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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 13.72 13.85 13.48 13.48 1.2M
2024-12-30 13.82 13.86 13.50 13.72 0.9M
2024-12-27 13.76 13.94 13.53 13.81 0.7M
2024-12-26 13.56 13.79 13.51 13.70 0.7M
2024-12-25 13.84 13.84 13.40 13.52 1.4M
2024-12-24 13.64 14.00 13.53 13.84 1.1M
2024-12-23 14.23 14.23 13.47 13.50 1.4M
2024-12-20 14.05 14.27 14.00 14.13 1.0M
2024-12-19 14.06 14.13 13.75 14.05 1.4M
2024-12-18 14.32 14.48 14.13 14.17 1.5M
2024-12-17 15.10 15.14 14.31 14.39 2.1M
2024-12-16 15.20 15.44 14.90 15.02 1.6M
2024-12-13 15.64 15.64 15.20 15.21 1.8M
2024-12-12 15.68 15.68 15.50 15.64 1.7M
2024-12-11 15.61 15.65 15.48 15.60 1.2M
2024-12-10 16.10 16.20 15.44 15.52 2.0M
2024-12-09 15.48 15.80 15.42 15.59 1.5M
2024-12-06 15.43 15.58 15.27 15.49 1.3M
2024-12-05 15.20 15.53 15.20 15.42 1.2M
2024-12-04 15.88 15.88 15.15 15.30 1.9M
2024-12-03 15.56 15.92 15.40 15.79 2.3M
2024-12-02 15.24 15.65 15.22 15.49 1.8M
2024-11-29 14.97 15.27 14.80 15.20 1.5M
2024-11-28 15.08 15.20 14.95 14.96 0.9M
2024-11-27 14.87 15.08 14.30 15.08 1.2M
2024-11-26 14.81 15.40 14.73 14.87 1.6M
2024-11-25 14.60 14.89 14.41 14.75 1.4M
2024-11-22 15.05 15.68 14.55 14.61 2.5M
2024-11-21 15.20 15.28 14.94 15.05 1.2M
2024-11-20 14.87 15.23 14.82 15.16 1.3M
2024-11-19 14.58 14.95 14.39 14.95 1.3M
2024-11-18 14.80 15.15 14.51 14.55 1.9M
2024-11-15 15.10 15.38 14.81 14.87 1.2M
2024-11-14 15.75 15.87 15.18 15.21 2.1M
2024-11-13 15.68 15.82 15.35 15.76 2.2M
2024-11-12 15.82 16.05 15.50 15.70 3.2M
2024-11-11 15.36 15.81 15.20 15.80 2.6M
2024-11-08 15.44 15.61 15.15 15.34 3.4M
2024-11-07 14.78 15.21 14.70 15.20 2.1M
2024-11-06 14.80 15.09 14.70 14.85 2.3M
2024-11-05 14.50 14.90 14.43 14.80 1.8M
2024-11-04 14.21 14.65 14.21 14.55 1.3M
2024-11-01 14.40 14.57 14.16 14.32 3.1M
2024-10-31 14.47 14.51 14.15 14.41 3.7M
2024-10-30 15.13 15.20 14.38 14.50 3.9M
2024-10-29 16.10 16.16 14.98 15.29 5.3M
2024-10-28 15.50 16.23 15.33 16.11 4.6M
2024-10-25 15.61 16.09 15.45 15.95 3.9M
2024-10-24 15.08 15.50 15.08 15.50 2.5M
2024-10-23 15.00 15.24 14.90 15.16 2.2M
2024-10-22 14.99 15.13 14.83 14.99 2.1M
2024-10-21 15.18 15.30 14.93 15.07 4.1M
2024-10-18 14.48 15.35 14.25 15.05 2.8M
2024-10-17 14.78 15.13 14.58 14.58 2.4M
2024-10-16 14.60 14.71 14.32 14.60 2.8M
2024-10-15 14.99 15.02 14.64 14.65 1.3M
2024-10-14 14.77 15.12 14.40 15.04 1.8M
2024-10-11 14.97 15.02 14.40 14.78 2.7M
2024-10-10 14.95 15.38 14.65 14.97 2.9M
2024-10-09 16.53 16.69 14.88 14.91 5.5M
2024-10-08 18.85 18.85 16.12 17.37 6.9M
2024-09-30 14.65 15.98 14.00 15.82 6.7M
2024-09-27 13.36 14.31 13.16 13.99 2.3M
2024-09-26 12.28 13.02 12.17 13.00 2.3M
2024-09-25 12.60 12.68 12.16 12.21 1.9M
2024-09-24 11.68 12.37 11.67 12.37 2.4M
2024-09-23 11.60 11.65 11.41 11.49 0.7M
2024-09-20 12.07 12.07 11.42 11.51 0.7M
2024-09-19 11.68 12.03 11.58 11.84 0.8M
2024-09-18 11.70 11.70 11.32 11.62 0.9M
2024-09-13 12.02 12.08 11.64 11.64 1.2M
2024-09-12 12.09 12.21 11.94 11.96 0.7M
2024-09-11 12.04 12.14 11.92 12.05 0.7M
2024-09-10 12.10 12.35 11.86 11.94 0.9M
2024-09-09 11.99 12.17 11.94 12.10 0.7M
2024-09-06 12.46 12.53 12.01 12.04 1.5M
2024-09-05 12.60 12.70 12.41 12.54 0.7M
2024-09-04 12.47 12.65 12.39 12.57 0.6M
2024-09-03 12.38 12.67 12.29 12.53 0.8M
2024-09-02 12.72 12.72 12.34 12.35 1.1M
2024-08-30 12.63 12.91 12.28 12.72 1.5M
2024-08-29 11.98 12.52 11.98 12.45 1.3M
2024-08-28 12.04 12.28 11.96 12.05 0.9M
2024-08-27 12.16 12.37 12.08 12.11 1.2M
2024-08-26 12.76 12.76 12.16 12.29 2.3M
2024-08-23 12.68 12.88 12.50 12.85 1.1M
2024-08-22 12.63 12.73 12.50 12.62 0.9M
2024-08-21 12.76 12.77 12.52 12.63 0.7M
2024-08-20 13.05 13.24 12.59 12.64 1.1M
2024-08-19 13.02 13.28 12.95 12.98 1.0M
2024-08-16 13.24 13.42 13.02 13.04 1.0M
2024-08-15 13.30 13.54 13.05 13.32 0.9M
2024-08-14 13.51 13.61 13.20 13.23 0.8M
2024-08-13 13.78 13.87 13.31 13.59 0.9M
2024-08-12 13.63 13.76 13.46 13.68 0.6M
2024-08-09 13.97 14.02 13.66 13.67 0.8M
2024-08-08 14.02 14.17 13.65 13.84 0.9M
2024-08-07 14.13 14.34 13.96 14.11 1.4M
2024-08-06 14.31 14.45 13.89 14.06 1.3M
2024-08-05 14.14 14.47 13.83 13.99 1.9M
2024-08-02 14.32 14.55 14.03 14.13 1.4M
2024-08-01 14.35 14.77 14.24 14.39 2.0M
2024-07-31 13.75 14.52 13.64 14.45 2.7M
2024-07-30 13.56 13.92 13.04 13.80 2.8M
2024-07-29 13.88 13.97 13.28 13.28 1.7M
2024-07-26 13.74 14.06 13.60 13.81 1.6M
2024-07-25 13.93 13.98 13.67 13.77 1.0M
2024-07-24 14.33 14.39 13.73 13.85 1.4M
2024-07-23 14.66 14.75 14.25 14.29 1.6M
2024-07-22 14.92 15.10 14.52 14.66 1.5M
2024-07-19 15.09 15.21 14.81 14.92 1.4M
2024-07-18 15.13 15.26 14.81 15.13 0.8M
2024-07-17 15.55 15.67 15.11 15.24 1.0M
2024-07-16 15.91 16.00 15.30 15.49 1.5M
2024-07-15 16.31 16.31 15.68 15.90 1.0M
2024-07-12 16.63 16.63 16.31 16.33 0.8M
2024-07-11 16.32 16.55 16.13 16.50 1.3M
2024-07-10 16.44 16.50 16.01 16.01 0.6M
2024-07-09 15.99 16.32 15.67 16.24 1.3M
2024-07-08 16.53 16.58 15.90 16.00 1.1M
2024-07-05 16.21 16.66 16.11 16.47 1.0M
2024-07-04 16.49 16.87 16.21 16.44 0.9M
2024-07-03 17.35 17.35 16.60 16.76 1.2M
2024-07-02 17.45 17.45 17.00 17.01 0.4M
2024-07-01 17.58 17.66 17.04 17.36 0.8M
2024-06-28 17.51 17.79 17.40 17.58 0.6M
2024-06-27 17.90 17.92 17.48 17.51 0.6M
2024-06-26 17.83 17.90 17.49 17.80 0.9M
2024-06-25 17.48 17.86 17.16 17.63 1.2M
2024-06-24 18.53 18.53 17.20 17.30 1.6M
2024-06-21 18.55 18.78 18.29 18.40 0.7M
2024-06-20 18.97 19.18 18.25 18.68 1.3M
2024-06-19 19.44 19.57 19.17 19.21 1.1M
2024-06-18 19.92 19.92 19.41 19.43 1.6M
2024-06-17 19.72 19.93 19.47 19.67 0.8M
2024-06-14 19.72 19.86 19.45 19.86 1.0M
2024-06-13 19.52 19.72 19.29 19.63 1.1M
2024-06-12 19.70 19.82 19.27 19.50 1.2M
2024-06-11 19.92 19.92 19.03 19.71 1.2M
2024-06-07 19.77 20.07 19.59 19.63 1.2M
2024-06-06 20.42 20.66 19.76 19.77 1.6M
2024-06-05 20.59 20.70 20.40 20.42 0.6M
2024-06-04 20.41 20.75 20.17 20.58 0.9M
2024-06-03 21.10 21.10 20.30 20.46 1.0M
2024-05-31 20.41 21.05 20.40 20.77 1.0M
2024-05-30 20.89 20.92 20.26 20.45 1.1M
2024-05-29 20.80 20.90 20.73 20.77 0.6M
2024-05-28 21.24 21.24 20.70 20.76 1.0M
2024-05-27 21.23 21.23 20.71 21.20 1.0M
2024-05-24 21.66 21.66 21.06 21.09 1.4M
2024-05-23 22.19 22.19 21.25 21.35 1.5M
2024-05-22 22.31 22.40 22.07 22.20 1.2M
2024-05-21 22.52 22.69 22.21 22.37 1.0M
2024-05-20 22.95 23.23 22.48 22.62 1.8M
2024-05-17 22.90 23.26 22.65 22.95 1.3M
2024-05-16 23.43 23.66 23.03 23.12 1.4M
2024-05-15 24.35 24.35 23.46 23.55 1.4M
2024-05-14 23.42 24.80 23.40 24.39 2.9M
2024-05-13 23.49 23.70 23.10 23.43 1.2M
2024-05-10 23.69 23.69 23.01 23.50 1.6M
2024-05-09 22.98 23.79 22.90 23.55 2.0M
2024-05-08 22.86 23.27 22.56 22.85 1.9M
2024-05-07 22.06 22.98 21.86 22.84 3.1M
2024-05-06 21.38 22.15 21.32 21.95 2.2M
2024-04-30 21.38 21.63 21.12 21.24 1.5M
2024-04-29 22.10 22.10 20.90 21.53 2.4M
2024-04-26 21.27 21.92 21.27 21.89 1.0M
2024-04-25 21.38 21.55 21.22 21.37 0.5M
2024-04-24 20.55 21.38 20.55 21.28 0.5M
2024-04-23 21.06 21.54 21.06 21.26 0.5M
2024-04-22 21.46 21.79 21.15 21.19 0.9M
2024-04-19 20.97 21.92 20.96 21.50 1.3M
2024-04-18 20.60 21.42 20.48 21.10 2.4M
2024-04-17 20.51 20.86 19.80 20.70 1.1M
2024-04-16 20.40 20.53 19.59 19.81 1.3M
2024-04-15 21.05 21.05 20.12 20.55 1.6M
2024-04-12 20.66 21.60 20.25 20.90 1.3M
2024-04-11 20.62 20.93 20.41 20.55 0.5M
2024-04-10 21.30 21.45 20.43 20.55 0.7M
2024-04-09 21.17 21.66 21.17 21.30 0.7M
2024-04-08 21.40 21.96 21.03 21.22 0.8M
2024-04-03 21.01 21.91 21.01 21.55 1.7M
2024-04-02 20.90 21.50 20.55 21.12 1.2M
2024-04-01 20.80 20.92 20.59 20.83 0.5M
2024-03-29 20.30 20.88 20.08 20.76 1.2M
2024-03-28 19.86 20.48 19.73 20.30 1.0M
2024-03-27 20.21 20.21 19.72 19.72 0.7M
2024-03-26 20.23 20.59 19.94 20.08 0.7M
2024-03-25 20.97 21.03 20.27 20.41 1.0M
2024-03-22 21.61 21.62 20.94 21.06 0.8M
2024-03-21 21.21 22.26 21.21 21.59 1.4M
2024-03-20 20.56 21.36 20.48 21.21 1.2M
2024-03-19 20.66 20.80 20.59 20.63 0.6M
2024-03-18 20.66 20.83 20.46 20.80 1.0M
2024-03-15 20.55 20.68 20.31 20.67 0.6M
2024-03-14 20.83 21.10 20.25 20.48 0.7M
2024-03-13 21.03 21.03 20.41 20.86 1.0M
2024-03-12 19.88 20.93 19.88 20.70 1.6M
2024-03-11 19.70 20.07 19.66 20.00 0.6M
2024-03-08 20.07 20.17 19.66 19.77 0.7M
2024-03-07 20.19 20.35 19.91 20.14 0.7M
2024-03-06 19.63 20.20 19.63 20.20 0.7M
2024-03-05 20.66 20.66 19.75 19.77 1.4M
2024-03-04 20.60 20.82 20.15 20.59 0.8M
2024-03-01 20.66 20.77 20.21 20.69 1.4M
2024-02-29 20.12 20.67 19.87 20.67 1.1M
2024-02-28 21.30 21.62 20.12 20.12 2.2M
2024-02-27 20.53 21.30 20.30 21.30 1.8M
2024-02-26 20.31 21.18 20.02 20.73 2.2M
2024-02-23 19.93 20.07 19.59 20.01 1.5M
2024-02-22 19.84 20.14 19.67 19.93 0.9M
2024-02-21 20.03 20.55 19.81 19.90 1.3M
2024-02-20 19.80 20.28 19.25 20.16 0.9M
2024-02-19 20.34 20.69 19.72 19.88 1.1M
2024-02-08 17.66 20.13 17.37 20.13 2.5M
2024-02-07 19.17 19.41 17.79 17.79 2.2M
2024-02-06 20.23 20.50 16.81 19.97 3.4M
2024-02-05 21.24 21.24 20.26 20.37 1.4M
2024-02-02 21.51 21.73 20.20 21.68 2.0M
2024-02-01 21.15 21.95 20.01 21.52 1.7M
2024-01-31 21.10 21.37 19.88 21.37 1.4M
2024-01-30 21.03 21.87 20.71 21.38 1.5M
2024-01-29 20.89 21.26 20.62 21.19 1.1M
2024-01-26 21.30 21.44 20.56 21.03 0.9M
2024-01-25 20.91 21.59 20.47 21.30 1.4M
2024-01-24 21.43 21.50 19.79 20.97 2.2M
2024-01-23 22.13 22.13 20.79 21.39 1.6M
2024-01-22 22.55 22.58 21.37 21.99 2.0M
2024-01-19 22.23 22.58 21.79 22.55 1.6M
2024-01-18 22.05 22.45 21.10 22.39 1.5M
2024-01-17 22.56 22.83 22.06 22.06 1.0M
2024-01-16 22.49 22.62 22.11 22.56 0.9M
2024-01-15 22.96 22.96 22.37 22.52 1.4M
2024-01-12 22.11 22.80 21.64 22.76 1.9M
2024-01-11 21.38 22.21 20.83 22.21 1.4M
2024-01-10 21.08 21.52 20.70 21.42 0.7M
2024-01-09 20.80 21.45 20.80 21.08 0.8M
2024-01-08 21.85 21.85 20.70 20.80 1.1M
2024-01-05 22.08 22.14 21.44 21.70 0.8M
2024-01-04 21.71 22.06 21.52 22.01 0.8M
2024-01-03 22.04 22.14 21.56 21.71 0.8M
2024-01-02 21.68 22.13 21.66 22.04 1.0M