Fujian SuperTech Advanced Material Co Ltd (688398)

688398
🏛️ China →
19.01
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 19.39 19.58 19.26 19.58 103.4K
09:35 19.58 19.75 19.54 19.74 103.4K
09:40 19.71 19.71 19.54 19.60 58.3K
09:45 19.62 19.62 19.54 19.61 54.3K
09:50 19.58 19.58 19.51 19.52 28.0K
09:55 19.52 19.56 19.46 19.56 36.9K
10:00 19.58 19.69 19.58 19.67 87.0K
10:05 19.66 19.73 19.61 19.62 62.4K
10:10 19.58 19.65 19.52 19.65 47.1K
10:15 19.65 19.65 19.53 19.59 20.7K
10:20 19.57 19.57 19.53 19.56 6.3K
10:25 19.55 19.55 19.48 19.50 42.7K
10:30 19.50 19.54 19.48 19.54 45.6K
10:35 19.54 19.54 19.44 19.44 31.3K
10:40 19.44 19.44 19.38 19.38 25.0K
10:45 19.41 19.48 19.39 19.48 13.2K
10:50 19.48 19.55 19.48 19.54 11.9K
10:55 19.52 19.56 19.51 19.56 28.2K
11:00 19.63 19.66 19.62 19.65 48.5K
11:05 19.63 19.65 19.59 19.59 18.5K
11:10 19.63 19.64 19.57 19.62 12.6K
11:15 19.62 19.62 19.60 19.62 12.5K
11:20 19.63 19.64 19.61 19.64 6.6K
11:25 19.63 19.69 19.62 19.62 44.2K
13:00 19.60 19.65 19.54 19.58 34.1K
13:05 19.58 19.60 19.53 19.56 11.5K
13:10 19.56 19.57 19.51 19.51 19.1K
13:15 19.51 19.54 19.48 19.54 17.4K
13:20 19.56 19.56 19.53 19.54 9.9K
13:25 19.52 19.56 19.52 19.56 4.3K
13:30 19.56 19.63 19.56 19.63 63.3K
13:35 19.63 19.63 19.53 19.55 58.8K
13:40 19.55 19.60 19.54 19.58 12.4K
13:45 19.58 19.59 19.57 19.58 18.4K
13:50 19.58 19.59 19.56 19.56 28.0K
13:55 19.57 19.57 19.55 19.55 9.9K
14:00 19.56 19.60 19.54 19.57 47.2K
14:05 19.56 19.60 19.56 19.60 15.1K
14:10 19.58 19.61 19.56 19.61 28.6K
14:15 19.61 19.69 19.61 19.69 43.7K
14:20 19.70 19.76 19.70 19.73 71.8K
14:25 19.69 19.73 19.67 19.72 25.7K
14:30 19.75 19.77 19.73 19.77 54.6K
14:35 19.76 19.77 19.71 19.77 60.8K
14:40 19.72 19.78 19.70 19.78 26.5K
14:45 19.78 19.85 19.78 19.84 62.2K
14:50 19.82 19.84 19.80 19.84 25.3K
14:55 19.83 19.84 19.80 19.80 14.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 19.20 19.61 19.01 19.01 2.4M
2025-09-29 18.95 19.38 18.70 19.26 2.1M
2025-09-26 19.19 19.70 18.94 18.97 2.4M
2025-09-25 19.77 20.03 18.93 19.10 3.1M
2025-09-24 19.40 19.85 19.26 19.80 1.7M
2025-09-23 20.36 20.38 19.00 19.43 3.7M
2025-09-22 20.60 20.95 19.92 20.33 2.9M
2025-09-19 20.41 20.80 20.10 20.47 2.4M
2025-09-18 21.09 21.35 20.25 20.36 4.3M
2025-09-17 20.30 21.20 20.17 20.59 3.2M
2025-09-16 20.22 20.55 20.00 20.29 2.5M
2025-09-15 20.22 20.45 19.96 20.25 2.0M
2025-09-12 20.58 20.68 20.14 20.20 1.8M
2025-09-11 20.21 20.88 19.93 20.58 2.0M
2025-09-10 20.51 20.67 20.01 20.14 2.3M
2025-09-09 21.05 21.46 20.46 20.55 2.8M
2025-09-08 20.94 21.29 20.71 20.98 3.2M
2025-09-05 20.00 21.08 19.72 20.84 4.8M
2025-09-04 20.33 20.59 19.51 19.98 4.9M
2025-09-03 21.60 21.64 20.40 20.46 3.7M
2025-09-02 22.87 22.95 21.11 21.55 6.1M
2025-09-01 23.00 23.45 22.00 22.83 5.1M
2025-08-29 23.67 23.80 22.92 23.22 4.1M
2025-08-28 22.40 24.14 22.31 23.80 7.2M
2025-08-27 21.62 23.21 21.22 22.57 7.4M
2025-08-26 21.97 22.23 21.57 21.62 3.1M
2025-08-25 21.30 22.29 21.00 22.16 6.3M
2025-08-22 20.94 22.12 20.80 21.74 5.9M
2025-08-21 20.86 21.43 20.72 20.76 4.6M
2025-08-20 20.56 20.78 20.30 20.55 2.6M
2025-08-19 20.93 20.99 20.50 20.59 3.3M
2025-08-18 21.02 21.39 20.80 20.92 3.7M
2025-08-15 20.80 21.33 20.80 21.02 3.0M
2025-08-14 21.80 21.82 20.86 20.90 4.1M
2025-08-13 21.68 21.99 21.52 21.73 4.3M
2025-08-12 22.77 22.78 21.51 21.86 7.9M
2025-08-11 20.80 23.95 20.51 22.78 11.5M
2025-08-08 20.20 21.04 19.88 20.80 5.8M
2025-08-07 19.70 20.45 19.65 20.08 5.5M
2025-08-06 19.56 19.87 19.37 19.75 3.9M
2025-08-05 19.47 19.72 19.28 19.56 2.6M
2025-08-04 19.32 19.59 19.04 19.47 3.6M
2025-08-01 18.25 19.78 18.23 19.34 7.1M
2025-07-31 18.30 18.95 18.14 18.19 3.0M
2025-07-30 18.50 18.64 18.20 18.30 3.1M
2025-07-29 18.80 18.93 18.16 18.54 3.1M
2025-07-28 18.77 18.87 18.59 18.80 1.6M
2025-07-25 18.52 18.79 18.48 18.77 2.2M
2025-07-24 18.58 18.70 18.42 18.61 2.1M
2025-07-23 19.00 19.07 18.32 18.49 4.1M
2025-07-22 19.10 19.60 18.78 18.96 3.6M
2025-07-21 19.58 19.59 18.90 19.11 3.7M
2025-07-18 19.06 19.38 18.72 19.31 4.4M
2025-07-17 18.84 19.20 18.60 19.04 3.5M
2025-07-16 18.26 19.08 18.14 18.87 4.5M
2025-07-15 18.73 18.76 17.95 18.25 2.5M
2025-07-14 18.34 18.70 18.08 18.40 2.5M
2025-07-11 18.73 18.77 18.15 18.37 3.8M
2025-07-10 18.12 18.93 17.96 18.77 5.4M
2025-07-09 18.45 18.46 18.01 18.09 3.2M
2025-07-08 18.51 18.79 18.28 18.38 4.0M
2025-07-07 19.14 19.20 18.46 18.51 4.6M
2025-07-04 19.30 19.80 18.73 19.14 4.8M
2025-07-03 18.98 19.60 18.59 19.21 6.7M
2025-07-02 20.50 21.84 18.64 18.96 12.1M
2025-07-01 20.61 20.97 20.10 20.48 5.4M
2025-06-30 20.40 21.57 20.10 20.71 8.7M
2025-06-27 18.85 21.20 18.60 20.40 13.4M
2025-06-26 16.85 19.88 16.79 18.51 11.3M
2025-06-25 16.89 16.94 16.55 16.80 2.3M
2025-06-24 16.25 17.25 16.23 16.88 3.5M
2025-06-23 16.09 16.49 16.01 16.20 1.4M
2025-06-20 16.08 16.30 16.01 16.06 1.4M
2025-06-19 16.21 16.62 16.05 16.07 1.7M
2025-06-18 16.52 16.55 16.11 16.26 2.1M
2025-06-17 16.53 16.96 16.36 16.52 2.9M
2025-06-16 16.58 16.85 16.33 16.49 3.0M
2025-06-13 17.17 17.42 16.50 16.67 2.6M
2025-06-12 17.61 17.96 17.30 17.37 2.4M
2025-06-11 17.14 18.01 17.06 17.72 4.4M
2025-06-10 17.13 17.52 16.97 17.18 2.6M
2025-06-09 17.13 17.55 16.80 17.08 3.3M
2025-06-06 17.36 17.41 16.73 17.10 3.9M
2025-06-05 17.45 17.87 17.30 17.30 3.5M
2025-06-04 18.36 18.79 17.36 17.54 4.5M
2025-06-03 18.26 18.57 18.13 18.36 1.5M
2025-05-30 18.22 18.53 18.03 18.26 2.9M
2025-05-29 18.70 19.20 18.35 18.35 3.2M
2025-05-28 19.07 19.18 18.40 18.76 3.7M
2025-05-27 18.81 19.10 18.59 19.08 2.8M
2025-05-26 17.74 19.17 17.61 18.97 5.8M
2025-05-23 17.23 18.37 17.15 17.87 5.3M
2025-05-22 17.59 17.59 16.85 17.25 4.3M
2025-05-21 17.37 17.96 16.93 17.69 8.9M
2025-05-20 16.13 17.97 15.61 17.42 6.9M
2025-05-19 16.01 16.12 15.68 15.96 2.6M
2025-05-16 16.31 17.30 16.10 16.15 4.0M
2025-05-15 16.00 17.09 15.90 16.50 6.7M
2025-05-14 15.00 16.45 14.82 15.89 4.7M
2025-05-13 15.15 15.30 14.95 15.08 1.4M
2025-05-12 15.10 15.10 14.84 15.04 1.0M
2025-05-09 15.20 15.20 14.70 14.77 1.2M
2025-05-08 14.94 15.22 14.88 15.16 1.1M
2025-05-07 15.20 15.27 14.90 15.05 1.5M
2025-05-06 14.40 14.96 14.40 14.88 1.4M
2025-04-30 14.41 14.48 14.28 14.32 0.8M
2025-04-29 14.22 14.45 14.10 14.34 1.0M
2025-04-28 14.30 14.48 13.90 14.16 1.7M
2025-04-25 14.65 14.78 14.36 14.45 2.0M
2025-04-24 15.78 15.78 14.10 14.80 4.4M
2025-04-23 15.53 15.76 15.45 15.70 0.9M
2025-04-22 15.24 15.54 15.14 15.45 0.7M
2025-04-21 15.98 15.98 15.09 15.27 1.0M
2025-04-18 15.44 15.62 15.14 15.28 0.8M
2025-04-17 15.02 15.69 15.02 15.38 0.9M
2025-04-16 15.72 15.72 14.94 15.13 1.5M
2025-04-15 15.86 15.91 15.50 15.78 0.9M
2025-04-14 15.69 15.97 15.62 15.88 1.3M
2025-04-11 15.13 15.75 15.02 15.65 1.5M
2025-04-10 14.59 15.47 14.59 15.15 1.7M
2025-04-09 14.20 14.57 13.24 14.38 2.1M
2025-04-08 14.20 15.00 14.01 14.39 1.6M
2025-04-07 16.19 16.54 13.71 14.06 3.0M
2025-04-03 17.21 17.21 16.62 17.00 1.8M
2025-04-02 16.79 17.23 16.67 17.22 1.3M
2025-04-01 16.30 16.92 16.23 16.75 1.4M
2025-03-31 16.27 16.38 16.00 16.30 1.3M
2025-03-28 16.79 16.85 16.32 16.32 1.0M
2025-03-27 16.51 16.85 16.25 16.76 1.1M
2025-03-26 16.34 16.70 16.33 16.54 0.9M
2025-03-25 16.37 16.58 16.08 16.46 1.2M
2025-03-24 16.67 17.10 16.19 16.50 1.8M
2025-03-21 17.01 17.07 16.68 16.73 1.7M
2025-03-20 17.22 17.36 17.03 17.09 1.4M
2025-03-19 17.32 17.62 16.83 17.38 2.4M
2025-03-18 17.64 17.78 16.93 17.20 3.4M
2025-03-17 17.99 18.88 17.50 17.52 4.4M
2025-03-14 17.63 18.26 17.63 17.85 1.7M
2025-03-13 17.65 18.00 17.40 17.74 1.6M
2025-03-12 18.02 18.06 17.60 17.65 1.7M
2025-03-11 17.11 18.07 17.00 18.06 2.4M
2025-03-10 17.29 17.50 16.88 17.23 2.1M
2025-03-07 17.42 17.96 17.23 17.25 2.5M
2025-03-06 17.20 17.55 17.20 17.42 2.0M
2025-03-05 17.24 17.38 16.75 17.30 2.2M
2025-03-04 16.98 17.35 16.70 17.31 2.6M
2025-03-03 16.10 17.10 16.07 16.83 4.1M
2025-02-28 15.85 16.22 15.72 16.00 3.2M
2025-02-27 16.06 16.06 15.63 15.89 2.1M
2025-02-26 16.10 16.23 15.91 15.95 1.7M
2025-02-25 16.05 16.45 15.81 16.10 2.5M
2025-02-24 15.83 16.21 15.66 16.11 2.2M
2025-02-21 16.08 16.12 15.71 15.82 2.0M
2025-02-20 16.03 16.25 15.83 16.01 1.5M
2025-02-19 15.70 16.05 15.50 16.03 1.7M
2025-02-18 15.87 16.26 15.54 15.59 2.0M
2025-02-17 15.57 16.08 15.35 15.83 2.3M
2025-02-14 15.46 15.78 15.40 15.58 1.4M
2025-02-13 15.98 16.37 15.62 15.62 2.2M
2025-02-12 16.18 16.18 15.71 15.94 3.0M
2025-02-11 15.19 16.00 15.16 15.93 5.1M
2025-02-10 14.80 15.25 14.00 15.20 3.3M
2025-02-07 14.31 14.87 14.31 14.65 1.7M
2025-02-06 14.41 14.48 14.24 14.40 1.3M
2025-02-05 14.74 14.76 14.27 14.31 1.4M
2025-01-27 14.75 14.86 14.60 14.64 0.9M
2025-01-24 14.35 14.90 14.10 14.75 1.9M
2025-01-23 14.80 14.88 14.26 14.35 2.1M
2025-01-22 14.29 14.90 14.15 14.79 2.5M
2025-01-21 14.09 14.29 14.03 14.23 1.0M
2025-01-20 14.18 14.29 14.02 14.18 1.1M
2025-01-17 14.20 14.21 13.99 14.08 1.1M
2025-01-16 14.02 14.29 13.82 14.16 1.9M
2025-01-15 13.50 14.06 13.20 13.91 2.1M
2025-01-14 13.17 13.47 13.00 13.45 1.7M
2025-01-13 12.52 13.50 12.42 13.24 1.7M
2025-01-10 12.75 12.85 12.47 12.63 0.9M
2025-01-09 12.71 12.86 12.67 12.73 0.5M
2025-01-08 12.87 12.88 12.42 12.72 0.8M
2025-01-07 12.90 12.97 12.50 12.86 0.7M
2025-01-06 12.87 13.24 12.39 12.81 0.8M
2025-01-03 13.31 13.38 12.85 12.85 1.2M
2025-01-02 13.52 13.69 13.20 13.33 0.8M