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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 15.04 15.18 14.98 15.15 1.3M
2023-12-28 14.61 15.12 14.49 15.02 2.0M
2023-12-27 14.52 14.69 14.40 14.61 0.8M
2023-12-26 14.56 14.66 14.49 14.52 1.1M
2023-12-25 14.90 14.90 14.56 14.61 1.4M
2023-12-22 15.00 15.14 14.82 14.90 1.4M
2023-12-21 14.76 15.07 14.60 15.04 1.8M
2023-12-20 14.90 15.07 14.80 14.82 1.4M
2023-12-19 14.73 14.89 14.60 14.84 1.2M
2023-12-18 15.13 15.13 14.70 14.72 1.4M
2023-12-15 15.23 15.23 14.94 15.08 2.8M
2023-12-14 15.39 15.46 15.19 15.26 1.0M
2023-12-13 15.48 15.49 15.31 15.33 0.9M
2023-12-12 15.36 15.49 15.24 15.47 1.1M
2023-12-11 15.04 15.31 14.85 15.28 1.7M
2023-12-08 15.36 15.46 15.04 15.05 1.7M
2023-12-07 15.45 15.50 15.21 15.30 1.2M
2023-12-06 15.35 15.61 15.28 15.51 1.4M
2023-12-05 15.63 15.69 15.35 15.36 2.0M
2023-12-04 15.59 16.03 15.46 15.73 2.9M
2023-12-01 15.51 15.67 15.37 15.59 1.0M
2023-11-30 15.80 15.80 15.42 15.51 1.6M
2023-11-29 15.93 16.02 15.74 15.74 0.9M
2023-11-28 15.80 15.97 15.66 15.93 1.0M
2023-11-27 15.92 15.92 15.66 15.74 1.2M
2023-11-24 16.20 16.23 15.70 15.84 2.0M
2023-11-23 16.00 16.23 16.00 16.20 1.1M
2023-11-22 16.30 16.45 16.06 16.06 2.1M
2023-11-21 16.42 16.60 16.36 16.38 2.2M
2023-11-20 16.28 16.50 16.13 16.46 1.8M
2023-11-17 16.33 16.33 16.16 16.28 1.1M
2023-11-16 16.33 16.46 16.20 16.22 1.3M
2023-11-15 16.49 16.53 16.37 16.40 1.5M
2023-11-14 16.36 16.48 16.30 16.37 1.1M
2023-11-13 16.16 16.40 16.16 16.40 1.5M
2023-11-10 16.15 16.19 15.98 16.16 1.0M
2023-11-09 16.34 16.38 16.07 16.15 1.4M
2023-11-08 16.41 16.41 16.17 16.30 1.5M
2023-11-07 16.21 16.45 16.14 16.40 1.9M
2023-11-06 16.06 16.49 16.05 16.28 1.7M
2023-11-03 15.83 16.12 15.83 15.98 1.9M
2023-11-02 16.27 16.34 15.80 15.83 2.4M
2023-11-01 16.31 16.48 16.15 16.27 1.3M
2023-10-31 16.41 16.52 16.20 16.31 2.2M
2023-10-30 15.89 16.56 15.78 16.46 3.6M
2023-10-27 15.55 15.93 15.54 15.92 2.0M
2023-10-26 15.69 15.69 15.30 15.69 1.6M
2023-10-25 15.55 15.86 15.47 15.69 2.2M
2023-10-24 15.04 15.57 15.04 15.54 1.6M
2023-10-23 15.34 15.50 14.96 15.03 1.2M
2023-10-20 15.34 15.65 15.26 15.34 1.3M
2023-10-19 15.33 15.68 15.23 15.32 1.3M
2023-10-18 15.85 15.86 15.29 15.31 2.0M
2023-10-17 16.11 16.11 15.76 15.84 1.1M
2023-10-16 16.21 16.24 15.88 16.00 1.5M
2023-10-13 16.40 16.41 16.01 16.10 2.3M
2023-10-12 16.64 16.64 16.36 16.47 1.7M
2023-10-11 16.60 16.67 16.36 16.58 1.6M
2023-10-10 16.68 16.89 16.41 16.56 1.8M
2023-10-09 16.83 16.94 16.65 16.74 1.7M
2023-09-28 16.69 16.94 16.65 16.85 1.7M
2023-09-27 16.78 16.90 16.61 16.64 2.0M
2023-09-26 16.95 16.98 16.58 16.78 1.6M
2023-09-25 17.31 17.53 17.14 17.19 1.8M
2023-09-22 16.88 17.35 16.82 17.33 2.6M
2023-09-21 17.03 17.13 16.85 16.93 1.4M
2023-09-20 16.96 17.18 16.96 17.03 1.3M
2023-09-19 17.20 17.20 16.92 17.03 1.9M
2023-09-18 16.97 17.44 16.82 17.26 2.7M
2023-09-15 17.38 17.47 16.99 17.10 3.7M
2023-09-14 17.83 18.40 17.14 17.31 8.1M
2023-09-13 18.38 19.18 17.69 18.32 11.9M
2023-09-12 17.56 17.72 17.41 17.59 1.8M
2023-09-11 17.88 17.93 17.35 17.64 3.0M
2023-09-08 18.00 18.24 17.65 17.83 3.2M
2023-09-07 18.49 18.76 18.00 18.07 4.3M
2023-09-06 18.41 19.07 18.41 18.59 4.7M
2023-09-05 18.70 19.60 18.41 18.69 6.3M
2023-09-04 18.43 19.13 18.43 18.87 7.1M
2023-09-01 17.85 20.60 17.80 18.85 12.4M
2023-08-31 18.22 18.37 17.92 18.06 4.9M
2023-08-30 17.74 18.18 17.57 17.92 5.6M
2023-08-29 16.60 17.86 16.53 17.68 7.2M
2023-08-28 17.10 17.35 16.72 16.74 6.3M
2023-08-25 17.01 17.45 16.25 16.34 6.0M
2023-08-24 17.70 17.82 17.01 17.13 6.2M
2023-08-23 19.20 19.29 17.77 17.77 9.5M
2023-08-22 19.66 19.83 18.76 19.39 11.7M
2023-08-21 19.20 20.14 19.20 20.08 13.6M
2023-08-18 19.15 20.20 18.98 19.34 12.7M
2023-08-17 19.50 19.59 18.79 19.28 10.8M
2023-08-16 19.88 20.09 19.13 20.00 13.5M
2023-08-15 19.50 21.21 19.09 20.41 21.1M
2023-08-14 19.20 20.13 18.68 19.43 14.6M
2023-08-11 19.13 19.92 18.66 19.62 19.5M
2023-08-10 18.19 21.35 18.19 20.11 26.0M
2023-08-09 18.15 18.19 17.73 17.98 5.0M
2023-08-08 17.45 18.21 17.45 18.20 6.7M
2023-08-07 17.57 17.64 17.25 17.49 2.7M
2023-08-04 17.83 17.90 17.56 17.61 3.4M
2023-08-03 17.75 17.87 17.60 17.83 2.0M
2023-08-02 17.78 17.88 17.68 17.75 2.0M
2023-08-01 18.10 18.18 17.73 17.80 3.9M
2023-07-31 18.04 18.23 17.90 18.22 4.4M
2023-07-28 18.08 18.10 17.62 18.07 3.7M
2023-07-27 18.45 18.45 18.00 18.14 5.6M
2023-07-26 17.78 18.53 17.68 18.49 9.2M
2023-07-25 17.69 17.83 17.51 17.79 3.9M
2023-07-24 17.78 18.10 17.52 17.58 4.7M
2023-07-21 18.04 18.69 17.93 18.12 5.5M
2023-07-20 18.23 18.26 17.70 17.86 4.4M
2023-07-19 18.00 18.49 17.91 18.35 5.3M
2023-07-18 18.32 18.39 17.81 18.08 6.0M
2023-07-17 17.55 19.09 17.42 18.55 12.2M
2023-07-14 17.40 17.68 17.36 17.60 3.3M
2023-07-13 17.24 17.50 17.23 17.45 2.9M
2023-07-12 17.60 17.60 17.22 17.24 3.1M
2023-07-11 17.64 17.70 17.40 17.58 2.9M
2023-07-10 17.95 18.02 17.66 17.69 2.8M
2023-07-07 18.03 18.08 17.70 17.85 4.8M
2023-07-06 17.70 18.49 17.70 18.25 8.3M
2023-07-05 17.71 17.76 17.51 17.59 3.3M
2023-07-04 17.60 17.79 17.58 17.79 4.0M
2023-07-03 17.57 17.77 17.57 17.67 3.4M
2023-06-30 17.28 18.17 17.18 17.80 6.1M
2023-06-29 17.03 17.38 17.03 17.30 3.4M
2023-06-28 17.67 17.67 16.97 17.19 4.5M
2023-06-27 17.84 17.84 17.56 17.67 4.0M
2023-06-26 17.51 17.87 17.51 17.82 4.3M
2023-06-21 18.50 18.65 17.61 17.69 7.5M
2023-06-20 19.18 19.27 18.57 18.58 8.1M
2023-06-19 19.35 19.52 19.00 19.10 9.1M
2023-06-16 19.70 20.27 19.48 19.56 10.8M
2023-06-15 20.26 20.80 19.71 19.86 14.9M
2023-06-14 21.38 22.00 20.40 20.84 20.0M
2023-06-13 20.50 22.77 20.00 22.10 25.1M
2023-06-12 20.30 24.10 20.10 21.68 30.6M