Hubei Kailong Chemical Group Co Ltd (002783)

002783
🏛️ China →
9.84
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 11.59 11.59 11.59 11.59 7.1M
2023-12-28 10.10 10.54 10.10 10.54 20.8M
2023-12-27 9.69 9.75 9.26 9.58 31.2M
2023-12-26 9.53 9.90 9.34 9.88 41.0M
2023-12-25 9.48 9.85 9.32 9.70 27.9M
2023-12-22 9.45 9.67 9.34 9.49 16.3M
2023-12-21 9.17 9.52 9.07 9.45 10.1M
2023-12-20 9.22 9.41 9.17 9.17 7.4M
2023-12-19 9.32 9.35 9.13 9.23 10.1M
2023-12-18 9.25 9.47 9.17 9.35 11.7M
2023-12-15 9.22 9.32 9.21 9.25 4.5M
2023-12-14 9.30 9.38 9.24 9.25 4.1M
2023-12-13 9.33 9.33 9.23 9.26 3.9M
2023-12-12 9.22 9.34 9.18 9.31 5.0M
2023-12-11 9.17 9.36 9.15 9.22 6.7M
2023-12-08 9.35 9.39 9.18 9.18 5.7M
2023-12-07 9.42 9.42 9.28 9.33 5.2M
2023-12-06 9.32 9.55 9.26 9.42 6.3M
2023-12-05 9.51 9.62 9.34 9.34 5.5M
2023-12-04 9.44 9.64 9.43 9.55 7.0M
2023-12-01 9.47 9.51 9.39 9.44 6.3M
2023-11-30 9.53 9.58 9.34 9.46 7.3M
2023-11-29 9.64 9.73 9.52 9.56 6.0M
2023-11-28 9.54 9.67 9.49 9.65 8.2M
2023-11-27 9.59 9.75 9.51 9.55 11.6M
2023-11-24 9.74 9.85 9.56 9.63 10.4M
2023-11-23 9.65 9.76 9.61 9.71 6.9M
2023-11-22 9.76 9.87 9.62 9.68 9.4M
2023-11-21 9.86 9.97 9.77 9.81 10.6M
2023-11-20 9.86 10.00 9.77 9.90 10.9M
2023-11-17 9.62 9.95 9.62 9.86 14.7M
2023-11-16 9.72 9.84 9.64 9.66 10.8M
2023-11-15 9.75 9.88 9.67 9.76 13.5M
2023-11-14 9.65 9.74 9.52 9.70 12.0M
2023-11-13 9.68 9.81 9.58 9.68 14.0M
2023-11-10 9.60 9.86 9.50 9.66 15.5M
2023-11-09 9.90 9.91 9.50 9.67 31.8M
2023-11-08 10.18 10.52 9.92 10.01 34.4M
2023-11-07 9.96 10.65 9.92 10.19 42.6M
2023-11-06 9.84 10.15 9.75 10.15 42.5M
2023-11-03 9.54 10.30 9.36 10.13 51.4M
2023-11-02 9.20 9.62 9.16 9.55 28.9M
2023-11-01 9.36 9.42 9.18 9.22 20.0M
2023-10-31 9.38 9.78 9.31 9.55 26.6M
2023-10-30 9.34 9.50 9.30 9.42 21.4M
2023-10-27 9.16 9.55 9.13 9.52 36.5M
2023-10-26 9.21 9.44 9.09 9.22 37.0M
2023-10-25 9.90 9.90 9.30 9.31 60.2M
2023-10-24 8.38 9.17 8.34 9.17 28.2M
2023-10-23 8.65 8.67 8.24 8.34 20.3M
2023-10-20 8.28 8.84 8.22 8.74 16.3M
2023-10-19 8.24 8.47 8.22 8.28 5.8M
2023-10-18 8.42 8.47 8.27 8.27 5.3M
2023-10-17 8.56 8.57 8.38 8.46 7.1M
2023-10-16 8.44 8.60 8.36 8.53 8.7M
2023-10-13 8.45 8.47 8.37 8.43 3.9M
2023-10-12 8.52 8.52 8.39 8.47 3.8M
2023-10-11 8.46 8.55 8.38 8.46 4.8M
2023-10-10 8.41 8.49 8.35 8.41 3.9M
2023-10-09 8.48 8.49 8.29 8.41 5.2M
2023-09-28 8.43 8.49 8.32 8.49 4.2M
2023-09-27 8.28 8.47 8.23 8.38 4.2M
2023-09-26 8.41 8.44 8.31 8.33 2.5M
2023-09-25 8.42 8.54 8.41 8.47 4.6M
2023-09-22 8.32 8.45 8.22 8.44 3.3M
2023-09-21 8.39 8.43 8.29 8.30 4.1M
2023-09-20 8.44 8.54 8.40 8.42 4.2M
2023-09-19 8.52 8.55 8.43 8.45 3.4M
2023-09-18 8.51 8.55 8.42 8.49 4.6M
2023-09-15 8.54 8.64 8.45 8.54 5.7M
2023-09-14 8.55 8.55 8.43 8.47 4.1M
2023-09-13 8.60 8.60 8.45 8.50 3.2M
2023-09-12 8.53 8.61 8.47 8.58 3.7M
2023-09-11 8.51 8.59 8.47 8.52 4.9M
2023-09-08 8.41 8.54 8.41 8.49 4.3M
2023-09-07 8.60 8.64 8.45 8.47 4.3M
2023-09-06 8.52 8.65 8.52 8.58 6.3M
2023-09-05 8.46 8.64 8.46 8.58 7.3M
2023-09-04 8.35 8.54 8.35 8.52 9.4M
2023-09-01 8.50 8.56 8.30 8.32 11.8M
2023-08-31 8.61 8.65 8.38 8.46 25.9M
2023-08-30 8.41 8.97 8.41 8.61 35.0M
2023-08-29 8.00 8.16 7.98 8.15 3.0M
2023-08-28 8.19 8.20 7.99 8.00 5.0M
2023-08-25 7.94 8.01 7.81 7.84 2.8M
2023-08-24 7.96 8.03 7.81 7.94 3.0M
2023-08-23 8.07 8.08 7.93 7.96 2.0M
2023-08-22 8.14 8.17 7.89 8.04 3.2M
2023-08-21 8.08 8.22 8.07 8.10 2.1M
2023-08-18 8.20 8.26 8.11 8.11 2.4M
2023-08-17 8.12 8.22 8.00 8.21 2.8M
2023-08-16 8.25 8.27 8.09 8.10 2.6M
2023-08-15 8.32 8.34 8.10 8.20 3.2M
2023-08-14 8.28 8.34 8.13 8.33 2.4M
2023-08-11 8.42 8.45 8.30 8.30 2.6M
2023-08-10 8.30 8.43 8.30 8.41 2.2M
2023-08-09 8.51 8.51 8.32 8.35 3.6M
2023-08-08 8.37 8.63 8.35 8.51 5.8M
2023-08-07 8.42 8.48 8.35 8.37 2.4M
2023-08-04 8.57 8.63 8.40 8.41 4.4M
2023-08-03 8.61 8.69 8.49 8.57 3.9M
2023-08-02 8.71 8.72 8.58 8.67 3.0M
2023-08-01 8.71 8.77 8.63 8.72 2.9M
2023-07-31 8.69 8.76 8.65 8.68 2.4M
2023-07-28 8.56 8.72 8.47 8.67 2.9M
2023-07-27 8.64 8.76 8.60 8.60 3.0M
2023-07-26 8.63 8.71 8.55 8.65 2.6M
2023-07-25 8.54 8.64 8.48 8.60 3.2M
2023-07-24 8.43 8.54 8.34 8.46 2.2M
2023-07-21 8.49 8.60 8.46 8.46 2.1M
2023-07-20 8.56 8.74 8.52 8.52 2.6M
2023-07-19 8.69 8.70 8.56 8.59 3.6M
2023-07-18 8.58 8.82 8.47 8.72 6.4M
2023-07-17 8.52 8.60 8.38 8.53 3.2M
2023-07-14 8.59 8.59 8.47 8.50 2.1M
2023-07-13 8.55 8.60 8.45 8.55 2.3M
2023-07-12 8.56 8.57 8.47 8.48 2.4M
2023-07-11 8.58 8.58 8.46 8.55 2.7M
2023-07-10 8.51 8.57 8.42 8.52 2.6M
2023-07-07 8.45 8.49 8.28 8.44 3.1M
2023-07-06 8.48 8.49 8.40 8.45 2.2M
2023-07-05 8.49 8.60 8.43 8.45 2.3M
2023-07-04 8.44 8.49 8.40 8.49 3.6M
2023-07-03 8.45 8.73 8.40 8.44 6.1M
2023-06-30 8.27 8.37 8.22 8.34 3.9M
2023-06-29 8.15 8.30 8.15 8.21 3.0M
2023-06-28 8.17 8.25 8.08 8.21 3.6M
2023-06-27 7.92 8.24 7.90 8.19 4.5M
2023-06-26 7.99 8.04 7.85 7.91 4.3M
2023-06-21 8.09 8.14 8.01 8.04 2.7M
2023-06-20 8.18 8.21 8.03 8.09 4.3M
2023-06-19 8.32 8.32 8.14 8.15 3.7M
2023-06-16 8.32 8.34 8.25 8.31 2.4M
2023-06-15 8.31 8.36 8.25 8.30 2.2M
2023-06-14 8.32 8.33 8.22 8.29 2.0M
2023-06-13 8.17 8.34 8.15 8.30 2.9M
2023-06-12 8.06 8.24 8.01 8.18 2.9M
2023-06-09 8.10 8.13 8.03 8.05 2.6M
2023-06-08 8.28 8.29 8.07 8.13 4.6M
2023-06-07 8.33 8.33 8.23 8.25 2.3M
2023-06-06 8.51 8.54 8.31 8.31 3.5M
2023-06-05 8.57 8.60 8.51 8.53 2.1M
2023-06-02 8.56 8.61 8.50 8.58 3.0M
2023-06-01 8.48 8.62 8.40 8.50 2.9M
2023-05-31 8.47 8.53 8.39 8.45 2.3M
2023-05-30 8.50 8.52 8.28 8.47 2.8M
2023-05-29 8.56 8.64 8.44 8.44 2.9M
2023-05-26 8.51 8.65 8.41 8.59 3.7M
2023-05-25 8.57 8.59 8.43 8.51 3.8M
2023-05-24 8.57 8.65 8.50 8.57 4.3M
2023-05-23 8.63 8.64 8.57 8.57 2.5M
2023-05-22 8.46 8.69 8.44 8.62 6.5M
2023-05-19 8.46 8.52 8.39 8.48 2.5M
2023-05-18 8.44 8.55 8.37 8.50 4.2M
2023-05-17 8.32 8.49 8.24 8.44 3.7M
2023-05-16 8.37 8.42 8.27 8.35 3.2M
2023-05-15 8.20 8.33 8.17 8.33 2.9M
2023-05-12 8.41 8.41 8.21 8.23 2.5M
2023-05-11 8.27 8.40 8.27 8.40 2.8M
2023-05-10 8.25 8.33 8.24 8.29 2.6M
2023-05-09 8.35 8.38 8.26 8.27 3.5M
2023-05-08 8.30 8.39 8.30 8.34 3.2M
2023-05-05 8.34 8.41 8.23 8.36 4.6M
2023-05-04 8.24 8.43 8.16 8.34 4.5M
2023-04-28 8.15 8.24 8.09 8.22 2.7M
2023-04-27 8.16 8.21 8.08 8.10 2.8M
2023-04-26 8.00 8.20 7.93 8.16 3.7M
2023-04-25 8.22 8.30 7.89 8.03 6.4M
2023-04-24 8.25 8.28 8.05 8.20 3.9M
2023-04-21 8.40 8.48 8.24 8.24 5.1M
2023-04-20 8.62 8.63 8.37 8.42 5.3M
2023-04-19 8.60 8.65 8.54 8.60 4.2M
2023-04-18 8.58 8.67 8.49 8.59 6.6M
2023-04-17 8.66 8.67 8.52 8.55 7.6M
2023-04-14 8.83 8.87 8.70 8.75 5.0M
2023-04-13 8.79 8.88 8.71 8.84 6.1M
2023-04-12 8.64 8.76 8.60 8.75 4.4M
2023-04-11 8.60 8.67 8.50 8.65 3.5M
2023-04-10 8.79 8.80 8.53 8.61 5.5M
2023-04-07 8.74 8.79 8.70 8.76 4.0M
2023-04-06 8.70 8.73 8.60 8.69 4.5M
2023-04-04 8.92 8.92 8.68 8.74 6.9M
2023-04-03 8.96 8.97 8.86 8.93 6.0M
2023-03-31 8.99 9.09 8.90 8.95 5.5M
2023-03-30 9.20 9.21 8.87 8.94 7.7M
2023-03-29 9.18 9.32 9.13 9.22 4.5M
2023-03-28 9.29 9.38 9.18 9.20 5.1M
2023-03-27 9.30 9.33 9.18 9.28 3.4M
2023-03-24 9.35 9.39 9.25 9.30 4.0M
2023-03-23 9.40 9.52 9.33 9.36 5.8M
2023-03-22 9.16 9.75 9.15 9.45 13.4M
2023-03-21 8.99 9.15 8.95 9.14 3.4M
2023-03-20 9.12 9.12 8.90 8.96 3.9M
2023-03-17 9.11 9.15 9.01 9.05 4.3M
2023-03-16 9.35 9.35 8.98 9.01 7.0M
2023-03-15 9.24 9.45 9.15 9.34 5.8M
2023-03-14 9.44 9.47 9.09 9.16 7.4M
2023-03-13 9.37 9.52 9.30 9.47 5.3M
2023-03-10 9.83 9.85 9.41 9.42 8.8M
2023-03-09 9.81 9.98 9.76 9.83 5.3M
2023-03-08 9.78 9.80 9.60 9.80 6.3M
2023-03-07 9.99 10.16 9.71 9.75 12.6M
2023-03-06 9.90 10.03 9.84 9.95 5.9M
2023-03-03 9.99 9.99 9.79 9.87 5.1M
2023-03-02 9.91 10.02 9.84 9.94 6.4M
2023-03-01 9.88 9.92 9.81 9.88 5.0M
2023-02-28 9.93 9.96 9.74 9.87 5.4M
2023-02-27 9.78 10.04 9.73 9.91 8.0M
2023-02-24 9.99 10.00 9.78 9.81 5.5M
2023-02-23 9.92 10.03 9.80 9.88 4.8M
2023-02-22 9.86 10.06 9.79 9.93 7.5M
2023-02-21 9.68 10.07 9.61 9.87 9.4M
2023-02-20 9.67 9.68 9.49 9.66 5.6M
2023-02-17 9.74 9.84 9.62 9.65 6.4M
2023-02-16 10.02 10.03 9.59 9.68 9.5M
2023-02-15 9.96 10.10 9.90 9.95 6.8M
2023-02-14 9.86 10.08 9.78 10.05 9.5M
2023-02-13 9.74 9.88 9.74 9.87 8.0M
2023-02-10 9.78 9.80 9.66 9.72 4.0M
2023-02-09 9.70 9.86 9.65 9.79 4.9M
2023-02-08 9.70 9.87 9.69 9.70 6.0M
2023-02-07 9.78 9.79 9.68 9.75 4.6M
2023-02-06 9.74 9.86 9.63 9.76 5.9M
2023-02-03 9.82 9.94 9.65 9.75 6.8M
2023-02-02 9.78 10.05 9.70 9.86 10.3M
2023-02-01 9.67 9.82 9.60 9.79 10.0M
2023-01-31 9.64 9.72 9.45 9.68 10.8M
2023-01-30 9.66 9.76 9.45 9.58 18.5M
2023-01-20 9.55 9.65 9.43 9.55 6.8M
2023-01-19 9.67 9.85 9.45 9.48 11.4M
2023-01-18 9.22 9.78 9.14 9.70 18.4M
2023-01-17 9.10 9.27 9.05 9.23 6.2M
2023-01-16 8.89 9.20 8.89 9.10 7.1M
2023-01-13 9.04 9.10 8.91 8.95 4.9M
2023-01-12 9.05 9.13 8.99 9.02 3.8M
2023-01-11 9.20 9.23 9.02 9.03 4.7M
2023-01-10 9.10 9.21 9.04 9.20 6.2M
2023-01-09 8.94 9.29 8.94 9.14 8.9M
2023-01-06 8.81 9.18 8.81 9.00 7.6M
2023-01-05 8.82 8.86 8.74 8.83 4.0M
2023-01-04 8.82 8.90 8.72 8.80 5.8M
2023-01-03 8.33 8.89 8.33 8.82 10.3M