HMT Xiamen New Technical Materials Co Ltd (603306)

603306
🏛️ China →
50.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 52.16 52.36 51.61 51.84 1,243.8K
09:35 51.84 51.91 51.40 51.42 829.7K
09:40 51.35 51.69 51.31 51.36 709.5K
09:45 51.35 51.35 51.01 51.06 1,148.7K
09:50 51.05 51.05 50.68 50.88 1,061.9K
09:55 50.88 51.00 50.68 50.94 482.6K
10:00 50.94 50.94 50.52 50.83 597.9K
10:05 50.84 51.03 50.71 51.03 269.9K
10:10 51.02 51.02 50.53 50.64 592.7K
10:15 50.64 50.70 50.35 50.35 502.6K
10:20 50.33 50.52 50.33 50.51 289.0K
10:25 50.54 50.69 50.51 50.59 253.5K
10:30 50.60 50.80 50.59 50.71 131.1K
10:35 50.70 50.75 50.40 50.44 328.9K
10:40 50.49 50.69 50.38 50.66 217.1K
10:45 50.66 50.93 50.63 50.74 516.9K
10:50 50.61 50.80 50.57 50.64 445.6K
10:55 50.63 50.90 50.63 50.82 86.2K
11:00 50.81 50.99 50.80 50.81 149.4K
11:05 50.81 50.81 50.59 50.71 136.3K
11:10 50.70 50.75 50.50 50.58 231.8K
11:15 50.58 50.66 50.50 50.52 215.2K
11:20 50.52 50.61 50.47 50.51 156.6K
11:25 50.48 50.51 50.41 50.42 154.7K
13:00 50.42 50.70 50.41 50.52 427.0K
13:05 50.52 50.71 50.47 50.53 199.5K
13:10 50.52 50.73 50.52 50.73 124.8K
13:15 50.74 51.06 50.69 50.83 286.5K
13:20 50.80 50.85 50.69 50.74 244.4K
13:25 50.78 50.78 50.55 50.60 270.4K
13:30 50.64 50.69 50.50 50.57 309.0K
13:35 50.57 50.57 50.42 50.45 171.2K
13:40 50.42 50.50 50.40 50.47 205.4K
13:45 50.45 50.79 50.39 50.75 910.6K
13:50 50.67 50.73 50.49 50.52 165.7K
13:55 50.52 50.52 50.35 50.40 346.8K
14:00 50.41 50.50 50.39 50.45 181.1K
14:05 50.41 50.52 50.41 50.47 168.9K
14:10 50.46 50.50 50.38 50.38 156.7K
14:15 50.38 50.50 50.36 50.45 251.8K
14:20 50.44 50.55 50.37 50.45 174.1K
14:25 50.45 50.50 50.30 50.49 321.5K
14:30 50.48 50.50 50.29 50.37 231.1K
14:35 50.37 50.61 50.29 50.40 492.7K
14:40 50.39 50.50 50.34 50.50 363.9K
14:45 50.50 50.55 50.40 50.42 241.1K
14:50 50.40 50.40 50.18 50.18 620.6K
14:55 50.18 50.18 50.08 50.09 359.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 52.11 52.36 50.00 50.00 18.4M
2025-09-25 51.78 53.88 50.41 52.88 20.0M
2025-09-24 51.95 54.26 51.50 52.08 20.2M
2025-09-23 53.05 53.30 49.82 52.40 18.6M
2025-09-22 53.28 55.30 52.20 53.06 17.8M
2025-09-19 51.91 54.52 51.00 53.09 15.2M
2025-09-18 49.79 53.66 49.44 51.79 21.2M
2025-09-17 49.32 51.50 49.00 49.79 11.6M
2025-09-16 48.55 50.20 48.40 49.31 8.0M
2025-09-15 50.00 50.00 48.48 48.76 11.2M
2025-09-12 50.00 50.90 49.00 50.25 10.5M
2025-09-11 46.93 51.06 46.38 50.04 16.2M
2025-09-10 46.89 48.07 46.60 46.77 8.8M
2025-09-09 47.09 47.87 46.30 46.56 6.8M
2025-09-08 48.90 49.00 46.98 47.60 9.4M
2025-09-05 46.99 48.24 46.29 48.10 10.2M
2025-09-04 50.54 50.54 45.50 46.39 16.8M
2025-09-03 50.29 51.22 49.00 49.98 11.4M
2025-09-02 51.35 52.00 49.60 49.74 14.9M
2025-09-01 52.67 53.96 50.88 51.30 24.1M
2025-08-29 54.63 55.50 53.20 55.10 11.8M
2025-08-28 53.54 55.00 52.08 54.30 19.0M
2025-08-27 55.10 56.99 54.51 54.73 14.6M
2025-08-26 57.61 58.00 56.51 56.71 13.7M
2025-08-25 55.55 59.18 54.90 58.40 27.4M
2025-08-22 51.20 55.43 51.11 53.80 23.2M
2025-08-21 53.20 53.34 50.80 51.11 12.6M
2025-08-20 52.60 53.59 51.39 53.35 11.4M
2025-08-19 51.95 54.23 51.67 53.22 18.3M
2025-08-18 53.13 53.28 51.00 52.22 18.2M
2025-08-15 49.88 53.00 49.51 52.41 23.8M
2025-08-14 50.36 51.86 48.40 49.66 26.6M
2025-08-13 49.24 51.59 48.51 51.00 34.8M
2025-08-12 43.27 47.50 42.85 46.90 19.5M
2025-08-11 43.17 43.50 42.93 43.27 5.1M
2025-08-08 43.88 44.04 42.74 42.75 7.2M
2025-08-07 44.99 45.20 43.94 44.11 5.8M
2025-08-06 44.70 45.28 43.93 44.99 5.5M
2025-08-05 43.99 44.92 43.80 44.69 6.6M
2025-08-04 43.90 44.35 43.50 43.84 5.7M
2025-08-01 44.66 45.24 43.88 44.10 6.2M
2025-07-31 45.59 46.91 44.89 45.10 10.5M
2025-07-30 47.30 47.68 44.86 44.90 13.6M
2025-07-29 46.35 47.96 46.03 47.30 11.7M
2025-07-28 45.50 46.99 44.74 46.38 10.4M
2025-07-25 44.68 46.07 44.50 45.27 7.3M
2025-07-24 44.46 45.32 44.46 44.68 6.0M
2025-07-23 43.30 45.50 43.30 44.79 10.9M
2025-07-22 42.90 44.48 42.71 43.70 9.2M
2025-07-21 43.62 44.00 42.46 42.87 6.2M
2025-07-18 44.39 44.56 43.27 43.80 7.5M
2025-07-17 42.19 44.98 41.62 44.39 13.5M
2025-07-16 42.17 43.25 41.90 42.17 6.9M
2025-07-15 40.82 42.50 40.80 42.17 7.7M
2025-07-14 40.50 41.17 40.39 40.84 4.3M
2025-07-11 40.96 41.10 40.36 40.49 5.9M
2025-07-10 41.24 41.32 40.36 40.93 4.5M
2025-07-09 42.48 42.50 40.90 41.07 5.5M
2025-07-08 41.57 43.00 41.47 42.48 5.5M
2025-07-07 41.30 41.76 40.78 41.57 3.8M
2025-07-04 41.87 41.88 40.72 41.33 5.9M
2025-07-03 41.64 42.85 41.53 42.01 6.6M
2025-07-02 43.60 43.64 41.31 41.37 9.2M
2025-07-01 43.50 43.70 42.81 43.68 4.7M
2025-06-30 43.36 43.93 43.00 43.50 6.4M
2025-06-27 43.55 44.50 42.60 43.35 8.8M
2025-06-26 43.80 44.68 43.30 43.55 8.5M
2025-06-25 43.03 44.18 42.43 44.10 10.5M
2025-06-24 42.88 43.61 42.42 42.70 8.0M
2025-06-23 43.00 45.15 42.62 42.98 12.4M
2025-06-20 44.34 44.44 42.81 43.85 8.7M
2025-06-19 43.50 44.40 42.51 43.36 17.1M
2025-06-18 40.22 43.10 39.52 42.95 19.8M
2025-06-17 40.61 40.83 39.20 39.56 6.6M
2025-06-16 39.60 41.28 39.44 40.69 7.5M
2025-06-13 40.87 41.00 39.50 39.70 5.9M
2025-06-12 39.78 41.78 39.72 40.69 8.5M
2025-06-11 40.96 40.96 39.91 40.09 5.2M
2025-06-10 39.60 41.38 39.40 40.05 7.9M
2025-06-09 41.40 41.55 39.81 39.99 9.4M
2025-06-06 39.96 43.58 39.10 41.33 15.9M
2025-06-05 41.00 41.00 37.49 40.15 22.6M
2025-05-20 40.51 41.80 39.80 41.65 13.0M
2025-05-19 38.88 40.67 38.03 40.53 14.0M
2025-05-16 37.22 38.69 36.82 38.37 8.1M
2025-05-15 36.99 37.74 36.20 37.35 6.5M
2025-05-14 36.78 37.86 36.58 36.99 5.8M
2025-05-13 37.50 37.59 36.53 36.75 4.2M
2025-05-12 37.00 37.60 36.80 37.10 3.9M
2025-05-09 36.92 37.30 36.19 36.56 4.9M
2025-05-08 37.33 37.76 36.91 37.27 5.7M
2025-05-07 37.10 37.97 36.60 37.53 10.3M
2025-05-06 35.01 36.76 34.54 36.56 7.9M
2025-04-30 33.46 34.95 33.35 34.65 6.4M
2025-04-29 34.03 34.19 32.90 33.35 4.8M
2025-04-28 33.74 34.30 32.92 33.80 4.4M
2025-04-25 33.40 34.44 33.17 33.74 4.1M
2025-04-24 34.19 34.25 33.07 33.33 4.8M
2025-04-23 33.25 34.63 33.18 34.13 5.9M
2025-04-22 33.13 33.85 32.76 33.26 6.0M
2025-04-21 31.11 33.22 30.80 33.12 7.9M
2025-04-18 30.75 31.16 30.68 31.00 2.9M
2025-04-17 31.47 32.05 31.06 31.06 3.9M
2025-04-16 31.70 32.32 31.36 31.59 5.2M
2025-04-15 31.82 32.36 31.00 31.69 4.3M
2025-04-14 31.86 32.10 31.60 31.70 4.6M
2025-04-11 30.35 31.86 30.20 31.13 6.2M
2025-04-10 30.50 31.00 30.00 30.35 7.8M
2025-04-09 29.00 29.79 26.56 29.30 11.1M
2025-04-08 30.46 31.60 28.96 29.51 13.6M
2025-04-07 32.00 34.28 31.86 31.86 7.1M
2025-04-03 36.55 36.94 35.15 35.40 5.0M
2025-04-02 37.30 37.66 36.76 36.96 2.1M
2025-04-01 36.42 37.46 36.32 36.82 4.1M
2025-03-31 35.51 36.63 35.51 36.42 4.1M
2025-03-28 37.20 37.23 34.95 35.90 7.7M
2025-03-27 36.30 37.47 35.85 37.03 4.4M
2025-03-26 36.18 36.79 35.82 36.34 3.3M
2025-03-25 36.70 37.43 36.15 36.30 2.8M
2025-03-24 37.00 37.10 35.68 36.66 4.3M
2025-03-21 37.90 37.92 36.51 37.03 5.8M
2025-03-20 37.99 38.26 37.21 37.92 3.9M
2025-03-19 38.51 38.71 37.80 37.95 3.7M
2025-03-18 38.26 38.62 38.06 38.48 3.0M
2025-03-17 38.71 38.89 37.90 38.25 5.2M
2025-03-14 38.50 39.10 38.17 38.69 5.7M
2025-03-13 39.26 39.98 38.26 38.67 5.7M
2025-03-12 39.78 40.76 39.49 39.63 8.6M
2025-03-11 38.00 39.76 37.70 39.75 8.3M
2025-03-10 38.30 38.90 38.09 38.40 5.3M
2025-03-07 38.81 39.13 38.09 38.34 6.4M
2025-03-06 38.90 39.26 38.72 38.96 6.3M
2025-03-05 38.00 38.95 38.00 38.71 6.0M
2025-03-04 37.00 38.52 36.68 38.30 7.8M
2025-03-03 37.74 38.15 37.19 37.20 6.6M
2025-02-28 39.21 39.50 37.54 37.73 10.4M
2025-02-27 39.20 39.99 38.80 39.78 9.5M
2025-02-26 39.30 39.85 38.83 39.06 9.2M
2025-02-25 38.00 40.70 38.00 39.73 15.6M
2025-02-24 37.93 39.62 37.15 38.83 14.6M
2025-02-21 36.13 38.06 35.75 37.59 15.5M
2025-02-20 36.45 36.59 35.49 36.13 11.5M
2025-02-19 36.56 36.96 36.10 36.80 7.6M
2025-02-18 37.00 37.50 36.46 36.56 9.5M
2025-02-17 36.20 36.86 35.71 36.82 9.0M
2025-02-14 36.31 37.25 36.00 36.20 10.0M
2025-02-13 38.00 38.50 36.53 36.53 11.1M
2025-02-12 36.06 38.31 36.00 38.14 15.0M
2025-02-11 36.19 36.56 35.58 36.36 9.4M
2025-02-10 36.08 37.24 35.55 36.55 12.2M
2025-02-07 35.80 36.58 35.30 35.92 12.7M
2025-02-06 34.60 36.07 34.10 35.65 16.0M
2025-02-05 38.70 38.90 34.80 34.80 24.0M
2025-01-27 39.10 39.50 38.30 38.67 9.4M
2025-01-24 39.42 39.99 38.60 39.20 13.4M
2025-01-23 40.50 41.05 39.00 39.41 16.1M
2025-01-22 39.19 40.91 38.35 40.53 16.6M
2025-01-21 38.89 39.71 38.53 39.38 16.2M
2025-01-20 38.09 40.42 37.63 39.06 27.5M
2025-01-17 34.98 38.33 34.90 38.09 27.7M
2025-01-16 34.74 35.59 34.50 35.11 15.2M
2025-01-15 34.40 35.63 34.18 34.75 15.3M
2025-01-14 33.36 34.57 33.32 34.43 16.9M
2025-01-13 31.81 34.35 31.75 33.58 15.4M
2025-01-10 32.74 33.60 32.13 32.40 10.7M
2025-01-09 32.92 33.58 32.50 32.92 12.0M
2025-01-08 32.30 33.90 32.05 33.23 20.1M
2025-01-07 30.30 32.70 30.11 32.54 17.0M
2025-01-06 29.85 31.00 29.55 30.30 11.4M
2025-01-03 30.43 30.69 29.30 29.98 13.4M
2025-01-02 31.50 31.71 29.59 30.03 14.4M