.87 12.94 12.70 12.76 3.6M
2025-08-11 12.70 12.92 12.66 12.84 5.8M
2025-08-08 12.71 12.75 12.52 12.71 3.9M
2025-08-07 12.71 12.72 12.63 12.70 3.9M
2025-08-06 12.68 12.78 12.54 12.71 5.8M
2025-08-05 12.40 12.91 12.40 12.69 9.8M
2025-08-04 12.22 12.43 12.10 12.40 3.5M
2025-08-01 12.17 12.26 12.13 12.24 2.7M
2025-07-31 12.30 12.33 12.07 12.13 3.6M
2025-07-30 12.35 12.50 12.13 12.30 3.9M
2025-07-29 12.36 12.45 12.25 12.38 4.0M
2025-07-28 12.43 12.48 12.35 12.40 3.6M
2025-07-25 12.39 12.43 12.34 12.43 3.5M
2025-07-24 12.40 12.52 12.34 12.39 6.3M
2025-07-23 12.31 12.43 12.27 12.42 4.9M
2025-07-22 12.39 12.45 12.19 12.35 5.4M
2025-07-21 12.26 12.43 12.21 12.37 5.3M
2025-07-18 12.40 12.45 12.28 12.33 4.3M
2025-07-17 12.31 12.36 12.21 12.35 4.1M
2025-07-16 12.22 12.54 12.19 12.34 5.6M
2025-07-15 12.36 12.44 12.09 12.25 9.9M
2025-07-14 12.60 12.78 12.43 12.48 13.0M
2025-07-11 12.64 12.80 12.30 12.34 11.5M
2025-07-10 12.80 12.90 12.22 12.55 15.4M
2025-07-09 13.01 13.33 12.78 12.80 21.7M
2025-07-08 13.17 13.55 12.74 13.34 32.1M
2025-07-07 13.00 13.88 12.45 12.70 26.9M
2025-07-04 11.92 11.99 11.79 11.81 3.1M
2025-07-03 11.88 11.97 11.83 11.95 2.7M
2025-07-02 11.92 12.00 11.80 11.88 3.3M
2025-07-01 12.02 12.09 11.80 11.92 3.7M
2025-06-30 11.91 11.98 11.83 11.94 3.4M
2025-06-27 11.84 11.97 11.75 11.91 4.1M
2025-06-26 11.82 12.12 11.75 11.91 4.3M
2025-06-25 11.96 11.98 11.69 11.82 4.1M
2025-06-24 11.93 11.98 11.73 11.90 3.6M
2025-06-23 11.50 11.81 11.50 11.72 2.4M
2025-06-20 11.69 11.89 11.58 11.64 3.0M
2025-06-19 12.01 12.04 11.64 11.69 5.7M
2025-06-18 12.24 12.28 11.93 12.03 6.0M
2025-06-17 12.64 13.00 12.06 12.17 9.8M
2025-06-16 12.16 12.60 12.08 12.28 6.2M
2025-06-13 12.53 12.59 12.15 12.29 9.3M
2025-06-12 12.10 12.89 11.95 12.54 16.2M
2025-06-11 12.09 12.79 11.99 12.27 13.6M
2025-06-10 12.01 12.18 11.90 12.04 6.6M
2025-06-09 11.98 12.14 11.93 12.01 4.4M
2025-06-06 12.08 12.15 11.93 11.99 3.3M
2025-06-05 12.01 12.19 11.88 12.09 6.2M
2025-06-04 11.70 12.13 11.67 11.91 7.4M
2025-06-03 11.24 11.80 11.19 11.70 8.2M
2025-05-30 11.49 11.51 11.17 11.29 4.1M
2025-05-29 11.33 11.49 11.21 11.49 4.6M
2025-05-28 11.40 11.63 11.27 11.35 5.0M
2025-05-27 11.15 11.66 11.15 11.50 8.6M
2025-05-26 11.09 11.30 11.03 11.19 3.5M
2025-05-23 11.06 11.50 11.01 11.16 5.1M
2025-05-22 11.23 11.38 11.07 11.08 2.7M
2025-05-21 11.40 11.40 11.21 11.28 2.7M
2025-05-20 11.27 11.43 11.23 11.40 3.5M
2025-05-19 11.10 11.30 10.99 11.29 3.4M
2025-05-16 11.05 11.20 11.00 11.09 2.5M
2025-05-15 11.06 11.19 10.96 11.09 3.4M
2025-05-14 11.05 11.14 10.95 11.06 2.6M
2025-05-13 11.25 11.30 11.05 11.09 3.4M
2025-05-12 11.17 11.25 11.11 11.20 2.9M
2025-05-09 11.25 11.30 11.07 11.14 3.6M
2025-05-08 11.15 11.29 11.14 11.22 4.6M
2025-05-07 11.16 11.29 11.09 11.18 4.6M
2025-05-06 10.88 11.12 10.84 11.10 4.2M
2025-04-30 10.97 11.09 10.83 10.86 3.9M
2025-04-29 10.51 11.04 10.51 10.88 5.5M
2025-04-28 11.17 11.20 10.56 10.59 8.0M
2025-04-25 11.79 11.85 11.40 11.42 10.0M
2025-04-24 11.38 12.20 11.38 11.84 14.8M
2025-04-23 11.66 11.90 11.33 11.44 13.4M
2025-04-22 11.58 12.48 11.11 12.01 18.9M
2025-04-21 11.50 12.40 10.91 11.45 14.6M
2025-04-18 10.67 10.79 10.53 10.65 3.4M
2025-04-17 10.75 10.97 10.61 10.73 4.8M
2025-04-16 11.09 11.20 10.70 10.86 8.6M
2025-04-15 10.52 12.00 10.40 11.56 12.2M
2025-04-14 10.56 10.70 10.43 10.53 4.1M
2025-04-11 10.21 10.89 10.15 10.40 5.7M
2025-04-10 10.09 10.34 10.09 10.19 3.0M
2025-04-09 9.65 10.02 9.07 9.97 3.9M
2025-04-08 9.58 9.97 9.50 9.78 3.9M
2025-04-07 11.01 11.01 9.23 9.49 5.6M
2025-04-03 11.50 11.57 11.40 11.53 1.5M
2025-04-02 11.52 11.60 11.41 11.52 1.8M
2025-04-01 11.33 11.60 11.33 11.50 2.0M
2025-03-31 11.52 11.52 11.18 11.38 2.0M
2025-03-28 11.70 11.75 11.36 11.49 2.8M
2025-03-27 11.70 11.78 11.55 11.67 1.9M
2025-03-26 11.60 11.81 11.54 11.75 2.0M
2025-03-25 11.58 11.67 11.46 11.60 2.0M
2025-03-24 11.84 11.93 11.41 11.59 3.9M
2025-03-21 11.99 12.00 11.81 11.89 3.2M
2025-03-20 12.03 12.03 11.89 11.98 3.5M
2025-03-19 12.08 12.12 11.93 12.00 3.0M
2025-03-18 12.07 12.16 12.01 12.09 3.8M
2025-03-17 11.96 12.09 11.93 12.09 4.5M
2025-03-14 11.81 12.02 11.81 11.97 4.3M
2025-03-13 12.01 12.06 11.71 11.86 3.9M
2025-03-12 11.92 11.99 11.87 11.96 3.2M
2025-03-11 11.82 11.91 11.74 11.91 3.0M
2025-03-10 11.80 11.94 11.80 11.91 2.7M
2025-03-07 11.98 12.03 11.80 11.86 4.5M
2025-03-06 11.93 12.05 11.92 11.97 4.7M
2025-03-05 11.95 12.07 11.78 11.94 4.2M
2025-03-04 11.97 12.03 11.85 12.03 5.1M
2025-03-03 12.49 12.49 11.99 12.06 8.9M
2025-02-28 12.92 12.99 12.38 12.51 11.8M
2025-02-27 12.15 13.92 12.05 13.09 22.8M
2025-02-26 12.30 12.48 11.88 12.10 8.0M
2025-02-25 11.73 12.25 11.65 12.01 8.2M
2025-02-24 11.83 11.87 11.65 11.74 4.6M
2025-02-21 11.81 12.14 11.65 11.92 6.3M
2025-02-20 11.70 11.98 11.60 11.85 4.9M
2025-02-19 11.69 11.72 11.55 11.70 4.7M
2025-02-18 11.80 11.85 11.60 11.70 4.4M
2025-02-17 11.80 11.84 11.73 11.82 3.4M
2025-02-14 11.80 11.88 11.75 11.79 3.2M
2025-02-13 12.09 12.12 11.79 11.86 7.4M
2025-02-12 11.73 12.39 11.66 12.15 10.1M
2025-02-11 11.78 11.83 11.70 11.72 2.9M
2025-02-10 11.67 11.77 11.60 11.77 4.2M
2025-02-07 11.59 11.70 11.53 11.66 4.7M
2025-02-06 11.51 11.58 11.37 11.56 4.0M
2025-02-05 11.44 11.58 11.42 11.53 3.2M
2025-01-27 11.60 11.72 11.35 11.40 3.5M
2025-01-24 11.52 11.60 11.40 11.53 3.5M
2025-01-23 11.56 11.73 11.54 11.56 4.6M
2025-01-22 11.62 11.70 11.42 11.53 2.8M
2025-01-21 11.76 11.81 11.62 11.70 4.0M
2025-01-20 11.83 11.86 11.65 11.77 5.5M
2025-01-17 11.73 11.86 11.50 11.82 7.0M
2025-01-16 11.96 12.18 11.56 11.77 11.7M
2025-01-15 13.68 13.68 11.93 12.10 16.5M
2025-01-14 13.74 13.94 13.45 13.71 10.1M
2025-01-13 13.72 14.28 13.65 13.80 6.8M
2025-01-10 14.38 14.43 13.66 13.99 10.3M
2025-01-09 14.00 14.38 13.87 14.20 10.7M
2025-01-08 13.40 14.13 13.30 14.03 12.3M
2025-01-07 13.42 13.51 13.12 13.44 6.4M
2025-01-06 13.03 13.62 12.67 13.40 8.8M
2025-01-03 13.20 13.38 12.89 13.08 8.1M
2025-01-02 13.27 13.33 13.02 13.22 6.2M