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
2023-12-29 4.03 4.07 4.03 4.04 9.9M
2023-12-28 3.96 4.17 3.94 4.04 19.1M
2023-12-27 4.01 4.02 3.93 3.97 8.4M
2023-12-26 4.05 4.07 3.99 4.01 9.1M
2023-12-25 3.93 4.09 3.91 4.07 18.0M
2023-12-22 3.96 3.96 3.89 3.93 8.7M
2023-12-21 3.92 3.97 3.85 3.96 12.4M
2023-12-20 3.99 3.99 3.91 3.92 7.3M
2023-12-19 3.93 3.99 3.93 3.98 6.9M
2023-12-18 4.00 4.00 3.93 3.94 8.5M
2023-12-15 4.00 4.02 3.98 4.00 6.9M
2023-12-14 4.00 4.04 4.00 4.00 6.8M
2023-12-13 4.02 4.05 4.00 4.00 7.6M
2023-12-12 3.97 4.04 3.96 4.03 13.2M
2023-12-11 3.98 4.01 3.93 3.98 22.2M
2023-12-08 4.03 4.07 3.93 4.04 29.8M
2023-12-07 4.06 4.07 4.00 4.04 20.9M
2023-12-06 4.07 4.10 4.05 4.06 12.1M
2023-12-05 4.10 4.14 4.06 4.06 14.1M
2023-12-04 4.13 4.13 4.10 4.11 10.7M
2023-12-01 4.08 4.13 4.06 4.13 14.0M
2023-11-30 4.06 4.08 4.02 4.08 12.0M
2023-11-29 4.12 4.13 4.06 4.06 15.5M
2023-11-28 4.14 4.15 4.11 4.13 11.3M
2023-11-27 4.12 4.18 4.10 4.16 15.8M
2023-11-24 4.11 4.13 4.07 4.12 14.5M
2023-11-23 4.09 4.13 4.07 4.13 14.8M
2023-11-22 4.12 4.14 4.07 4.09 19.6M
2023-11-21 4.15 4.18 4.12 4.14 21.1M
2023-11-20 4.16 4.17 4.12 4.15 18.3M
2023-11-17 4.13 4.16 4.11 4.16 20.3M
2023-11-16 4.17 4.18 4.14 4.14 27.4M
2023-11-15 4.20 4.23 4.15 4.18 40.9M
2023-11-14 4.22 4.25 4.16 4.20 66.3M
2023-11-13 4.57 4.58 4.18 4.28 156.7M
2023-11-10 4.05 4.44 4.02 4.44 118.9M
2023-11-09 4.03 4.05 4.02 4.04 8.8M
2023-11-08 4.04 4.05 4.01 4.04 8.0M
2023-11-07 4.02 4.05 4.00 4.04 5.9M
2023-11-06 4.00 4.04 3.99 4.03 8.1M
2023-11-03 3.95 4.00 3.95 3.99 6.3M
2023-11-02 3.99 4.01 3.95 3.96 6.1M
2023-11-01 3.99 4.00 3.97 3.99 5.2M
2023-10-31 4.03 4.04 3.96 3.97 9.5M
2023-10-30 4.00 4.05 3.99 4.02 7.3M
2023-10-27 4.01 4.03 3.98 4.01 8.2M
2023-10-26 3.93 4.02 3.91 4.01 10.2M
2023-10-25 3.91 3.98 3.90 3.96 9.3M
2023-10-24 3.81 3.92 3.76 3.91 11.3M
2023-10-23 3.99 4.00 3.77 3.79 15.7M
2023-10-20 3.99 4.02 3.97 3.99 7.0M
2023-10-19 3.99 4.04 3.97 3.99 9.4M
2023-10-18 4.01 4.02 3.98 4.00 6.6M
2023-10-17 4.02 4.05 4.01 4.02 4.6M
2023-10-16 4.08 4.08 4.00 4.02 8.0M
2023-10-13 4.05 4.08 4.05 4.08 7.6M
2023-10-12 4.04 4.08 4.03 4.07 10.8M
2023-10-11 3.98 4.06 3.97 4.04 12.6M
2023-10-10 4.04 4.05 3.97 3.98 8.8M
2023-10-09 4.02 4.06 3.99 4.04 9.3M
2023-09-28 3.99 4.04 3.99 4.04 7.7M
2023-09-27 3.96 4.02 3.95 3.99 7.7M
2023-09-26 4.00 4.01 3.96 3.98 6.4M
2023-09-25 4.03 4.04 3.99 4.00 5.9M
2023-09-22 3.99 4.04 3.98 4.03 6.3M
2023-09-21 4.06 4.06 4.00 4.00 6.0M
2023-09-20 4.06 4.07 4.03 4.04 8.1M
2023-09-19 4.07 4.08 4.05 4.06 6.4M
2023-09-18 4.07 4.08 4.04 4.07 7.8M
2023-09-15 4.07 4.10 4.05 4.07 9.7M
2023-09-14 4.05 4.07 4.03 4.07 9.7M
2023-09-13 4.04 4.07 4.02 4.05 9.9M
2023-09-12 4.03 4.07 4.02 4.05 7.2M
2023-09-11 3.97 4.04 3.95 4.04 11.5M
2023-09-08 3.99 3.99 3.95 3.97 8.3M
2023-09-07 4.02 4.05 3.99 3.99 9.2M
2023-09-06 4.05 4.06 4.02 4.04 8.6M
2023-09-05 4.07 4.08 4.03 4.06 10.9M
2023-09-04 4.03 4.08 4.03 4.08 12.1M
2023-09-01 3.96 4.06 3.96 4.04 20.0M
2023-08-31 4.06 4.07 3.95 3.96 23.9M
2023-08-30 4.13 4.18 4.05 4.07 27.4M
2023-08-29 4.19 4.21 4.16 4.19 15.6M
2023-08-28 4.25 4.31 4.18 4.19 21.3M
2023-08-25 4.14 4.18 4.08 4.12 11.3M
2023-08-24 4.11 4.16 4.05 4.12 11.8M
2023-08-23 4.21 4.23 4.12 4.12 15.5M
2023-08-22 4.29 4.30 4.18 4.23 15.3M
2023-08-21 4.30 4.34 4.27 4.27 10.3M
2023-08-18 4.37 4.37 4.30 4.30 7.5M
2023-08-17 4.32 4.38 4.28 4.37 9.7M
2023-08-16 4.34 4.37 4.32 4.32 6.2M
2023-08-15 4.34 4.35 4.31 4.34 7.8M
2023-08-14 4.32 4.34 4.28 4.33 11.0M
2023-08-11 4.40 4.41 4.32 4.33 12.2M
2023-08-10 4.39 4.40 4.37 4.40 9.0M
2023-08-09 4.42 4.43 4.39 4.40 8.1M
2023-08-08 4.45 4.45 4.40 4.44 9.4M
2023-08-07 4.47 4.47 4.42 4.43 11.9M
2023-08-04 4.50 4.53 4.47 4.47 15.1M
2023-08-03 4.48 4.52 4.46 4.50 13.1M
2023-08-02 4.50 4.51 4.46 4.49 14.3M
2023-08-01 4.46 4.51 4.46 4.50 12.0M
2023-07-31 4.48 4.51 4.47 4.47 19.4M
2023-07-28 4.42 4.49 4.41 4.48 18.5M
2023-07-27 4.45 4.48 4.41 4.43 11.6M
2023-07-26 4.43 4.46 4.40 4.45 12.7M
2023-07-25 4.41 4.46 4.41 4.44 16.4M
2023-07-24 4.43 4.45 4.37 4.42 15.1M
2023-07-21 4.36 4.50 4.35 4.45 31.2M
2023-07-20 4.41 4.42 4.35 4.37 14.4M
2023-07-19 4.37 4.44 4.36 4.41 22.0M
2023-07-18 4.35 4.40 4.32 4.37 12.5M
2023-07-17 4.33 4.36 4.29 4.36 11.1M
2023-07-14 4.36 4.38 4.32 4.33 9.8M
2023-07-13 4.36 4.38 4.33 4.35 10.4M
2023-07-12 4.38 4.39 4.34 4.35 8.8M
2023-07-11 4.35 4.39 4.35 4.39 9.8M
2023-07-10 4.37 4.39 4.34 4.36 11.7M
2023-07-07 4.37 4.39 4.34 4.36 11.5M
2023-07-06 4.42 4.43 4.36 4.37 15.6M
2023-07-05 4.42 4.45 4.40 4.43 9.4M
2023-07-04 4.44 4.45 4.39 4.43 14.0M
2023-07-03 4.36 4.47 4.36 4.45 21.1M
2023-06-30 4.30 4.40 4.30 4.38 11.9M
2023-06-29 4.28 4.31 4.28 4.29 4.6M
2023-06-28 4.32 4.32 4.26 4.29 5.8M
2023-06-27 4.25 4.31 4.25 4.30 7.0M
2023-06-26 4.28 4.30 4.24 4.26 9.5M
2023-06-21 4.30 4.35 4.28 4.30 8.7M
2023-06-20 4.32 4.34 4.29 4.31 7.2M
2023-06-19 4.38 4.38 4.31 4.32 10.2M
2023-06-16 4.39 4.41 4.36 4.37 7.1M
2023-06-15 4.38 4.40 4.37 4.39 6.3M
2023-06-14 4.40 4.43 4.36 4.37 8.8M
2023-06-13 4.35 4.42 4.34 4.40 12.2M
2023-06-12 4.29 4.36 4.28 4.34 12.2M
2023-06-09 4.32 4.32 4.27 4.30 5.7M
2023-06-08 4.28 4.32 4.25 4.31 6.1M
2023-06-07 4.30 4.32 4.27 4.29 6.5M
2023-06-06 4.34 4.35 4.30 4.30 9.8M
2023-06-05 4.37 4.38 4.32 4.34 9.4M
2023-06-02 4.39 4.41 4.36 4.36 10.1M
2023-06-01 4.41 4.42 4.37 4.39 7.2M
2023-05-31 4.41 4.41 4.38 4.40 6.5M
2023-05-30 4.40 4.42 4.35 4.40 8.9M
2023-05-29 4.45 4.45 4.40 4.41 6.9M
2023-05-26 4.42 4.45 4.39 4.44 8.8M
2023-05-25 4.43 4.44 4.37 4.42 11.2M
2023-05-24 4.42 4.47 4.38 4.45 13.1M
2023-05-23 4.47 4.48 4.42 4.43 10.1M
2023-05-22 4.40 4.47 4.39 4.46 15.4M
2023-05-19 4.39 4.42 4.37 4.41 7.8M
2023-05-18 4.40 4.42 4.38 4.41 7.4M
2023-05-17 4.39 4.42 4.37 4.41 8.3M
2023-05-16 4.43 4.43 4.37 4.39 10.9M
2023-05-15 4.40 4.44 4.34 4.44 16.9M
2023-05-12 4.39 4.44 4.39 4.40 10.1M
2023-05-11 4.42 4.43 4.39 4.40 8.7M
2023-05-10 4.40 4.43 4.38 4.41 10.5M
2023-05-09 4.42 4.45 4.39 4.41 16.2M
2023-05-08 4.39 4.43 4.38 4.42 11.2M
2023-05-05 4.42 4.44 4.36 4.38 18.8M
2023-05-04 4.33 4.44 4.32 4.41 24.3M
2023-04-28 4.26 4.30 4.25 4.30 5.6M
2023-04-27 4.27 4.28 4.24 4.27 5.5M
2023-04-26 4.23 4.27 4.19 4.26 4.4M
2023-04-25 4.30 4.30 4.20 4.23 7.8M
2023-04-24 4.25 4.29 4.22 4.28 6.0M
2023-04-21 4.29 4.31 4.25 4.25 7.6M
2023-04-20 4.31 4.32 4.28 4.29 6.1M
2023-04-19 4.34 4.34 4.31 4.32 7.2M
2023-04-18 4.36 4.38 4.34 4.34 7.7M
2023-04-17 4.34 4.38 4.33 4.37 10.7M
2023-04-14 4.38 4.38 4.34 4.35 6.8M
2023-04-13 4.32 4.39 4.31 4.36 9.7M
2023-04-12 4.30 4.33 4.29 4.31 6.9M
2023-04-11 4.30 4.32 4.29 4.30 9.8M
2023-04-10 4.37 4.38 4.32 4.33 8.0M
2023-04-07 4.36 4.38 4.34 4.37 5.6M
2023-04-06 4.38 4.39 4.35 4.36 9.8M
2023-04-04 4.41 4.42 4.38 4.40 9.4M
2023-04-03 4.39 4.43 4.38 4.42 9.1M
2023-03-31 4.38 4.41 4.38 4.39 5.7M
2023-03-30 4.40 4.41 4.36 4.38 7.9M
2023-03-29 4.43 4.44 4.39 4.40 6.4M
2023-03-28 4.44 4.45 4.42 4.43 6.9M
2023-03-27 4.42 4.45 4.39 4.44 11.5M
2023-03-24 4.44 4.44 4.40 4.42 8.6M
2023-03-23 4.46 4.46 4.42 4.43 9.2M
2023-03-22 4.45 4.47 4.43 4.46 8.5M
2023-03-21 4.39 4.44 4.38 4.44 7.7M
2023-03-20 4.44 4.45 4.37 4.38 13.1M
2023-03-17 4.44 4.47 4.43 4.45 7.4M
2023-03-16 4.43 4.46 4.41 4.42 7.5M
2023-03-15 4.41 4.46 4.40 4.44 9.2M
2023-03-14 4.42 4.44 4.36 4.39 12.3M
2023-03-13 4.43 4.46 4.40 4.43 9.0M
2023-03-10 4.50 4.52 4.45 4.46 11.1M
2023-03-09 4.54 4.55 4.51 4.52 6.2M
2023-03-08 4.52 4.54 4.49 4.54 8.6M
2023-03-07 4.57 4.58 4.51 4.52 17.1M
2023-03-06 4.59 4.59 4.54 4.56 15.0M
2023-03-03 4.62 4.62 4.53 4.56 18.7M
2023-03-02 4.58 4.62 4.57 4.61 12.7M
2023-03-01 4.59 4.60 4.55 4.59 11.1M
2023-02-28 4.55 4.58 4.53 4.58 7.4M
2023-02-27 4.56 4.58 4.54 4.55 9.5M
2023-02-24 4.58 4.60 4.53 4.56 18.2M
2023-02-23 4.64 4.65 4.58 4.59 17.4M
2023-02-22 4.61 4.64 4.60 4.63 9.4M
2023-02-21 4.66 4.68 4.62 4.64 12.9M
2023-02-20 4.60 4.65 4.59 4.65 14.3M
2023-02-17 4.61 4.64 4.59 4.61 15.2M
2023-02-16 4.69 4.72 4.56 4.60 30.3M
2023-02-15 4.72 4.73 4.68 4.70 21.9M
2023-02-14 4.69 4.78 4.64 4.73 42.4M
2023-02-13 4.74 4.76 4.63 4.66 38.7M
2023-02-10 4.78 4.98 4.69 4.69 94.8M
2023-02-09 4.48 4.53 4.47 4.53 12.3M
2023-02-08 4.53 4.54 4.47 4.47 9.5M
2023-02-07 4.48 4.52 4.46 4.52 10.9M
2023-02-06 4.49 4.49 4.45 4.48 10.9M
2023-02-03 4.52 4.52 4.45 4.50 15.8M
2023-02-02 4.56 4.57 4.50 4.52 13.8M
2023-02-01 4.51 4.56 4.50 4.55 13.1M
2023-01-31 4.57 4.57 4.50 4.52 15.8M
2023-01-30 4.49 4.53 4.49 4.52 15.2M
2023-01-20 4.42 4.48 4.41 4.46 11.5M
2023-01-19 4.39 4.42 4.38 4.42 6.1M
2023-01-18 4.40 4.41 4.38 4.40 5.4M
2023-01-17 4.42 4.43 4.38 4.39 7.4M
2023-01-16 4.37 4.43 4.37 4.42 10.3M
2023-01-13 4.32 4.38 4.32 4.37 6.1M
2023-01-12 4.32 4.35 4.30 4.33 6.1M
2023-01-11 4.35 4.37 4.31 4.32 6.3M
2023-01-10 4.37 4.38 4.33 4.34 6.3M
2023-01-09 4.36 4.39 4.36 4.37 7.5M
2023-01-06 4.37 4.40 4.35 4.36 7.5M
2023-01-05 4.38 4.40 4.35 4.38 7.9M
2023-01-04 4.36 4.39 4.34 4.37 9.5M
2023-01-03 4.31 4.37 4.29 4.35 8.0M