Jiangsu Dingsheng New Material Joint-Stock Co Ltd (603876)

603876
🏛️ China →
11.02
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 10.74 10.84 10.67 10.80 1,690.6K
09:35 10.80 10.86 10.77 10.81 1,783.2K
09:40 10.81 10.88 10.80 10.83 1,392.1K
09:45 10.83 10.89 10.82 10.85 1,250.1K
09:50 10.85 11.29 10.83 11.23 9,111.2K
09:55 11.20 11.28 11.10 11.26 7,009.2K
10:00 11.26 11.37 11.21 11.21 6,530.2K
10:05 11.20 11.21 11.14 11.18 1,917.7K
10:10 11.22 11.22 11.17 11.20 1,489.1K
10:15 11.20 11.20 11.16 11.17 1,305.2K
10:20 11.17 11.18 11.14 11.16 847.8K
10:25 11.15 11.20 11.15 11.17 634.3K
10:30 11.17 11.18 11.14 11.15 623.4K
10:35 11.15 11.15 11.12 11.12 682.4K
10:40 11.12 11.16 11.11 11.16 498.3K
10:45 11.15 11.18 11.14 11.18 470.6K
10:50 11.19 11.19 11.17 11.19 533.7K
10:55 11.20 11.20 11.17 11.17 386.1K
11:00 11.17 11.18 11.16 11.16 250.0K
11:05 11.16 11.17 11.14 11.15 367.4K
11:10 11.16 11.16 11.14 11.15 232.5K
11:15 11.16 11.16 11.11 11.11 502.9K
11:20 11.11 11.14 11.10 11.13 422.8K
11:25 11.13 11.16 11.12 11.16 399.1K
13:00 11.16 11.16 11.11 11.11 838.8K
13:05 11.11 11.13 11.10 11.13 343.2K
13:10 11.13 11.13 11.10 11.10 461.8K
13:15 11.11 11.11 11.05 11.05 537.0K
13:20 11.05 11.09 11.04 11.06 573.3K
13:25 11.07 11.13 11.06 11.11 348.9K
13:30 11.11 11.13 11.08 11.12 446.4K
13:35 11.12 11.16 11.08 11.12 523.7K
13:40 11.12 11.15 11.11 11.15 347.9K
13:45 11.15 11.17 11.12 11.17 536.9K
13:50 11.17 11.17 11.10 11.10 500.3K
13:55 11.11 11.11 11.08 11.08 285.8K
14:00 11.08 11.11 11.07 11.11 440.3K
14:05 11.11 11.12 11.09 11.11 447.6K
14:10 11.11 11.13 11.10 11.11 383.4K
14:15 11.12 11.12 11.10 11.12 344.2K
14:20 11.12 11.13 11.10 11.11 374.2K
14:25 11.10 11.11 11.08 11.10 654.4K
14:30 11.10 11.10 11.05 11.06 897.8K
14:35 11.06 11.07 11.03 11.03 847.3K
14:40 11.03 11.06 11.03 11.05 907.2K
14:45 11.05 11.09 11.05 11.06 1,031.5K
14:50 11.05 11.06 11.04 11.05 929.4K
14:55 11.04 11.05 11.04 11.04 569.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 10.67 11.38 10.66 11.02 54.6M
2025-09-25 10.74 10.96 10.71 10.76 28.6M
2025-09-24 10.45 10.80 10.38 10.77 29.5M
2025-09-23 10.70 10.80 10.27 10.47 39.4M
2025-09-22 10.97 11.14 10.66 10.74 31.5M
2025-09-19 10.91 11.14 10.90 10.98 30.6M
2025-09-18 11.22 11.23 10.82 10.91 47.3M
2025-09-17 11.20 11.38 11.11 11.32 40.6M
2025-09-16 11.28 11.39 11.00 11.27 57.2M
2025-09-15 11.43 11.78 11.34 11.35 53.0M
2025-09-12 12.15 12.20 11.50 11.50 71.4M
2025-09-11 12.15 12.63 12.07 12.20 65.4M
2025-09-10 11.80 12.79 11.51 12.44 92.2M
2025-09-09 11.78 12.96 11.52 12.02 103.7M
2025-09-08 11.17 11.80 10.88 11.78 80.4M
2025-09-05 10.50 11.25 10.41 11.12 81.4M
2025-09-04 10.41 10.85 10.33 10.56 66.1M
2025-09-03 10.76 10.76 10.26 10.40 55.5M
2025-09-02 10.02 10.75 10.01 10.50 74.1M
2025-09-01 10.16 10.17 9.95 10.03 45.0M
2025-08-29 9.85 10.36 9.82 10.16 48.9M
2025-08-28 9.80 9.96 9.55 9.84 31.0M
2025-08-27 9.79 10.17 9.78 9.79 39.3M
2025-08-26 9.78 9.86 9.65 9.79 16.4M
2025-08-25 9.75 9.86 9.70 9.78 24.6M
2025-08-22 9.67 9.72 9.57 9.68 15.3M
2025-08-21 9.70 9.73 9.57 9.65 16.1M
2025-08-20 9.58 9.68 9.50 9.67 17.1M
2025-08-19 9.56 9.61 9.48 9.59 16.4M
2025-08-18 9.58 9.70 9.55 9.57 21.7M
2025-08-15 9.31 9.59 9.31 9.57 15.1M
2025-08-14 9.60 9.62 9.38 9.38 15.3M
2025-08-13 9.45 9.60 9.43 9.57 20.0M
2025-08-12 9.51 9.53 9.37 9.44 10.8M
2025-08-11 9.41 9.50 9.36 9.49 14.9M
2025-08-08 9.36 9.46 9.33 9.40 11.8M
2025-08-07 9.41 9.49 9.31 9.38 12.4M
2025-08-06 9.29 9.48 9.26 9.43 14.3M
2025-08-05 9.32 9.37 9.28 9.32 11.1M
2025-08-04 9.24 9.32 9.12 9.32 14.9M
2025-08-01 9.22 9.40 9.18 9.32 14.0M
2025-07-31 9.33 9.48 9.16 9.22 20.5M
2025-07-30 9.57 9.61 9.32 9.42 24.4M
2025-07-29 9.32 9.76 9.30 9.60 43.2M
2025-07-28 9.42 9.44 9.30 9.36 13.3M
2025-07-25 9.50 9.54 9.44 9.46 10.4M
2025-07-24 9.31 9.52 9.31 9.49 19.2M
2025-07-23 9.50 9.50 9.33 9.35 16.7M
2025-07-22 9.32 9.52 9.28 9.49 22.6M
2025-07-21 9.22 9.33 9.15 9.32 17.6M
2025-07-18 9.33 9.42 9.30 9.35 12.0M
2025-07-17 9.22 9.33 9.19 9.32 12.4M
2025-07-16 9.24 9.29 9.17 9.21 9.9M
2025-07-15 9.27 9.36 9.16 9.24 12.7M
2025-07-14 9.38 9.41 9.29 9.30 13.9M
2025-07-11 9.20 9.44 9.13 9.29 26.3M
2025-07-10 9.08 9.19 9.08 9.18 11.0M
2025-07-09 9.20 9.22 9.09 9.11 11.1M
2025-07-08 9.02 9.22 9.01 9.19 13.8M
2025-07-07 9.05 9.08 8.99 9.00 7.2M
2025-07-04 9.23 9.23 9.02 9.04 10.4M
2025-07-03 9.23 9.26 9.10 9.22 11.1M
2025-07-02 9.11 9.23 9.08 9.20 12.7M
2025-07-01 9.06 9.17 8.98 9.17 13.0M
2025-06-30 9.12 9.20 9.03 9.09 11.9M
2025-06-27 9.14 9.29 9.07 9.10 13.6M
2025-06-26 9.17 9.25 9.03 9.05 15.9M
2025-06-25 9.14 9.21 9.10 9.17 19.3M
2025-06-24 8.92 9.14 8.88 9.13 20.8M
2025-06-23 8.55 8.97 8.54 8.93 16.9M
2025-06-20 8.52 8.72 8.51 8.59 7.3M
2025-06-19 8.67 8.76 8.51 8.55 8.2M
2025-06-18 8.77 8.78 8.57 8.70 8.3M
2025-06-17 8.68 8.81 8.65 8.78 7.2M
2025-06-16 8.66 8.75 8.62 8.68 7.5M
2025-06-13 8.79 8.82 8.67 8.69 11.1M
2025-06-12 8.86 8.87 8.79 8.82 9.6M
2025-06-11 8.77 8.94 8.75 8.85 10.3M
2025-06-10 8.83 8.86 8.67 8.75 7.9M
2025-06-09 8.75 8.82 8.73 8.81 7.9M
2025-06-06 8.73 8.81 8.71 8.73 7.3M
2025-06-05 8.70 8.73 8.66 8.71 7.2M
2025-06-04 8.63 8.81 8.61 8.76 9.1M
2025-06-03 8.53 8.63 8.50 8.60 6.5M
2025-05-30 8.60 8.60 8.49 8.51 6.0M
2025-05-29 8.52 8.65 8.50 8.63 6.9M
2025-05-28 8.55 8.59 8.49 8.52 6.4M
2025-05-27 8.69 8.70 8.48 8.55 8.8M
2025-05-26 8.63 8.73 8.60 8.67 5.6M
2025-05-23 8.70 8.77 8.62 8.62 7.9M
2025-05-22 8.92 8.92 8.70 8.70 9.8M
2025-05-21 8.83 8.95 8.75 8.92 13.9M
2025-05-20 8.74 8.81 8.70 8.81 8.4M
2025-05-19 8.65 8.80 8.60 8.73 9.6M
2025-05-16 8.64 8.71 8.63 8.65 7.1M
2025-05-15 8.74 8.75 8.63 8.65 6.9M
2025-05-14 8.71 8.76 8.66 8.72 7.2M
2025-05-13 8.85 8.88 8.68 8.71 9.4M
2025-05-12 8.68 8.77 8.65 8.76 11.3M
2025-05-09 8.69 8.72 8.58 8.61 7.8M
2025-05-08 8.69 8.74 8.59 8.68 9.6M
2025-05-07 8.90 8.92 8.64 8.71 13.4M
2025-05-06 8.70 8.83 8.59 8.78 20.2M
2025-04-30 8.18 8.68 8.16 8.61 32.0M
2025-04-29 8.16 8.20 8.06 8.07 9.9M
2025-04-28 8.06 8.19 8.03 8.15 10.2M
2025-04-25 8.10 8.18 8.08 8.09 7.9M
2025-04-24 8.20 8.23 8.05 8.08 8.7M
2025-04-23 8.19 8.26 8.17 8.20 8.4M
2025-04-22 8.17 8.44 8.13 8.18 14.1M
2025-04-21 8.02 8.11 7.98 8.11 8.6M
2025-04-18 7.99 8.04 7.89 8.01 6.5M
2025-04-17 7.87 8.02 7.87 7.95 6.5M
2025-04-16 8.03 8.05 7.85 7.93 8.5M
2025-04-15 8.08 8.09 7.96 8.06 7.8M
2025-04-14 8.01 8.07 7.99 8.06 11.5M
2025-04-11 7.90 7.99 7.88 7.92 12.2M
2025-04-10 7.92 8.03 7.86 7.93 15.9M
2025-04-09 7.65 7.83 7.20 7.77 22.1M
2025-04-08 7.95 8.05 7.62 7.73 24.0M
2025-04-07 8.33 8.41 7.95 7.95 18.9M
2025-04-03 8.78 8.93 8.77 8.83 13.7M
2025-04-02 8.96 9.12 8.86 8.95 13.8M
2025-04-01 9.00 9.09 8.96 8.99 14.5M
2025-03-31 9.30 9.30 9.03 9.03 16.5M
2025-03-28 9.16 9.38 9.07 9.33 24.9M
2025-03-27 9.18 9.20 9.00 9.15 12.4M
2025-03-26 9.15 9.26 9.10 9.18 14.1M
2025-03-25 9.06 9.22 9.05 9.22 18.2M
2025-03-24 9.23 9.27 8.95 9.10 19.2M
2025-03-21 9.45 9.51 9.22 9.23 19.9M
2025-03-20 9.46 9.53 9.41 9.48 15.2M
2025-03-19 9.57 9.57 9.40 9.46 18.4M
2025-03-18 9.57 9.64 9.52 9.61 19.0M
2025-03-17 9.61 9.64 9.52 9.56 18.7M
2025-03-14 9.66 9.73 9.51 9.61 24.2M
2025-03-13 9.70 9.78 9.50 9.62 27.7M
2025-03-12 9.85 9.96 9.72 9.73 40.3M
2025-03-11 9.68 10.29 9.63 9.93 54.8M
2025-03-10 9.65 9.80 9.55 9.80 32.4M
2025-03-07 9.59 9.81 9.54 9.70 41.2M
2025-03-06 9.53 9.82 9.49 9.68 51.6M
2025-03-05 9.75 9.87 9.37 9.54 74.5M
2025-03-04 9.75 10.50 9.44 10.00 113.8M
2025-03-03 8.85 9.69 8.84 9.69 68.8M
2025-02-28 8.88 8.94 8.79 8.81 15.9M
2025-02-27 8.94 8.94 8.77 8.87 14.1M
2025-02-26 8.65 8.93 8.63 8.90 19.0M
2025-02-25 8.62 8.75 8.60 8.66 8.7M
2025-02-24 8.60 8.76 8.55 8.69 14.0M
2025-02-21 8.60 8.66 8.56 8.60 13.8M
2025-02-20 8.63 8.66 8.49 8.61 13.6M
2025-02-19 8.61 8.72 8.59 8.71 9.8M
2025-02-18 8.73 8.78 8.57 8.62 11.1M
2025-02-17 8.82 8.83 8.68 8.72 12.5M
2025-02-14 8.83 8.93 8.78 8.83 8.4M
2025-02-13 8.84 8.95 8.81 8.85 11.0M
2025-02-12 8.72 8.91 8.68 8.85 11.3M
2025-02-11 8.79 8.84 8.67 8.73 7.6M
2025-02-10 8.86 8.90 8.75 8.81 10.1M
2025-02-07 8.75 8.89 8.70 8.84 12.9M
2025-02-06 8.50 8.72 8.47 8.71 10.2M
2025-02-05 8.50 8.56 8.47 8.53 8.0M
2025-01-27 8.47 8.57 8.43 8.43 7.0M
2025-01-24 8.38 8.47 8.35 8.46 7.0M
2025-01-23 8.44 8.57 8.39 8.39 9.1M
2025-01-22 8.43 8.45 8.35 8.39 5.3M
2025-01-21 8.60 8.63 8.44 8.45 7.4M
2025-01-20 8.58 8.64 8.55 8.59 6.5M
2025-01-17 8.53 8.60 8.50 8.57 6.5M
2025-01-16 8.56 8.69 8.51 8.57 10.8M
2025-01-15 8.60 8.63 8.45 8.52 9.1M
2025-01-14 8.36 8.61 8.30 8.60 15.1M
2025-01-13 8.20 8.40 8.16 8.36 6.2M
2025-01-10 8.46 8.55 8.26 8.27 7.2M
2025-01-09 8.47 8.56 8.45 8.46 7.5M
2025-01-08 8.64 8.66 8.34 8.51 12.0M
2025-01-07 8.55 8.69 8.51 8.68 8.0M
2025-01-06 8.47 8.65 8.34 8.57 9.9M
2025-01-03 8.70 8.77 8.43 8.46 11.6M
2025-01-02 8.89 8.96 8.52 8.65 12.2M