Guangdong DFP New Material Group Co Ltd (601515)

601515
🏛️ China →
4.38
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
2021-12-31 6.97 6.99 6.70 6.78 36.3M
2021-12-30 6.74 7.08 6.73 6.95 39.0M
2021-12-29 6.65 6.83 6.57 6.73 29.0M
2021-12-28 6.62 6.88 6.55 6.71 46.4M
2021-12-27 6.30 6.58 6.24 6.54 31.8M
2021-12-24 6.43 6.43 6.20 6.27 22.4M
2021-12-23 6.47 6.51 6.36 6.43 22.5M
2021-12-22 6.27 6.64 6.19 6.52 36.9M
2021-12-21 6.12 6.26 6.11 6.25 13.3M
2021-12-20 6.31 6.38 6.15 6.18 20.7M
2021-12-17 6.40 6.54 6.28 6.33 29.4M
2021-12-16 6.50 6.58 6.38 6.39 31.0M
2021-12-15 6.36 6.73 6.32 6.45 48.2M
2021-12-14 6.10 6.51 5.96 6.37 52.6M
2021-12-13 6.34 6.44 6.29 6.32 27.6M
2021-12-10 6.58 6.58 6.32 6.33 33.7M
2021-12-09 6.57 6.68 6.44 6.58 32.3M
2021-12-08 6.60 6.72 6.46 6.52 33.5M
2021-12-07 6.84 6.88 6.53 6.54 34.4M
2021-12-06 6.99 7.09 6.72 6.82 35.2M
2021-12-03 7.58 7.65 7.04 7.13 44.8M
2021-12-02 7.73 7.81 7.26 7.42 53.2M
2021-12-01 7.23 8.04 7.17 7.73 59.4M
2021-11-30 7.33 7.63 7.17 7.38 72.7M
2021-11-29 6.51 7.15 6.40 7.15 37.4M
2021-11-26 6.46 6.63 6.38 6.50 24.4M
2021-11-25 6.43 6.62 6.35 6.48 28.2M
2021-11-24 6.60 6.64 6.42 6.48 48.4M
2021-11-23 6.00 6.60 5.97 6.60 49.7M
2021-11-22 5.88 6.07 5.85 6.00 20.7M
2021-11-19 5.88 5.98 5.85 5.88 16.7M
2021-11-18 5.98 6.09 5.84 5.94 21.4M
2021-11-17 5.98 6.04 5.91 6.01 19.3M
2021-11-16 6.17 6.25 5.96 6.03 31.2M
2021-11-15 6.20 6.38 6.14 6.25 58.0M
2021-11-12 5.58 6.13 5.51 6.13 39.1M
2021-11-11 5.38 5.60 5.30 5.57 15.9M
2021-11-10 5.34 5.38 5.23 5.36 11.9M
2021-11-09 5.43 5.46 5.34 5.37 11.6M
2021-11-08 5.38 5.63 5.35 5.43 17.9M
2021-11-05 5.43 5.74 5.38 5.38 29.9M
2021-11-04 5.24 5.36 5.19 5.34 11.1M
2021-11-03 5.20 5.26 5.15 5.19 9.5M
2021-11-02 5.38 5.41 5.13 5.19 17.2M
2021-11-01 5.57 5.58 5.33 5.35 22.5M
2021-10-29 5.45 5.63 5.42 5.55 10.1M
2021-10-28 5.54 5.62 5.38 5.48 10.5M
2021-10-27 5.71 5.73 5.48 5.54 11.8M
2021-10-26 5.78 5.83 5.64 5.70 8.9M
2021-10-25 5.73 5.81 5.69 5.79 8.3M
2021-10-22 5.83 5.90 5.73 5.75 8.6M
2021-10-21 5.97 5.97 5.78 5.82 9.4M
2021-10-20 5.86 6.03 5.79 5.92 12.1M
2021-10-19 5.86 5.92 5.78 5.86 8.6M
2021-10-18 5.93 5.93 5.76 5.86 8.1M
2021-10-15 5.91 5.98 5.84 5.85 6.8M
2021-10-14 6.03 6.06 5.91 5.94 6.9M
2021-10-13 5.96 6.08 5.85 5.98 9.9M
2021-10-12 6.16 6.16 5.88 5.96 10.9M
2021-10-11 6.07 6.27 5.97 6.17 14.3M
2021-10-08 6.26 6.28 6.03 6.10 10.8M
2021-09-30 6.02 6.18 5.95 6.13 19.8M
2021-09-29 6.36 6.37 5.89 5.92 23.0M
2021-09-28 6.43 6.53 6.27 6.37 13.9M
2021-09-27 6.59 6.71 6.39 6.48 18.2M
2021-09-24 6.83 6.83 6.55 6.58 16.7M
2021-09-23 6.67 6.86 6.59 6.79 17.6M
2021-09-22 6.54 6.78 6.53 6.64 13.5M
2021-09-17 6.62 6.75 6.49 6.65 21.5M
2021-09-16 6.68 6.89 6.58 6.62 22.4M
2021-09-15 6.70 6.82 6.58 6.68 23.6M
2021-09-14 6.83 6.94 6.65 6.71 20.1M
2021-09-13 6.55 6.98 6.50 6.88 39.1M
2021-09-10 6.57 6.69 6.43 6.55 23.5M
2021-09-09 6.33 6.70 6.27 6.55 33.2M
2021-09-08 6.38 6.50 6.28 6.39 27.6M
2021-09-07 6.15 6.38 6.07 6.37 38.8M
2021-09-06 5.97 6.21 5.88 6.19 37.4M
2021-09-03 5.63 6.03 5.61 5.95 33.8M
2021-09-02 5.34 5.65 5.33 5.63 19.7M
2021-09-01 5.36 5.58 5.36 5.43 23.6M
2021-08-31 5.20 5.35 5.19 5.33 17.7M
2021-08-30 5.22 5.37 5.15 5.19 16.0M
2021-08-27 5.22 5.23 5.15 5.23 9.1M
2021-08-26 5.19 5.23 5.13 5.20 9.1M
2021-08-25 5.10 5.18 5.08 5.18 9.3M
2021-08-24 5.12 5.14 5.07 5.11 6.4M
2021-08-23 5.15 5.17 5.08 5.13 7.3M
2021-08-20 5.02 5.15 4.99 5.12 9.7M
2021-08-19 5.04 5.07 4.98 5.02 3.8M
2021-08-18 4.96 5.05 4.96 5.04 4.9M
2021-08-17 5.10 5.13 4.98 4.99 6.7M
2021-08-16 5.05 5.18 5.04 5.11 9.1M
2021-08-13 4.99 5.03 4.98 5.03 4.2M
2021-08-12 5.01 5.02 4.97 4.99 5.0M
2021-08-11 5.02 5.02 4.95 4.98 6.2M
2021-08-10 4.97 5.01 4.93 4.99 4.6M
2021-08-09 4.88 5.01 4.84 4.98 5.5M
2021-08-06 4.93 4.93 4.86 4.88 6.0M
2021-08-05 4.98 5.00 4.90 4.93 5.5M
2021-08-04 5.03 5.05 4.98 4.98 5.8M
2021-08-03 5.05 5.12 5.01 5.03 6.9M
2021-08-02 4.98 5.13 4.98 5.10 5.9M
2021-07-30 5.00 5.06 4.97 5.01 4.4M
2021-07-29 4.89 5.10 4.89 5.03 7.9M
2021-07-28 4.93 4.98 4.82 4.88 8.5M
2021-07-27 4.96 5.01 4.92 4.95 7.8M
2021-07-26 5.04 5.04 4.93 4.96 7.8M
2021-07-23 5.07 5.13 5.04 5.08 7.8M
2021-07-22 5.08 5.10 5.04 5.08 4.8M
2021-07-21 5.02 5.09 5.01 5.09 6.3M
2021-07-20 5.06 5.06 4.98 5.01 7.7M
2021-07-19 5.11 5.11 5.03 5.07 5.1M
2021-07-16 5.12 5.15 5.07 5.10 7.6M
2021-07-15 5.14 5.19 5.06 5.15 10.8M
2021-07-14 5.14 5.15 5.02 5.04 10.0M
2021-07-13 5.15 5.17 5.10 5.14 4.7M
2021-07-12 5.19 5.20 5.14 5.14 7.6M
2021-07-09 5.16 5.18 5.09 5.17 6.7M
2021-07-08 5.15 5.21 5.12 5.16 6.3M
2021-07-07 5.15 5.18 5.09 5.15 7.7M
2021-07-06 5.13 5.18 5.04 5.13 10.3M
2021-07-05 5.19 5.23 5.09 5.11 7.9M
2021-07-02 5.13 5.17 5.08 5.13 6.3M
2021-07-01 5.21 5.29 5.10 5.13 11.5M
2021-06-30 5.43 5.45 5.17 5.22 20.8M
2021-06-29 5.52 5.63 5.47 5.53 12.0M
2021-06-28 5.63 5.66 5.51 5.57 12.7M
2021-06-25 5.51 5.67 5.48 5.63 18.0M
2021-06-24 5.48 5.59 5.42 5.53 14.6M
2021-06-23 5.46 5.51 5.33 5.48 16.4M
2021-06-22 5.33 5.53 5.29 5.46 20.9M
2021-06-21 5.28 5.33 5.24 5.29 9.2M
2021-06-18 5.41 5.49 5.29 5.30 11.1M
2021-06-17 5.39 5.49 5.33 5.34 9.7M
2021-06-16 5.28 5.40 5.20 5.40 12.4M
2021-06-15 5.34 5.42 5.22 5.26 11.4M
2021-06-11 5.33 5.44 5.26 5.36 13.6M
2021-06-10 5.46 5.52 5.34 5.35 11.9M
2021-06-09 5.38 5.46 5.33 5.37 10.7M
2021-06-08 5.50 5.61 5.40 5.42 20.0M
2021-06-07 5.90 5.90 5.54 5.59 25.2M
2021-06-04 5.50 5.85 5.45 5.73 32.1M
2021-06-03 5.50 5.60 5.45 5.49 22.4M
2021-06-02 5.57 5.93 5.44 5.50 60.4M
2021-06-01 5.28 5.63 5.14 5.63 58.5M
2021-05-31 5.07 5.18 5.07 5.12 9.4M
2021-05-28 5.30 5.30 5.07 5.11 21.3M
2021-05-27 5.39 5.48 5.27 5.28 14.9M
2021-05-26 5.65 5.71 5.55 5.65 16.2M
2021-05-25 5.65 5.76 5.62 5.67 13.6M
2021-05-24 5.62 5.78 5.60 5.69 12.9M
2021-05-21 5.88 5.88 5.64 5.66 24.3M
2021-05-20 5.60 5.98 5.58 5.90 34.3M
2021-05-19 5.79 5.90 5.54 5.62 28.3M
2021-05-18 5.92 6.08 5.70 5.85 23.5M
2021-05-17 5.74 5.94 5.65 5.84 23.3M
2021-05-14 5.94 5.94 5.58 5.75 24.6M
2021-05-13 5.85 5.92 5.73 5.91 21.7M
2021-05-12 5.65 5.94 5.60 5.91 27.6M
2021-05-11 5.51 5.77 5.49 5.68 22.8M
2021-05-10 5.67 5.73 5.48 5.53 26.4M
2021-05-07 5.44 5.62 5.38 5.49 22.2M
2021-05-06 5.26 5.54 5.18 5.49 26.7M
2021-04-30 5.21 5.38 5.21 5.30 15.8M
2021-04-29 5.23 5.23 5.13 5.15 13.1M
2021-04-28 5.24 5.42 5.21 5.23 14.7M
2021-04-27 5.33 5.48 5.18 5.28 20.6M
2021-04-26 5.23 5.51 5.18 5.42 31.0M
2021-04-23 5.27 5.35 5.19 5.23 16.6M
2021-04-22 5.10 5.55 5.03 5.32 26.6M
2021-04-21 4.98 5.15 4.98 5.08 11.7M
2021-04-20 4.99 5.20 4.97 5.03 14.6M
2021-04-19 5.01 5.10 4.98 5.01 12.5M
2021-04-16 4.91 5.08 4.89 5.02 15.0M
2021-04-15 4.93 5.02 4.86 4.89 11.7M
2021-04-14 4.79 4.87 4.75 4.85 5.4M
2021-04-13 4.83 4.84 4.75 4.80 8.2M
2021-04-12 4.90 4.98 4.84 4.85 9.4M
2021-04-09 4.94 5.04 4.91 4.93 11.3M
2021-04-08 5.03 5.10 4.95 4.96 14.9M
2021-04-07 4.98 5.13 4.88 5.03 29.2M
2021-04-06 4.66 5.13 4.66 5.04 37.3M
2021-04-02 4.68 4.70 4.65 4.66 3.5M
2021-04-01 4.68 4.69 4.64 4.68 2.9M
2021-03-31 4.72 4.72 4.66 4.68 3.4M
2021-03-30 4.71 4.71 4.63 4.67 4.8M
2021-03-29 4.70 4.81 4.68 4.73 4.8M
2021-03-26 4.63 4.71 4.63 4.69 5.1M
2021-03-25 4.67 4.69 4.62 4.63 5.8M
2021-03-24 4.79 4.79 4.67 4.67 14.8M
2021-03-23 4.85 5.16 4.85 4.93 19.1M
2021-03-22 4.85 4.88 4.83 4.87 6.3M
2021-03-19 4.91 4.93 4.83 4.87 7.1M
2021-03-18 4.94 4.99 4.90 4.95 5.9M
2021-03-17 5.02 5.02 4.91 4.94 6.3M
2021-03-16 5.04 5.08 4.97 5.02 7.9M
2021-03-15 5.00 5.13 4.97 5.05 9.5M
2021-03-12 4.98 5.03 4.93 5.00 8.6M
2021-03-11 4.85 4.99 4.82 4.98 8.8M
2021-03-10 4.84 4.88 4.78 4.86 6.7M
2021-03-09 4.93 4.98 4.71 4.85 12.6M
2021-03-08 5.02 5.04 4.88 4.93 14.7M
2021-03-05 4.94 5.03 4.88 5.01 12.8M
2021-03-04 4.87 5.05 4.85 4.93 18.0M
2021-03-03 4.78 4.97 4.75 4.91 14.8M
2021-03-02 4.77 4.82 4.71 4.81 9.5M
2021-03-01 4.73 4.79 4.71 4.75 11.5M
2021-02-26 4.80 4.83 4.68 4.73 8.8M
2021-02-25 4.83 4.88 4.73 4.85 12.3M
2021-02-24 4.78 4.89 4.69 4.83 14.3M
2021-02-23 4.94 5.02 4.77 4.78 17.4M
2021-02-22 4.91 5.10 4.86 4.97 27.1M
2021-02-19 4.82 5.00 4.76 4.93 25.5M
2021-02-18 4.73 4.73 4.58 4.66 19.7M
2021-02-10 4.59 4.68 4.53 4.57 10.2M
2021-02-09 4.52 4.61 4.41 4.59 10.1M
2021-02-08 4.77 4.79 4.50 4.50 18.1M
2021-02-05 5.00 5.00 4.78 4.87 17.1M
2021-02-04 4.88 5.07 4.83 5.00 24.0M
2021-02-03 4.76 5.15 4.76 4.86 21.5M
2021-02-02 4.70 4.90 4.63 4.87 17.0M
2021-02-01 4.58 4.79 4.58 4.74 13.4M
2021-01-29 4.75 4.83 4.62 4.70 19.3M
2021-01-28 4.58 5.13 4.53 4.90 31.6M
2021-01-27 4.63 4.76 4.54 4.68 23.4M
2021-01-26 4.84 5.04 4.84 4.85 57.5M
2021-01-25 5.76 5.83 5.32 5.38 83.1M
2021-01-22 4.76 5.29 4.71 5.29 19.5M
2021-01-21 4.73 4.91 4.71 4.81 13.4M
2021-01-20 5.08 5.08 4.72 4.89 21.0M
2021-01-19 4.48 4.92 4.48 4.92 9.5M
2021-01-18 4.52 4.57 4.44 4.47 5.5M
2021-01-15 4.48 4.54 4.43 4.52 3.2M
2021-01-14 4.38 4.53 4.29 4.48 4.7M
2021-01-13 4.43 4.43 4.33 4.34 2.9M
2021-01-12 4.38 4.47 4.32 4.38 3.5M
2021-01-11 4.52 4.52 4.37 4.38 4.5M
2021-01-08 4.56 4.59 4.45 4.51 4.1M
2021-01-07 4.78 4.79 4.55 4.58 6.7M
2021-01-06 4.67 4.82 4.63 4.77 8.2M
2021-01-05 4.67 4.72 4.62 4.69 6.5M
2021-01-04 4.74 4.74 4.60 4.69 5.8M