Zhejiang Hailide New Material Co Ltd (002206)

002206
🏛️ China →
6.11
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 5.92 5.94 5.91 5.93 458.7K
09:35 5.93 5.97 5.92 5.97 386.6K
09:40 5.97 5.99 5.97 5.99 897.8K
09:45 5.98 6.01 5.98 5.98 1,091.5K
09:50 5.98 5.99 5.95 5.95 377.0K
09:55 5.95 5.99 5.94 5.98 857.9K
10:00 5.99 6.03 5.98 6.02 1,232.2K
10:05 6.03 6.06 6.01 6.06 1,404.3K
10:10 6.05 6.10 6.05 6.09 1,833.4K
10:15 6.08 6.09 6.06 6.06 899.1K
10:20 6.06 6.09 6.06 6.09 640.4K
10:25 6.08 6.13 6.08 6.12 1,372.2K
10:30 6.12 6.15 6.12 6.13 2,023.5K
10:35 6.12 6.13 6.10 6.13 567.5K
10:40 6.12 6.14 6.12 6.14 669.9K
10:45 6.14 6.15 6.13 6.13 654.0K
10:50 6.13 6.16 6.13 6.15 1,401.4K
10:55 6.14 6.15 6.13 6.13 440.4K
11:00 6.13 6.14 6.13 6.13 296.1K
11:05 6.13 6.16 6.13 6.15 545.0K
11:10 6.14 6.15 6.13 6.14 370.6K
11:15 6.14 6.15 6.13 6.14 300.0K
11:20 6.14 6.14 6.12 6.13 340.3K
11:25 6.12 6.13 6.12 6.12 118.3K
11:30 6.12 6.12 6.12 6.12 3.6K
13:00 6.13 6.22 6.11 6.20 4,691.6K
13:05 6.20 6.22 6.18 6.18 1,675.9K
13:10 6.19 6.20 6.17 6.17 805.6K
13:15 6.17 6.18 6.14 6.15 423.8K
13:20 6.14 6.15 6.14 6.14 472.2K
13:25 6.14 6.16 6.13 6.15 314.3K
13:30 6.15 6.16 6.14 6.16 272.3K
13:35 6.15 6.16 6.13 6.15 495.1K
13:40 6.14 6.17 6.13 6.16 584.1K
13:45 6.15 6.17 6.14 6.17 444.6K
13:50 6.16 6.18 6.14 6.16 523.3K
13:55 6.15 6.16 6.13 6.14 317.6K
14:00 6.13 6.14 6.12 6.13 543.3K
14:05 6.13 6.15 6.13 6.14 265.4K
14:10 6.14 6.14 6.12 6.12 489.5K
14:15 6.12 6.15 6.12 6.13 452.0K
14:20 6.13 6.15 6.13 6.13 332.3K
14:25 6.13 6.15 6.12 6.13 1,013.4K
14:30 6.13 6.14 6.11 6.11 687.5K
14:35 6.11 6.13 6.11 6.12 625.0K
14:40 6.11 6.13 6.11 6.12 427.1K
14:45 6.13 6.14 6.12 6.14 743.7K
14:50 6.13 6.13 6.11 6.12 843.9K
14:55 6.11 6.12 6.11 6.12 593.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 5.92 6.24 5.91 6.11 37.4M
2025-09-25 6.00 6.09 5.91 5.95 20.2M
2025-09-24 5.88 6.00 5.85 6.00 15.2M
2025-09-23 6.01 6.03 5.80 5.92 24.7M
2025-09-22 6.08 6.09 5.94 6.04 18.3M
2025-09-19 6.10 6.15 6.04 6.06 21.0M
2025-09-18 6.18 6.23 6.03 6.09 28.1M
2025-09-17 6.19 6.21 6.13 6.17 21.1M
2025-09-16 6.24 6.25 6.10 6.19 23.4M
2025-09-15 6.31 6.33 6.23 6.24 19.4M
2025-09-12 6.34 6.39 6.26 6.31 25.1M
2025-09-11 6.35 6.36 6.25 6.36 23.5M
2025-09-10 6.40 6.48 6.26 6.36 31.2M
2025-09-09 6.49 6.49 6.30 6.35 38.7M
2025-09-08 6.26 6.58 6.21 6.53 45.2M
2025-09-05 6.13 6.24 6.08 6.24 26.2M
2025-09-04 6.10 6.19 5.98 6.08 29.8M
2025-09-03 6.25 6.26 6.08 6.10 26.8M
2025-09-02 6.18 6.32 6.03 6.22 51.2M
2025-09-01 6.32 6.32 6.12 6.14 49.1M
2025-08-29 6.30 6.36 6.27 6.32 30.1M
2025-08-28 6.24 6.36 6.12 6.30 35.5M
2025-08-27 6.54 6.54 6.26 6.27 38.6M
2025-08-26 6.45 6.56 6.37 6.50 31.9M
2025-08-25 6.46 6.50 6.36 6.43 29.3M
2025-08-22 6.44 6.48 6.38 6.44 28.0M
2025-08-21 6.51 6.54 6.41 6.44 30.3M
2025-08-20 6.49 6.60 6.45 6.52 36.4M
2025-08-19 6.48 6.54 6.34 6.52 49.8M
2025-08-18 6.59 6.69 6.44 6.49 59.0M
2025-08-15 6.19 6.57 6.16 6.48 69.4M
2025-08-14 6.30 6.39 6.16 6.17 61.7M
2025-08-13 6.00 6.37 5.99 6.30 68.1M
2025-08-12 6.06 6.07 5.97 6.00 28.3M
2025-08-11 5.92 6.12 5.87 6.07 37.0M
2025-08-08 5.94 6.02 5.92 5.95 32.0M
2025-08-07 6.07 6.09 5.90 5.92 43.8M
2025-08-06 5.90 6.15 5.82 6.06 71.1M
2025-08-05 5.68 5.83 5.67 5.82 38.6M
2025-08-04 5.58 5.69 5.54 5.68 22.0M
2025-08-01 5.54 5.64 5.54 5.61 21.4M
2025-07-31 5.61 5.63 5.52 5.55 23.7M
2025-07-30 5.60 5.68 5.58 5.64 29.8M
2025-07-29 5.66 5.68 5.51 5.60 32.8M
2025-07-28 5.68 5.72 5.63 5.69 24.1M
2025-07-25 5.68 5.72 5.65 5.66 20.3M
2025-07-24 5.65 5.70 5.63 5.69 28.1M
2025-07-23 5.76 5.77 5.63 5.65 32.7M
2025-07-22 5.68 5.76 5.66 5.75 45.3M
2025-07-21 5.60 5.70 5.58 5.68 32.5M
2025-07-18 5.62 5.64 5.56 5.60 24.2M
2025-07-17 5.62 5.65 5.56 5.60 29.0M
2025-07-16 5.71 5.74 5.60 5.62 36.7M
2025-07-15 5.78 5.85 5.67 5.70 57.1M
2025-07-14 5.81 5.87 5.62 5.82 99.1M
2025-07-11 5.92 6.11 5.72 5.75 173.9M
2025-07-10 5.50 5.58 5.49 5.55 32.2M
2025-07-09 5.65 5.68 5.51 5.53 54.0M
2025-07-08 5.59 5.72 5.51 5.66 77.6M
2025-07-07 5.46 5.59 5.40 5.57 68.2M
2025-07-04 5.71 5.76 5.43 5.46 131.6M
2025-07-03 5.99 6.10 5.58 5.85 200.2M
2025-07-02 5.35 5.75 5.35 5.75 94.5M
2025-07-01 5.09 5.23 5.08 5.23 28.4M
2025-06-30 5.03 5.14 5.01 5.11 22.6M
2025-06-27 4.97 5.06 4.97 5.02 11.8M
2025-06-26 5.05 5.07 4.96 4.96 17.1M
2025-06-25 5.07 5.12 5.00 5.06 24.0M
2025-06-24 4.81 5.19 4.78 5.08 42.4M
2025-06-23 4.75 4.84 4.72 4.81 15.1M
2025-06-20 4.81 4.86 4.76 4.77 16.9M
2025-06-19 4.91 4.94 4.78 4.81 16.5M
2025-06-18 4.98 5.00 4.90 4.92 13.5M
2025-06-17 4.97 5.03 4.95 4.99 11.3M
2025-06-16 5.06 5.07 4.95 4.97 17.3M
2025-06-13 5.08 5.12 5.03 5.04 14.9M
2025-06-12 5.06 5.10 5.01 5.07 13.9M
2025-06-11 5.06 5.10 5.03 5.06 13.8M
2025-06-10 5.09 5.14 4.98 5.06 20.1M
2025-06-09 5.09 5.14 5.06 5.10 17.4M
2025-06-06 5.09 5.15 5.07 5.08 15.2M
2025-06-05 5.11 5.14 5.04 5.09 17.3M
2025-06-04 5.12 5.14 5.08 5.13 16.7M
2025-06-03 5.10 5.17 5.07 5.11 20.4M
2025-05-30 5.22 5.23 5.12 5.14 23.9M
2025-05-29 5.25 5.37 5.19 5.22 39.8M
2025-05-28 5.25 5.37 5.22 5.31 43.6M
2025-05-27 5.04 5.34 4.97 5.29 67.2M
2025-05-26 4.93 5.06 4.92 5.05 28.4M
2025-05-23 4.91 5.06 4.90 4.94 32.5M
2025-05-22 5.11 5.15 5.04 5.05 21.4M
2025-05-21 5.18 5.19 5.11 5.15 17.9M
2025-05-20 5.19 5.21 5.12 5.19 19.9M
2025-05-19 5.14 5.21 5.07 5.19 22.5M
2025-05-16 5.04 5.18 5.04 5.14 24.0M
2025-05-15 5.10 5.21 5.06 5.07 23.2M
2025-05-14 5.10 5.14 5.06 5.13 28.2M
2025-05-13 5.06 5.14 5.03 5.09 31.5M
2025-05-12 5.03 5.05 4.96 5.01 18.9M
2025-05-09 5.03 5.03 4.96 5.00 20.4M
2025-05-08 5.01 5.04 4.98 5.03 24.3M
2025-05-07 5.09 5.13 4.98 5.03 30.1M
2025-05-06 4.95 5.08 4.93 5.07 44.0M
2025-04-30 4.88 5.08 4.88 4.92 46.5M
2025-04-29 4.84 4.93 4.83 4.88 24.7M
2025-04-28 4.81 4.88 4.75 4.85 35.3M
2025-04-25 4.86 4.90 4.80 4.83 34.4M
2025-04-24 4.78 4.91 4.74 4.85 44.0M
2025-04-23 4.68 4.81 4.65 4.78 55.4M
2025-04-22 4.61 4.71 4.61 4.66 49.4M
2025-04-21 4.69 4.78 4.59 4.65 87.3M
2025-04-18 4.32 4.40 4.29 4.37 18.8M
2025-04-17 4.25 4.36 4.23 4.32 19.0M
2025-04-16 4.33 4.35 4.22 4.27 25.6M
2025-04-15 4.38 4.39 4.33 4.36 19.7M
2025-04-14 4.32 4.42 4.32 4.38 33.7M
2025-04-11 4.23 4.33 4.19 4.30 29.9M
2025-04-10 4.24 4.35 4.21 4.23 41.5M
2025-04-09 4.00 4.16 3.76 4.12 53.4M
2025-04-08 4.23 4.32 3.95 4.06 74.6M
2025-04-07 4.49 4.64 4.35 4.35 49.2M
2025-04-03 5.00 5.25 4.74 4.83 85.3M
2025-04-02 5.09 5.12 4.92 4.97 66.2M
2025-04-01 5.06 5.16 5.02 5.15 74.8M
2025-03-31 4.95 5.18 4.85 5.11 81.5M
2025-03-28 5.05 5.28 5.01 5.05 93.1M
2025-03-27 5.19 5.64 5.06 5.37 174.1M
2025-03-26 4.77 5.19 4.73 5.19 99.9M
2025-03-25 4.62 4.72 4.59 4.72 24.3M
2025-03-24 4.66 4.68 4.52 4.62 19.7M
2025-03-21 4.64 4.71 4.63 4.66 18.0M
2025-03-20 4.64 4.70 4.63 4.66 18.7M
2025-03-19 4.69 4.73 4.64 4.66 25.3M
2025-03-18 4.56 4.69 4.53 4.69 34.8M
2025-03-17 4.48 4.59 4.46 4.56 29.8M
2025-03-14 4.41 4.47 4.40 4.46 17.1M
2025-03-13 4.40 4.43 4.35 4.42 18.6M
2025-03-12 4.45 4.47 4.40 4.42 14.3M
2025-03-11 4.40 4.44 4.37 4.44 13.6M
2025-03-10 4.42 4.44 4.37 4.42 19.0M
2025-03-07 4.36 4.43 4.34 4.38 20.3M
2025-03-06 4.34 4.38 4.30 4.37 20.8M
2025-03-05 4.33 4.34 4.27 4.34 14.2M
2025-03-04 4.30 4.34 4.29 4.33 12.6M
2025-03-03 4.31 4.38 4.29 4.32 27.0M
2025-02-28 4.35 4.37 4.28 4.30 15.1M
2025-02-27 4.37 4.38 4.31 4.36 17.0M
2025-02-26 4.31 4.38 4.31 4.37 18.2M
2025-02-25 4.37 4.37 4.28 4.30 20.4M
2025-02-24 4.32 4.40 4.30 4.39 24.0M
2025-02-21 4.25 4.38 4.22 4.32 28.9M
2025-02-20 4.23 4.29 4.20 4.26 16.7M
2025-02-19 4.21 4.23 4.19 4.23 14.6M
2025-02-18 4.29 4.30 4.18 4.20 15.1M
2025-02-17 4.30 4.30 4.24 4.30 14.4M
2025-02-14 4.32 4.35 4.26 4.28 19.0M
2025-02-13 4.42 4.44 4.33 4.33 19.6M
2025-02-12 4.38 4.47 4.36 4.42 21.1M
2025-02-11 4.34 4.47 4.29 4.38 29.3M
2025-02-10 4.34 4.39 4.32 4.34 22.3M
2025-02-07 4.35 4.38 4.31 4.35 26.6M
2025-02-06 4.32 4.37 4.30 4.36 18.4M
2025-02-05 4.43 4.45 4.29 4.33 28.4M
2025-01-27 4.43 4.47 4.40 4.42 14.5M
2025-01-24 4.42 4.43 4.34 4.41 12.9M
2025-01-23 4.44 4.50 4.40 4.40 12.5M
2025-01-22 4.40 4.44 4.38 4.42 12.5M
2025-01-21 4.46 4.46 4.38 4.41 10.7M
2025-01-20 4.45 4.48 4.38 4.45 14.9M
2025-01-17 4.36 4.44 4.34 4.42 19.2M
2025-01-16 4.30 4.38 4.30 4.36 17.7M
2025-01-15 4.27 4.29 4.19 4.27 12.4M
2025-01-14 4.12 4.28 4.12 4.27 19.3M
2025-01-13 4.07 4.12 4.03 4.11 12.8M
2025-01-10 4.21 4.22 4.09 4.10 15.4M
2025-01-09 4.19 4.28 4.19 4.21 17.2M
2025-01-08 4.32 4.33 4.10 4.22 26.7M
2025-01-07 4.39 4.40 4.22 4.33 28.2M
2025-01-06 4.21 4.38 4.12 4.26 27.8M
2025-01-03 4.46 4.57 4.28 4.28 34.2M
2025-01-02 4.27 4.66 4.27 4.42 50.5M