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
2022-12-30 4.31 4.32 4.29 4.30 5.1M
2022-12-29 4.32 4.32 4.29 4.30 6.5M
2022-12-28 4.39 4.39 4.29 4.31 10.5M
2022-12-27 4.37 4.41 4.35 4.39 8.2M
2022-12-26 4.33 4.38 4.32 4.36 8.1M
2022-12-23 4.33 4.37 4.29 4.34 9.5M
2022-12-22 4.38 4.42 4.33 4.35 8.9M
2022-12-21 4.41 4.45 4.35 4.37 8.5M
2022-12-20 4.40 4.44 4.36 4.42 8.1M
2022-12-19 4.50 4.52 4.39 4.41 13.0M
2022-12-16 4.49 4.53 4.46 4.51 12.4M
2022-12-15 4.58 4.60 4.50 4.51 15.3M
2022-12-14 4.62 4.62 4.56 4.57 12.9M
2022-12-13 4.60 4.65 4.53 4.63 23.2M
2022-12-12 4.54 4.67 4.50 4.63 32.0M
2022-12-09 4.60 4.61 4.52 4.55 19.3M
2022-12-08 4.65 4.65 4.56 4.59 18.3M
2022-12-07 4.60 4.66 4.57 4.66 20.4M
2022-12-06 4.62 4.68 4.58 4.59 20.0M
2022-12-05 4.62 4.63 4.58 4.63 19.7M
2022-12-02 4.57 4.62 4.56 4.57 16.8M
2022-12-01 4.56 4.59 4.54 4.56 19.4M
2022-11-30 4.53 4.55 4.49 4.52 13.9M
2022-11-29 4.42 4.53 4.42 4.53 18.6M
2022-11-28 4.41 4.45 4.37 4.42 15.3M
2022-11-25 4.52 4.53 4.47 4.47 12.2M
2022-11-24 4.55 4.58 4.50 4.52 14.8M
2022-11-23 4.52 4.55 4.44 4.55 24.0M
2022-11-22 4.56 4.58 4.49 4.51 29.8M
2022-11-21 4.59 4.63 4.54 4.57 27.1M
2022-11-18 4.72 4.76 4.58 4.59 50.4M
2022-11-17 4.73 4.80 4.60 4.74 107.6M
2022-11-16 4.54 4.98 4.53 4.83 145.2M
2022-11-15 4.48 4.53 4.46 4.53 18.6M
2022-11-14 4.49 4.53 4.45 4.48 16.5M
2022-11-11 4.52 4.54 4.45 4.48 24.9M
2022-11-10 4.39 4.52 4.37 4.45 18.6M
2022-11-09 4.38 4.53 4.36 4.45 23.2M
2022-11-08 4.40 4.40 4.33 4.37 14.1M
2022-11-07 4.36 4.41 4.34 4.38 16.4M
2022-11-04 4.31 4.39 4.28 4.36 19.7M
2022-11-03 4.26 4.31 4.24 4.31 14.2M
2022-11-02 4.30 4.38 4.29 4.32 20.9M
2022-11-01 4.26 4.31 4.22 4.30 18.2M
2022-10-31 4.30 4.35 4.21 4.25 30.6M
2022-10-28 4.58 4.58 4.41 4.43 41.5M
2022-10-27 4.53 4.89 4.46 4.64 61.2M
2022-10-26 4.60 4.71 4.50 4.53 38.5M
2022-10-25 4.52 4.54 4.41 4.47 31.4M
2022-10-24 4.53 4.65 4.50 4.58 40.1M
2022-10-21 4.68 4.72 4.50 4.52 62.1M
2022-10-20 4.99 5.15 4.68 4.75 123.0M
2022-10-19 4.73 4.73 4.73 4.73 13.7M
2022-10-10 4.37 4.40 4.28 4.30 8.7M
2022-09-30 4.41 4.42 4.35 4.36 8.6M
2022-09-29 4.48 4.50 4.36 4.41 13.2M
2022-09-28 4.49 4.53 4.44 4.45 15.5M
2022-09-27 4.42 4.51 4.33 4.49 21.3M
2022-09-26 4.39 4.50 4.33 4.40 26.9M
2022-09-23 4.22 4.61 4.21 4.45 43.1M
2022-09-22 4.27 4.28 4.18 4.19 11.3M
2022-09-21 4.24 4.29 4.18 4.28 8.5M
2022-09-20 4.24 4.30 4.21 4.24 8.6M
2022-09-19 4.26 4.28 4.19 4.22 8.0M
2022-09-16 4.29 4.34 4.25 4.25 11.6M
2022-09-15 4.39 4.42 4.31 4.36 10.2M
2022-09-14 4.38 4.39 4.35 4.38 7.8M
2022-09-13 4.45 4.47 4.41 4.42 7.3M
2022-09-09 4.40 4.44 4.39 4.43 6.3M
2022-09-08 4.46 4.48 4.40 4.40 7.2M
2022-09-07 4.47 4.48 4.42 4.44 8.5M
2022-09-06 4.44 4.47 4.42 4.47 9.2M
2022-09-05 4.44 4.45 4.37 4.40 9.1M
2022-09-02 4.35 4.43 4.32 4.42 9.7M
2022-09-01 4.39 4.42 4.30 4.31 14.6M
2022-08-31 4.51 4.51 4.37 4.40 14.3M
2022-08-30 4.52 4.57 4.45 4.52 17.1M
2022-08-29 4.52 4.57 4.49 4.53 13.4M
2022-08-26 4.57 4.58 4.52 4.56 8.0M
2022-08-25 4.57 4.59 4.48 4.54 10.7M
2022-08-24 4.61 4.69 4.54 4.56 19.7M
2022-08-23 4.54 4.62 4.50 4.61 17.7M
2022-08-22 4.45 4.54 4.44 4.52 11.6M
2022-08-19 4.48 4.52 4.45 4.45 8.8M
2022-08-18 4.49 4.49 4.44 4.47 6.9M
2022-08-17 4.48 4.52 4.47 4.50 8.7M
2022-08-16 4.48 4.51 4.45 4.48 9.7M
2022-08-15 4.46 4.54 4.45 4.46 15.4M
2022-08-12 4.41 4.49 4.40 4.48 15.1M
2022-08-11 4.30 4.45 4.30 4.43 21.5M
2022-08-10 4.26 4.30 4.23 4.29 9.0M
2022-08-09 4.31 4.33 4.26 4.27 6.7M
2022-08-08 4.32 4.33 4.28 4.30 6.7M
2022-08-05 4.26 4.32 4.23 4.31 8.7M
2022-08-04 4.23 4.25 4.18 4.23 8.9M
2022-08-03 4.22 4.29 4.19 4.20 11.7M
2022-08-02 4.39 4.39 4.17 4.23 23.2M
2022-08-01 4.41 4.44 4.40 4.42 8.4M
2022-07-29 4.47 4.48 4.42 4.43 8.7M
2022-07-28 4.45 4.49 4.43 4.46 12.0M
2022-07-27 4.45 4.48 4.43 4.45 10.7M
2022-07-26 4.42 4.46 4.39 4.46 12.3M
2022-07-25 4.47 4.50 4.41 4.42 10.4M
2022-07-22 4.51 4.52 4.42 4.46 10.3M
2022-07-21 4.54 4.54 4.48 4.48 8.7M
2022-07-20 4.53 4.57 4.50 4.54 7.8M
2022-07-19 4.47 4.52 4.45 4.51 7.1M
2022-07-18 4.35 4.48 4.34 4.47 10.9M
2022-07-15 4.49 4.50 4.34 4.35 13.7M
2022-07-14 4.49 4.53 4.48 4.49 6.5M
2022-07-13 4.49 4.51 4.47 4.49 7.2M
2022-07-12 4.51 4.54 4.47 4.48 9.1M
2022-07-11 4.60 4.61 4.47 4.52 14.1M
2022-07-08 4.61 4.63 4.58 4.59 10.3M
2022-07-07 4.59 4.66 4.59 4.61 10.0M
2022-07-06 4.68 4.68 4.56 4.61 12.8M
2022-07-05 4.66 4.75 4.62 4.68 20.1M
2022-07-04 4.60 4.65 4.58 4.65 11.7M
2022-07-01 4.63 4.64 4.56 4.59 10.9M
2022-06-30 4.63 4.67 4.60 4.61 15.9M
2022-06-29 4.72 4.75 4.62 4.62 29.7M
2022-06-28 4.75 4.79 4.73 4.79 21.3M
2022-06-27 4.65 4.86 4.62 4.80 47.1M
2022-06-24 4.62 4.78 4.53 4.66 41.4M
2022-06-23 4.54 4.62 4.52 4.61 12.5M
2022-06-22 4.59 4.61 4.52 4.54 10.9M
2022-06-21 4.64 4.65 4.55 4.59 13.4M
2022-06-20 4.61 4.65 4.59 4.64 12.2M
2022-06-17 4.66 4.70 4.58 4.63 17.5M
2022-06-16 4.66 4.70 4.62 4.69 15.8M
2022-06-15 4.71 4.75 4.64 4.64 24.7M
2022-06-14 4.75 4.80 4.60 4.74 35.5M
2022-06-13 4.52 4.90 4.50 4.82 53.5M
2022-06-10 4.41 4.53 4.38 4.50 15.6M
2022-06-09 4.52 4.54 4.41 4.42 12.6M
2022-06-08 4.50 4.59 4.43 4.52 21.3M
2022-06-07 4.50 4.61 4.45 4.53 27.7M
2022-06-06 4.38 4.51 4.37 4.48 18.8M
2022-06-02 4.41 4.41 4.34 4.40 10.3M
2022-06-01 4.35 4.42 4.34 4.39 13.4M
2022-05-31 4.32 4.39 4.28 4.38 18.5M
2022-05-30 4.30 4.34 4.28 4.32 9.0M
2022-05-27 4.40 4.41 4.25 4.31 18.9M
2022-05-26 4.41 4.42 4.31 4.39 12.1M
2022-05-25 4.34 4.40 4.30 4.40 14.2M
2022-05-24 4.53 4.55 4.34 4.34 23.6M
2022-05-23 4.55 4.59 4.51 4.56 20.5M
2022-05-20 4.79 4.93 4.78 4.92 34.4M
2022-05-19 4.74 4.79 4.72 4.78 19.4M
2022-05-18 4.80 4.84 4.78 4.80 14.6M
2022-05-17 4.95 4.96 4.76 4.79 22.8M
2022-05-16 4.82 4.88 4.81 4.86 13.8M
2022-05-13 4.83 4.86 4.78 4.83 11.8M
2022-05-12 4.79 4.85 4.73 4.81 16.1M
2022-05-11 4.74 4.93 4.72 4.81 27.7M
2022-05-10 4.68 4.78 4.65 4.75 21.9M
2022-05-09 4.64 4.87 4.63 4.76 26.9M
2022-05-06 4.87 4.91 4.62 4.71 63.3M
2022-05-05 5.50 5.50 5.13 5.13 32.3M
2022-04-29 5.49 5.71 5.43 5.70 13.2M
2022-04-28 5.37 5.52 5.25 5.48 10.8M
2022-04-27 5.28 5.53 5.21 5.51 11.7M
2022-04-26 5.28 5.63 5.18 5.42 19.8M
2022-04-25 5.63 5.63 5.25 5.28 17.0M
2022-04-22 5.59 5.73 5.48 5.69 13.4M
2022-04-21 5.73 5.80 5.57 5.58 17.3M
2022-04-20 5.88 5.90 5.75 5.77 13.3M
2022-04-19 5.76 5.89 5.74 5.85 12.9M
2022-04-18 5.78 5.93 5.74 5.83 24.1M
2022-04-15 5.99 6.08 5.68 5.69 24.9M
2022-04-14 5.93 5.94 5.65 5.73 21.5M
2022-04-13 6.13 6.20 5.90 5.93 26.2M
2022-04-12 5.77 6.13 5.73 6.11 35.1M
2022-04-11 5.71 5.96 5.65 5.77 25.1M
2022-04-08 5.58 5.73 5.51 5.71 22.1M
2022-04-07 5.42 5.64 5.41 5.58 22.5M
2022-04-06 5.37 5.48 5.36 5.45 10.1M
2022-04-01 5.43 5.45 5.36 5.43 8.9M
2022-03-31 5.48 5.52 5.42 5.46 11.2M
2022-03-30 5.29 5.50 5.28 5.48 19.1M
2022-03-29 5.22 5.29 5.20 5.26 11.3M
2022-03-28 5.29 5.39 5.21 5.24 16.9M
2022-03-25 5.18 5.47 5.16 5.29 19.9M
2022-03-24 5.20 5.20 5.11 5.13 7.8M
2022-03-23 5.25 5.28 5.20 5.21 6.2M
2022-03-22 5.22 5.26 5.15 5.25 7.9M
2022-03-21 5.32 5.36 5.17 5.22 11.5M
2022-03-18 5.24 5.33 5.21 5.32 12.2M
2022-03-17 5.10 5.33 5.07 5.23 18.0M
2022-03-16 5.01 5.06 4.77 5.03 25.5M
2022-03-15 5.36 5.36 4.91 4.92 25.4M
2022-03-14 5.46 5.62 5.42 5.43 12.8M
2022-03-11 5.34 5.47 5.23 5.46 10.0M
2022-03-10 5.43 5.48 5.36 5.39 8.9M
2022-03-09 5.33 5.43 5.09 5.35 15.8M
2022-03-08 5.61 5.65 5.30 5.33 19.8M
2022-03-07 5.70 5.76 5.62 5.63 10.4M
2022-03-04 5.79 5.83 5.72 5.73 10.3M
2022-03-03 5.86 5.88 5.81 5.83 8.1M
2022-03-02 5.81 5.85 5.78 5.83 9.8M
2022-03-01 5.90 5.96 5.82 5.83 10.3M
2022-02-28 5.88 5.89 5.73 5.87 9.9M
2022-02-25 5.78 5.92 5.76 5.86 14.3M
2022-02-24 5.92 5.97 5.61 5.71 21.9M
2022-02-23 5.92 5.99 5.92 5.96 8.1M
2022-02-22 5.98 6.01 5.86 5.91 12.7M
2022-02-21 5.97 6.06 5.95 6.04 10.4M
2022-02-18 5.93 6.02 5.92 5.98 10.8M
2022-02-17 5.95 6.12 5.92 5.98 15.1M
2022-02-16 5.88 5.98 5.88 5.97 10.3M
2022-02-15 5.89 5.89 5.78 5.83 9.1M
2022-02-14 5.83 5.94 5.81 5.87 9.6M
2022-02-11 6.03 6.09 5.83 5.89 17.7M
2022-02-10 5.88 6.17 5.85 6.08 25.2M
2022-02-09 5.87 5.93 5.81 5.87 15.8M
2022-02-08 5.81 5.90 5.72 5.87 14.7M
2022-02-07 5.72 5.82 5.63 5.76 17.9M
2022-01-28 5.54 5.69 5.51 5.63 12.7M
2022-01-27 5.68 5.74 5.50 5.50 15.4M
2022-01-26 5.63 5.72 5.58 5.67 16.1M
2022-01-25 5.86 5.90 5.59 5.62 32.9M
2022-01-24 6.29 6.29 5.96 5.96 31.5M
2022-01-21 6.40 6.51 6.28 6.30 16.6M
2022-01-20 6.57 6.65 6.38 6.40 23.8M
2022-01-19 6.72 6.75 6.56 6.63 20.6M
2022-01-18 6.95 7.01 6.69 6.78 27.2M
2022-01-17 6.83 7.21 6.78 6.96 34.3M
2022-01-14 7.08 7.08 6.82 6.85 31.4M
2022-01-13 7.54 7.55 7.00 7.05 49.2M
2022-01-12 7.08 7.69 6.93 7.54 69.9M
2022-01-11 7.06 7.28 6.93 7.00 34.5M
2022-01-10 6.84 7.13 6.72 7.09 46.9M
2022-01-07 6.91 7.06 6.70 6.79 67.3M
2022-01-06 6.24 6.91 6.18 6.91 56.6M
2022-01-05 6.71 6.71 6.25 6.28 41.1M
2022-01-04 6.74 6.86 6.63 6.69 31.6M