Jiangsu Huachang Chemical Co Ltd (002274)

002274
🏛️ China →
6.24
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 6.23 6.24 6.21 6.22 768.4K
09:35 6.22 6.22 6.20 6.21 194.7K
09:40 6.21 6.21 6.20 6.20 420.1K
09:45 6.20 6.23 6.20 6.22 666.0K
09:50 6.23 6.23 6.21 6.22 185.4K
09:55 6.22 6.22 6.21 6.21 433.5K
10:00 6.21 6.22 6.19 6.20 399.8K
10:05 6.20 6.21 6.19 6.20 437.6K
10:10 6.19 6.20 6.19 6.20 89.6K
10:15 6.20 6.21 6.19 6.19 121.9K
10:20 6.19 6.21 6.19 6.21 134.9K
10:25 6.21 6.21 6.20 6.20 201.8K
10:30 6.20 6.22 6.20 6.22 124.6K
10:35 6.21 6.22 6.20 6.22 123.9K
10:40 6.21 6.22 6.20 6.21 210.5K
10:45 6.20 6.21 6.20 6.21 38.3K
10:50 6.21 6.21 6.20 6.20 17.9K
10:55 6.20 6.21 6.20 6.20 263.1K
11:00 6.20 6.22 6.20 6.22 83.5K
11:05 6.22 6.22 6.20 6.20 96.6K
11:10 6.20 6.21 6.20 6.21 20.0K
11:15 6.21 6.21 6.20 6.20 41.8K
11:20 6.20 6.21 6.20 6.20 12.4K
11:25 6.20 6.21 6.20 6.20 17.7K
11:30 6.20 6.20 6.20 6.20 7.7K
13:00 6.20 6.20 6.19 6.19 278.4K
13:05 6.19 6.20 6.18 6.19 455.1K
13:10 6.18 6.19 6.18 6.18 53.3K
13:15 6.18 6.19 6.18 6.18 45.7K
13:20 6.19 6.20 6.19 6.20 74.1K
13:25 6.19 6.20 6.19 6.20 54.9K
13:30 6.20 6.20 6.19 6.20 15.4K
13:35 6.19 6.20 6.18 6.19 251.6K
13:40 6.20 6.20 6.19 6.20 89.0K
13:45 6.20 6.20 6.19 6.19 81.1K
13:50 6.19 6.20 6.19 6.20 115.4K
13:55 6.19 6.20 6.19 6.20 19.0K
14:00 6.20 6.20 6.19 6.20 16.3K
14:05 6.20 6.20 6.19 6.20 32.3K
14:10 6.19 6.20 6.19 6.20 70.5K
14:15 6.20 6.20 6.19 6.19 177.8K
14:20 6.20 6.20 6.19 6.19 92.4K
14:25 6.20 6.20 6.19 6.19 90.2K
14:30 6.19 6.20 6.19 6.19 16.7K
14:35 6.19 6.20 6.19 6.20 71.4K
14:40 6.19 6.20 6.19 6.19 296.3K
14:45 6.19 6.20 6.18 6.19 124.8K
14:50 6.20 6.20 6.19 6.19 59.0K
14:55 6.20 6.20 6.18 6.19 211.4K
15:40 6.19 6.19 6.19 6.19 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 6.18 6.29 6.16 6.24 8.1M
2025-09-25 6.23 6.25 6.18 6.19 8.0M
2025-09-24 6.21 6.24 6.15 6.23 9.5M
2025-09-23 6.35 6.36 6.16 6.22 12.1M
2025-09-22 6.42 6.42 6.33 6.35 6.4M
2025-09-19 6.39 6.43 6.38 6.40 5.9M
2025-09-18 6.49 6.50 6.39 6.41 10.3M
2025-09-17 6.47 6.52 6.43 6.48 9.7M
2025-09-16 6.48 6.49 6.39 6.47 12.6M
2025-09-15 6.51 6.55 6.47 6.47 10.0M
2025-09-12 6.57 6.57 6.48 6.53 12.1M
2025-09-11 6.55 6.58 6.51 6.56 9.2M
2025-09-10 6.60 6.61 6.53 6.55 8.6M
2025-09-09 6.63 6.64 6.58 6.61 8.5M
2025-09-08 6.62 6.65 6.58 6.63 10.4M
2025-09-05 6.61 6.62 6.57 6.61 7.2M
2025-09-04 6.55 6.64 6.53 6.60 9.4M
2025-09-03 6.64 6.64 6.55 6.56 8.0M
2025-09-02 6.71 6.71 6.61 6.63 12.7M
2025-09-01 6.74 6.75 6.67 6.71 8.7M
2025-08-29 6.74 6.77 6.71 6.73 9.7M
2025-08-28 6.78 6.81 6.63 6.74 17.3M
2025-08-27 6.96 6.96 6.77 6.79 24.1M
2025-08-26 6.83 7.00 6.80 6.96 27.4M
2025-08-25 6.84 6.87 6.81 6.84 16.2M
2025-08-22 6.86 6.87 6.78 6.83 14.2M
2025-08-21 6.84 6.88 6.82 6.86 14.9M
2025-08-20 6.79 6.85 6.76 6.84 11.9M
2025-08-19 6.77 6.81 6.74 6.80 10.9M
2025-08-18 6.76 6.79 6.73 6.75 13.1M
2025-08-15 6.74 6.80 6.74 6.77 8.7M
2025-08-14 6.83 6.83 6.73 6.75 11.0M
2025-08-13 6.84 6.85 6.81 6.82 9.7M
2025-08-12 6.85 6.86 6.82 6.83 7.0M
2025-08-11 6.85 6.87 6.82 6.84 9.8M
2025-08-08 6.81 6.84 6.77 6.83 7.8M
2025-08-07 6.85 6.89 6.81 6.81 8.4M
2025-08-06 6.87 6.87 6.82 6.87 8.2M
2025-08-05 6.85 6.86 6.82 6.86 5.1M
2025-08-04 6.79 6.85 6.75 6.84 5.5M
2025-08-01 6.81 6.87 6.80 6.81 7.1M
2025-07-31 6.98 6.98 6.81 6.82 14.1M
2025-07-30 6.97 7.04 6.95 6.98 8.8M
2025-07-29 7.05 7.05 6.91 6.96 10.2M
2025-07-28 7.09 7.10 7.02 7.04 12.6M
2025-07-25 7.15 7.20 7.10 7.11 13.9M
2025-07-24 7.10 7.15 7.08 7.13 10.0M
2025-07-23 7.20 7.22 7.09 7.10 10.8M
2025-07-22 7.16 7.20 7.06 7.20 12.1M
2025-07-21 6.95 7.25 6.95 7.13 22.8M
2025-07-18 6.84 6.97 6.84 6.95 11.5M
2025-07-17 6.83 6.87 6.80 6.84 8.8M
2025-07-16 6.84 6.87 6.80 6.82 10.5M
2025-07-15 6.95 7.02 6.82 6.83 18.6M
2025-07-14 6.66 6.96 6.66 6.88 40.9M
2025-07-11 7.27 7.28 7.21 7.25 10.0M
2025-07-10 7.24 7.30 7.23 7.28 7.8M
2025-07-09 7.24 7.26 7.21 7.25 7.7M
2025-07-08 7.21 7.24 7.19 7.24 7.2M
2025-07-07 7.20 7.23 7.18 7.21 6.5M
2025-07-04 7.27 7.29 7.21 7.22 10.1M
2025-07-03 7.33 7.34 7.27 7.27 10.0M
2025-07-02 7.35 7.38 7.27 7.33 8.8M
2025-07-01 7.28 7.38 7.26 7.35 10.8M
2025-06-30 7.28 7.32 7.25 7.28 9.9M
2025-06-27 7.32 7.34 7.28 7.30 7.9M
2025-06-26 7.38 7.40 7.30 7.32 10.5M
2025-06-25 7.32 7.41 7.28 7.38 14.6M
2025-06-24 7.27 7.33 7.26 7.32 10.1M
2025-06-23 7.28 7.35 7.23 7.31 8.6M
2025-06-20 7.28 7.40 7.26 7.35 13.5M
2025-06-19 7.33 7.36 7.23 7.32 12.9M
2025-06-18 7.33 7.48 7.28 7.39 14.0M
2025-06-17 7.31 7.38 7.25 7.34 11.7M
2025-06-16 7.29 7.39 7.25 7.35 16.9M
2025-06-13 7.30 7.31 7.18 7.26 16.1M
2025-06-12 7.32 7.40 7.24 7.29 17.0M
2025-06-11 7.50 7.54 7.21 7.40 44.3M
2025-06-10 7.22 7.90 7.22 7.72 47.7M
2025-06-09 7.25 7.31 7.18 7.24 15.0M
2025-06-06 7.12 7.32 7.03 7.29 25.3M
2025-06-05 7.31 7.38 7.28 7.36 10.9M
2025-06-04 7.32 7.33 7.24 7.32 7.0M
2025-06-03 7.21 7.34 7.20 7.32 10.1M
2025-05-30 7.20 7.27 7.18 7.23 8.6M
2025-05-29 7.16 7.23 7.13 7.21 8.4M
2025-05-28 7.33 7.35 7.10 7.16 15.8M
2025-05-27 7.02 7.40 7.01 7.39 24.9M
2025-05-26 7.25 7.25 6.90 7.06 19.0M
2025-05-23 7.28 7.30 7.22 7.24 9.0M
2025-05-22 7.31 7.35 7.24 7.27 7.4M
2025-05-21 7.32 7.41 7.32 7.33 8.1M
2025-05-20 7.30 7.41 7.30 7.37 8.7M
2025-05-19 7.22 7.41 7.10 7.33 15.1M
2025-05-16 7.16 7.25 7.15 7.20 5.1M
2025-05-15 7.26 7.34 7.18 7.18 9.6M
2025-05-14 7.21 7.29 7.17 7.26 9.3M
2025-05-13 7.18 7.24 7.16 7.22 7.8M
2025-05-12 7.10 7.16 7.06 7.14 8.2M
2025-05-09 7.09 7.13 7.06 7.08 6.3M
2025-05-08 7.14 7.14 7.05 7.08 7.8M
2025-05-07 7.07 7.15 7.04 7.14 12.8M
2025-05-06 7.01 7.07 6.98 7.00 13.1M
2025-04-30 6.80 7.08 6.80 6.99 17.7M
2025-04-29 7.18 7.22 7.15 7.17 7.7M
2025-04-28 7.40 7.40 7.14 7.18 18.6M
2025-04-25 7.45 7.59 7.39 7.57 12.7M
2025-04-24 7.41 7.45 7.35 7.44 8.6M
2025-04-23 7.40 7.43 7.38 7.39 7.1M
2025-04-22 7.30 7.40 7.26 7.39 8.5M
2025-04-21 7.24 7.31 7.22 7.30 5.5M
2025-04-18 7.27 7.30 7.21 7.27 5.5M
2025-04-17 7.25 7.33 7.20 7.28 7.6M
2025-04-16 7.38 7.38 7.20 7.27 9.8M
2025-04-15 7.42 7.47 7.32 7.38 8.4M
2025-04-14 7.31 7.46 7.25 7.42 15.6M
2025-04-11 7.16 7.29 7.14 7.23 9.8M
2025-04-10 7.20 7.33 7.18 7.22 16.3M
2025-04-09 7.04 7.18 6.76 7.10 19.9M
2025-04-08 7.10 7.23 7.02 7.11 23.8M
2025-04-07 7.43 7.62 7.10 7.10 25.1M
2025-04-03 7.82 7.91 7.81 7.89 11.1M
2025-04-02 7.93 7.97 7.85 7.89 10.7M
2025-04-01 7.94 8.02 7.90 7.93 15.5M
2025-03-31 8.03 8.14 7.84 7.94 25.1M
2025-03-28 8.46 8.49 8.10 8.13 48.2M
2025-03-27 8.27 8.60 8.12 8.57 63.7M
2025-03-26 8.35 8.39 8.23 8.30 28.0M
2025-03-25 8.17 8.36 8.14 8.29 36.3M
2025-03-24 7.98 8.24 7.98 8.17 29.4M
2025-03-21 7.97 8.05 7.92 8.00 13.7M
2025-03-20 8.02 8.06 7.97 7.99 7.8M
2025-03-19 8.05 8.06 7.98 7.99 7.9M
2025-03-18 8.13 8.14 8.03 8.06 9.9M
2025-03-17 8.17 8.21 8.08 8.10 13.7M
2025-03-14 8.02 8.24 7.96 8.17 24.9M
2025-03-13 8.00 8.04 7.90 8.01 13.1M
2025-03-12 8.07 8.10 7.97 8.00 11.1M
2025-03-11 7.99 8.07 7.94 8.06 10.4M
2025-03-10 7.98 8.13 7.96 8.05 15.7M
2025-03-07 7.79 8.06 7.78 8.01 26.8M
2025-03-06 7.82 7.85 7.76 7.81 10.5M
2025-03-05 7.79 7.83 7.74 7.80 9.9M
2025-03-04 7.71 7.83 7.63 7.80 16.9M
2025-03-03 7.75 7.85 7.71 7.72 12.1M
2025-02-28 7.74 7.81 7.70 7.73 11.3M
2025-02-27 7.79 7.81 7.69 7.78 11.7M
2025-02-26 7.74 7.80 7.71 7.78 9.6M
2025-02-25 7.83 7.83 7.70 7.70 16.5M
2025-02-24 7.89 7.95 7.84 7.85 13.8M
2025-02-21 7.94 7.94 7.81 7.82 15.0M
2025-02-20 7.86 7.94 7.83 7.92 10.1M
2025-02-19 7.80 7.94 7.78 7.88 12.3M
2025-02-18 7.85 7.96 7.77 7.81 15.8M
2025-02-17 7.93 7.98 7.80 7.85 13.5M
2025-02-14 7.98 8.02 7.92 7.92 11.2M
2025-02-13 8.08 8.10 7.98 7.99 15.1M
2025-02-12 8.10 8.22 8.03 8.08 14.9M
2025-02-11 8.04 8.13 8.01 8.10 15.6M
2025-02-10 8.12 8.15 8.03 8.05 14.1M
2025-02-07 8.08 8.14 8.02 8.11 19.8M
2025-02-06 8.08 8.11 7.96 8.06 17.6M
2025-02-05 8.22 8.23 8.03 8.10 12.9M
2025-01-27 8.21 8.31 8.17 8.18 12.6M
2025-01-24 8.21 8.28 8.08 8.23 18.0M
2025-01-23 8.17 8.32 8.15 8.23 28.2M
2025-01-22 8.00 8.23 7.96 8.17 28.7M
2025-01-21 8.06 8.11 7.96 7.97 12.8M
2025-01-20 8.10 8.12 8.00 8.05 11.8M
2025-01-17 8.03 8.11 8.01 8.07 12.8M
2025-01-16 7.95 8.10 7.88 8.07 18.0M
2025-01-15 8.00 8.02 7.92 7.95 10.1M
2025-01-14 7.91 8.05 7.89 8.02 23.4M
2025-01-13 7.61 7.98 7.53 7.93 24.9M
2025-01-10 7.63 7.75 7.57 7.66 10.5M
2025-01-09 7.58 7.66 7.52 7.64 8.3M
2025-01-08 7.77 7.78 7.49 7.62 14.7M
2025-01-07 7.72 7.81 7.59 7.79 13.7M
2025-01-06 7.60 7.76 7.47 7.71 13.9M
2025-01-03 7.63 7.78 7.54 7.56 16.0M
2025-01-02 7.78 7.89 7.57 7.62 18.9M