Guangdong Redwall New Materials Co Ltd (002809)

002809
🏛️ China →
11.46
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 12.02 12.04 11.93 11.96 458.4K
09:35 11.95 11.97 11.86 11.88 455.9K
09:40 11.88 11.91 11.88 11.90 306.3K
09:45 11.91 11.92 11.89 11.91 178.1K
09:50 11.91 11.96 11.85 11.87 351.8K
09:55 11.86 11.86 11.81 11.81 469.7K
10:00 11.82 11.84 11.78 11.84 510.7K
10:05 11.84 11.84 11.81 11.82 144.9K
10:10 11.82 11.84 11.80 11.83 197.8K
10:15 11.83 11.83 11.80 11.80 176.7K
10:20 11.80 11.83 11.80 11.81 150.5K
10:25 11.82 11.85 11.81 11.84 107.8K
10:30 11.85 11.87 11.85 11.86 81.2K
10:35 11.85 11.86 11.82 11.82 42.5K
10:40 11.82 11.84 11.82 11.83 38.4K
10:45 11.83 11.85 11.82 11.83 71.1K
10:50 11.83 11.85 11.83 11.84 41.1K
10:55 11.84 11.86 11.84 11.85 33.7K
11:00 11.85 11.87 11.84 11.87 65.3K
11:05 11.86 11.87 11.83 11.84 90.0K
11:10 11.84 11.84 11.83 11.84 49.7K
11:15 11.85 11.85 11.84 11.84 21.6K
11:20 11.84 11.87 11.83 11.87 68.5K
11:25 11.85 11.89 11.84 11.88 85.8K
13:00 11.88 11.88 11.83 11.84 85.1K
13:05 11.82 11.82 11.75 11.77 457.4K
13:10 11.77 11.78 11.75 11.78 233.0K
13:15 11.78 11.79 11.76 11.77 146.4K
13:20 11.77 11.77 11.75 11.75 162.1K
13:25 11.76 11.76 11.73 11.73 234.8K
13:30 11.72 11.78 11.72 11.76 187.4K
13:35 11.76 11.76 11.71 11.72 155.4K
13:40 11.72 11.72 11.70 11.70 117.8K
13:45 11.71 11.73 11.70 11.73 86.9K
13:50 11.73 11.73 11.71 11.71 105.1K
13:55 11.71 11.72 11.70 11.71 94.8K
14:00 11.72 11.72 11.68 11.70 220.3K
14:05 11.70 11.72 11.69 11.72 141.9K
14:10 11.72 11.72 11.68 11.68 141.3K
14:15 11.68 11.71 11.68 11.69 84.8K
14:20 11.69 11.71 11.69 11.70 146.5K
14:25 11.70 11.70 11.67 11.67 185.9K
14:30 11.68 11.69 11.66 11.67 372.0K
14:35 11.67 11.70 11.65 11.66 373.3K
14:40 11.66 11.69 11.65 11.67 257.5K
14:45 11.67 11.67 11.61 11.62 833.6K
14:50 11.62 11.64 11.57 11.58 614.6K
14:55 11.58 11.61 11.58 11.61 301.6K
15:40 11.61 11.61 11.61 11.61 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 11.34 11.52 11.34 11.46 4.1M
2025-09-29 11.25 11.48 11.04 11.37 5.7M
2025-09-26 11.30 11.50 11.15 11.25 5.1M
2025-09-25 11.46 11.54 11.26 11.27 4.9M
2025-09-24 11.28 11.53 11.20 11.48 7.1M
2025-09-23 11.62 11.65 10.96 11.25 10.0M
2025-09-22 12.02 12.04 11.56 11.61 10.0M
2025-09-19 12.38 12.38 12.03 12.04 10.3M
2025-09-18 13.03 13.07 12.25 12.46 17.0M
2025-09-17 12.91 13.10 12.80 12.97 16.8M
2025-09-16 12.84 13.05 12.73 12.82 15.7M
2025-09-15 12.94 13.04 12.63 12.84 25.6M
2025-09-12 12.12 13.30 12.12 13.19 44.4M
2025-09-11 12.06 12.14 11.91 12.09 4.2M
2025-09-10 12.18 12.18 12.01 12.06 3.5M
2025-09-09 12.02 12.20 11.98 12.12 4.7M
2025-09-08 11.90 12.08 11.85 12.08 4.0M
2025-09-05 11.96 11.99 11.67 11.94 4.4M
2025-09-04 11.79 12.15 11.61 11.92 6.2M
2025-09-03 12.09 12.13 11.80 11.80 5.1M
2025-09-02 12.21 12.22 12.04 12.09 5.4M
2025-09-01 12.13 12.25 12.07 12.20 5.2M
2025-08-29 12.30 12.35 12.10 12.13 7.2M
2025-08-28 12.08 12.58 12.08 12.36 10.5M
2025-08-27 12.40 12.43 12.09 12.10 9.3M
2025-08-26 12.38 12.50 12.30 12.44 6.7M
2025-08-25 12.50 12.53 12.35 12.38 8.8M
2025-08-22 12.72 12.72 12.42 12.50 13.1M
2025-08-21 12.56 13.13 12.40 12.87 21.0M
2025-08-20 12.21 12.59 12.15 12.51 12.8M
2025-08-19 12.21 12.25 12.11 12.25 6.8M
2025-08-18 12.17 12.26 12.10 12.20 5.8M
2025-08-15 12.07 12.16 12.03 12.13 5.6M
2025-08-14 12.23 12.30 12.05 12.07 7.3M
2025-08-13 12.38 12.38 12.22 12.25 7.4M
2025-08-12 12.44 12.46 12.30 12.39 5.6M
2025-08-11 12.45 12.53 12.35 12.43 6.4M
2025-08-08 12.30 12.41 12.23 12.41 6.1M
2025-08-07 12.40 12.49 12.35 12.36 6.8M
2025-08-06 12.55 12.58 12.35 12.49 9.1M
2025-08-05 12.45 12.89 12.42 12.74 12.7M
2025-08-04 12.26 12.45 12.12 12.45 5.7M
2025-08-01 12.23 12.42 12.18 12.35 7.6M
2025-07-31 12.46 12.46 12.14 12.18 9.0M
2025-07-30 12.53 12.65 12.35 12.46 9.2M
2025-07-29 12.60 12.62 12.33 12.53 10.4M
2025-07-28 12.88 12.88 12.45 12.68 11.1M
2025-07-25 13.45 13.58 12.76 12.79 21.6M
2025-07-24 13.26 13.75 13.11 13.51 25.9M
2025-07-23 13.85 14.51 13.25 13.27 31.1M
2025-07-22 14.16 14.52 13.58 13.97 53.9M
2025-07-21 13.11 13.48 12.74 13.48 34.1M
2025-07-18 12.21 12.37 12.07 12.25 10.9M
2025-07-17 12.28 12.56 12.18 12.36 8.3M
2025-07-16 12.17 12.28 12.10 12.23 5.9M
2025-07-15 12.53 12.55 12.02 12.11 13.2M
2025-07-14 12.59 12.72 12.46 12.68 7.6M
2025-07-11 12.54 12.61 12.37 12.59 9.6M
2025-07-10 12.85 12.87 12.52 12.56 13.2M
2025-07-09 12.97 13.22 12.85 12.92 12.2M
2025-07-08 13.10 13.10 12.92 12.97 13.1M
2025-07-07 13.15 13.37 12.81 13.18 12.1M
2025-07-04 13.30 13.52 13.13 13.15 15.1M
2025-07-03 14.02 14.02 13.50 13.52 30.1M
2025-07-02 13.51 14.98 13.20 14.41 51.6M
2025-07-01 13.15 14.00 12.86 13.92 47.5M
2025-06-30 12.59 13.20 12.51 13.06 22.6M
2025-06-27 12.72 12.83 12.43 12.46 13.6M
2025-06-26 12.70 13.28 12.49 12.72 21.3M
2025-06-25 12.65 12.80 12.41 12.63 11.5M
2025-06-24 12.88 12.90 12.53 12.67 13.2M
2025-06-23 11.82 12.88 11.82 12.64 19.0M
2025-06-20 12.15 12.21 11.81 12.00 10.7M
2025-06-19 12.68 12.76 12.10 12.17 13.4M
2025-06-18 13.36 13.65 12.85 13.01 12.8M
2025-06-17 13.40 13.58 13.00 13.17 19.3M
2025-06-16 12.63 13.63 12.54 13.25 21.5M
2025-06-13 13.04 13.04 12.55 12.73 15.2M
2025-06-12 13.33 13.34 13.02 13.06 17.9M
2025-06-11 13.03 13.99 12.81 13.58 27.8M
2025-06-10 13.42 13.76 13.01 13.14 24.8M
2025-06-09 13.21 13.40 13.00 13.37 20.9M
2025-06-06 13.20 13.47 13.03 13.04 17.6M
2025-06-05 13.58 13.74 13.00 13.03 26.1M
2025-06-04 13.20 14.00 12.90 13.74 33.5M
2025-06-03 12.76 13.17 12.61 13.07 18.9M
2025-05-30 13.70 13.71 12.68 12.78 26.3M
2025-05-29 13.68 14.42 13.40 13.70 31.4M
2025-05-28 14.89 15.69 14.15 14.33 39.1M
2025-05-27 14.18 15.70 13.71 15.30 50.1M
2025-05-26 13.99 14.74 13.56 14.36 29.5M
2025-05-23 14.31 15.14 14.16 14.26 27.5M
2025-05-22 15.20 15.54 14.44 14.44 38.1M
2025-05-21 14.97 16.42 14.04 16.04 53.5M
2025-05-20 16.96 16.97 15.39 15.39 44.8M
2025-05-19 16.99 18.27 16.55 17.10 63.1M
2025-05-16 15.73 18.39 15.70 18.39 68.6M
2025-05-15 17.30 18.07 16.45 16.72 67.4M
2025-05-14 17.50 18.34 16.90 17.31 74.0M
2025-05-13 15.15 16.67 14.86 16.67 46.6M
2025-05-12 13.86 15.15 13.70 15.15 50.5M
2025-05-09 12.52 13.77 12.12 13.77 52.4M
2025-05-08 11.85 12.98 11.42 12.52 59.5M
2025-05-07 10.72 11.91 10.55 11.91 52.7M
2025-05-06 11.05 11.50 10.81 10.83 44.1M
2025-04-30 12.38 12.73 11.71 11.71 63.1M
2025-04-29 12.02 13.01 12.02 13.01 54.1M
2025-04-28 11.45 12.79 10.99 11.83 51.7M
2025-04-25 11.86 13.00 11.50 12.21 60.6M
2025-04-24 10.12 11.90 10.12 11.90 55.0M
2025-04-23 10.95 12.39 10.55 10.82 62.5M
2025-04-22 9.53 11.59 9.53 11.59 59.9M
2025-04-21 9.82 10.54 9.60 10.54 61.2M
2025-04-18 9.45 9.58 9.01 9.58 33.4M
2025-04-17 7.81 8.71 7.81 8.71 9.5M
2025-04-16 8.12 8.15 7.73 7.92 4.2M
2025-04-15 7.93 8.31 7.84 8.17 5.5M
2025-04-14 7.79 7.98 7.77 7.92 3.4M
2025-04-11 7.65 7.80 7.58 7.71 3.3M
2025-04-10 7.56 7.78 7.56 7.66 4.2M
2025-04-09 7.23 7.56 6.62 7.48 6.2M
2025-04-08 7.49 7.60 7.09 7.26 6.3M
2025-04-07 7.82 7.85 7.49 7.49 4.1M
2025-04-03 8.27 8.38 8.14 8.32 4.6M
2025-04-02 8.48 8.56 8.32 8.35 4.5M
2025-04-01 8.43 8.65 8.35 8.44 6.1M
2025-03-31 8.48 8.58 8.06 8.41 9.1M
2025-03-28 9.08 9.08 8.63 8.66 12.8M
2025-03-27 8.85 9.30 8.83 9.18 18.9M
2025-03-26 8.74 9.11 8.67 8.93 11.1M
2025-03-25 8.58 8.95 8.28 8.82 15.3M
2025-03-24 9.05 9.30 8.59 8.80 17.2M
2025-03-21 8.85 9.42 8.82 8.99 14.7M
2025-03-20 8.80 9.20 8.70 8.93 7.1M
2025-03-19 8.92 8.92 8.74 8.82 2.7M
2025-03-18 8.81 8.95 8.73 8.89 3.5M
2025-03-17 8.70 8.80 8.63 8.77 2.9M
2025-03-14 8.59 8.71 8.45 8.67 4.3M
2025-03-13 8.63 8.68 8.40 8.55 2.8M
2025-03-12 8.58 8.65 8.53 8.62 2.4M
2025-03-11 8.48 8.58 8.42 8.58 1.9M
2025-03-10 8.48 8.60 8.46 8.55 2.5M
2025-03-07 8.51 8.59 8.42 8.48 2.0M
2025-03-06 8.49 8.57 8.35 8.53 3.0M
2025-03-05 8.49 8.54 8.30 8.42 2.5M
2025-03-04 8.27 8.48 8.25 8.48 2.8M
2025-03-03 8.30 8.50 8.23 8.34 4.0M
2025-02-28 8.39 8.47 8.25 8.28 2.5M
2025-02-27 8.51 8.55 8.31 8.46 2.4M
2025-02-26 8.38 8.53 8.32 8.51 3.1M
2025-02-25 8.49 8.49 8.31 8.36 2.7M
2025-02-24 8.42 8.55 8.35 8.50 2.5M
2025-02-21 8.53 8.59 8.35 8.43 2.1M
2025-02-20 8.44 8.56 8.40 8.55 1.8M
2025-02-19 8.37 8.48 8.31 8.43 2.0M
2025-02-18 8.46 8.57 8.28 8.35 2.9M
2025-02-17 8.39 8.57 8.37 8.48 3.4M
2025-02-14 8.44 8.53 8.33 8.40 3.5M
2025-02-13 8.60 8.74 8.54 8.55 2.6M
2025-02-12 8.58 8.72 8.54 8.62 1.9M
2025-02-11 8.63 8.63 8.51 8.58 2.2M
2025-02-10 8.38 8.60 8.38 8.56 3.8M
2025-02-07 8.43 8.51 8.33 8.38 3.3M
2025-02-06 8.38 8.48 8.32 8.42 3.0M
2025-02-05 8.45 8.61 8.36 8.43 4.0M
2025-01-27 8.19 8.51 8.19 8.36 3.3M
2025-01-24 8.28 8.35 8.11 8.18 2.9M
2025-01-23 8.23 8.35 8.16 8.27 3.0M
2025-01-22 8.20 8.23 8.06 8.13 2.0M
2025-01-21 8.45 8.45 8.14 8.18 2.7M
2025-01-20 8.12 8.35 8.06 8.34 3.1M
2025-01-17 8.10 8.16 8.08 8.11 2.0M
2025-01-16 8.05 8.20 7.91 8.13 2.8M
2025-01-15 8.05 8.18 8.01 8.10 2.8M
2025-01-14 7.63 8.07 7.56 8.06 3.3M
2025-01-13 7.46 7.71 7.33 7.64 1.9M
2025-01-10 7.85 7.92 7.58 7.60 2.1M
2025-01-09 7.82 7.88 7.69 7.83 2.1M
2025-01-08 7.79 7.90 7.51 7.77 3.1M
2025-01-07 7.52 7.76 7.48 7.76 2.7M
2025-01-06 7.46 7.61 7.11 7.48 3.3M
2025-01-03 7.88 7.93 7.41 7.47 3.9M
2025-01-02 7.90 8.22 7.80 7.90 3.8M