Jiangsu Yangnong Chemical Co Ltd (600486)

600486
🏛️ China →
72.42
Letzte Aktualisierung: 2025-09-26
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 60.99 63.88 60.82 63.12 3.0M
2023-12-28 58.92 61.35 58.92 61.02 1.9M
2023-12-27 58.67 59.88 57.66 59.01 1.7M
2023-12-26 57.11 59.20 56.95 58.88 2.7M
2023-12-25 56.86 57.28 55.92 57.14 2.5M
2023-12-22 57.45 57.60 56.48 56.99 2.0M
2023-12-21 57.84 58.57 57.02 57.40 1.8M
2023-12-20 59.32 59.72 58.02 58.17 1.3M
2023-12-19 59.88 60.27 59.38 59.69 0.8M
2023-12-18 61.62 62.00 59.91 60.20 2.4M
2023-12-15 62.85 63.44 62.00 62.29 1.3M
2023-12-14 63.90 64.33 62.52 62.70 1.6M
2023-12-13 64.99 65.15 63.70 63.75 1.2M
2023-12-12 65.64 65.70 64.38 65.20 1.2M
2023-12-11 62.26 66.02 62.01 65.38 2.5M
2023-12-08 63.48 63.48 62.08 62.71 1.3M
2023-12-07 63.61 63.64 62.22 62.93 1.0M
2023-12-06 63.15 63.59 62.81 63.00 1.0M
2023-12-05 63.52 63.98 63.14 63.15 0.9M
2023-12-04 64.12 64.63 63.71 63.71 0.8M
2023-12-01 64.79 65.29 64.08 64.33 0.8M
2023-11-30 64.91 65.35 64.40 64.66 1.2M
2023-11-29 65.39 65.50 64.78 64.90 0.7M
2023-11-28 65.09 65.57 64.38 65.32 0.8M
2023-11-27 64.50 65.21 64.21 65.06 0.7M
2023-11-24 65.20 65.49 64.61 64.77 0.5M
2023-11-23 64.80 65.45 64.36 65.17 0.6M
2023-11-22 65.22 65.46 64.70 64.70 0.5M
2023-11-21 65.19 65.80 65.10 65.10 0.5M
2023-11-20 65.77 65.94 64.14 65.18 1.7M
2023-11-17 66.51 67.12 65.51 65.70 0.9M
2023-11-16 67.23 67.35 66.75 66.79 0.4M
2023-11-15 67.56 68.50 67.03 67.17 1.0M
2023-11-14 67.67 68.43 67.00 67.10 1.1M
2023-11-13 67.83 67.88 66.43 67.68 1.1M
2023-11-10 67.15 67.99 66.54 67.52 1.1M
2023-11-09 67.06 67.79 66.74 67.20 0.6M
2023-11-08 66.06 67.30 66.03 67.18 1.3M
2023-11-07 66.84 67.11 65.88 66.09 1.1M
2023-11-06 65.46 67.21 65.34 67.00 1.7M
2023-11-03 65.17 66.00 64.91 64.91 1.2M
2023-11-02 66.35 66.35 65.00 65.17 1.0M
2023-11-01 67.78 67.85 66.00 66.08 1.4M
2023-10-31 67.00 67.82 66.53 67.56 1.2M
2023-10-30 65.85 67.57 65.64 67.00 1.8M
2023-10-27 63.60 66.60 63.02 65.94 1.9M
2023-10-26 63.00 64.02 62.65 63.60 1.2M
2023-10-25 63.91 64.30 62.79 63.30 1.7M
2023-10-24 65.14 65.79 63.00 63.52 2.3M
2023-10-23 66.46 66.90 64.30 65.10 1.2M
2023-10-20 65.56 67.35 65.56 66.21 1.3M
2023-10-19 65.52 66.12 65.20 65.55 0.7M
2023-10-18 67.14 67.30 66.00 66.02 0.7M
2023-10-17 67.40 67.67 67.01 67.14 0.5M
2023-10-16 67.60 67.95 67.09 67.40 0.8M
2023-10-13 67.93 67.99 66.91 67.42 0.8M
2023-10-12 68.39 68.96 67.61 68.00 1.3M
2023-10-11 68.31 68.79 67.60 67.90 0.9M
2023-10-10 68.57 69.40 67.88 67.95 0.8M
2023-10-09 69.00 69.00 67.51 68.60 0.9M
2023-09-28 68.12 69.05 67.74 69.00 1.6M
2023-09-27 67.28 68.45 67.28 68.29 1.1M
2023-09-26 67.63 68.06 66.88 67.32 0.8M
2023-09-25 67.82 68.21 67.36 67.63 1.2M
2023-09-22 68.78 68.99 67.40 68.00 1.2M
2023-09-21 68.82 69.15 68.23 68.74 1.2M
2023-09-20 68.40 68.86 67.61 68.59 1.0M
2023-09-19 67.80 68.49 67.11 68.21 1.1M
2023-09-18 67.15 68.45 66.97 68.00 1.3M
2023-09-15 67.98 67.98 66.53 67.15 1.1M
2023-09-14 67.55 68.30 67.29 67.79 1.1M
2023-09-13 67.00 67.95 66.72 67.65 1.2M
2023-09-12 65.92 67.09 65.57 66.92 1.2M
2023-09-11 65.69 66.62 65.55 65.87 0.8M
2023-09-08 65.51 66.82 65.51 65.69 0.7M
2023-09-07 65.25 66.55 65.25 65.74 1.1M
2023-09-06 65.94 66.06 65.10 65.46 1.2M
2023-09-05 66.00 66.57 65.40 66.09 1.0M
2023-09-04 65.39 66.42 65.03 66.15 1.5M
2023-09-01 64.00 65.34 63.94 64.97 1.1M
2023-08-31 63.76 64.28 63.35 63.92 1.2M
2023-08-30 64.61 65.27 63.74 63.74 2.0M
2023-08-29 65.35 65.74 63.86 64.58 3.0M
2023-08-28 69.15 69.50 65.62 65.65 2.1M
2023-08-25 66.08 67.58 66.08 66.67 0.8M
2023-08-24 66.05 66.68 65.58 66.42 1.4M
2023-08-23 67.38 67.43 66.01 66.05 1.1M
2023-08-22 68.32 68.83 66.60 67.16 1.2M
2023-08-21 68.42 69.59 67.61 68.32 0.9M
2023-08-18 69.32 69.62 68.30 68.48 1.0M
2023-08-17 69.68 69.89 68.53 69.32 1.2M
2023-08-16 70.90 71.48 69.57 69.57 1.8M
2023-08-15 71.11 72.50 70.48 71.27 1.0M
2023-08-14 70.94 71.59 70.50 71.47 1.3M
2023-08-11 72.72 72.98 71.30 71.48 1.6M
2023-08-10 72.67 72.97 72.19 72.72 1.4M
2023-08-09 71.98 72.69 70.80 72.55 1.6M
2023-08-08 71.38 72.77 70.68 72.54 3.4M
2023-08-07 70.94 71.38 70.55 71.20 1.6M
2023-08-04 70.87 71.65 70.61 70.83 1.8M
2023-08-03 70.61 71.20 70.01 70.72 1.2M
2023-08-02 70.55 71.11 69.91 70.61 1.6M
2023-08-01 71.01 71.05 69.66 70.65 2.1M
2023-07-31 71.00 71.97 70.37 71.01 1.6M
2023-07-28 70.07 71.39 69.90 70.67 1.7M
2023-07-27 71.47 71.60 69.91 70.41 1.5M
2023-07-26 69.80 72.29 69.61 71.17 2.8M
2023-07-25 70.18 70.77 68.88 69.57 2.0M
2023-07-24 71.99 72.10 69.74 69.78 2.4M
2023-07-21 70.53 72.39 70.21 71.98 2.2M
2023-07-20 69.99 71.82 69.70 70.53 2.6M
2023-07-19 70.00 71.14 69.50 69.65 1.6M
2023-07-18 68.00 70.59 67.80 70.27 3.5M
2023-07-17 67.94 68.94 67.13 67.88 1.1M
2023-07-14 68.99 69.29 68.31 68.45 1.3M
2023-07-13 68.91 69.52 68.31 68.95 2.2M
2023-07-12 67.92 69.45 67.09 68.92 2.3M
2023-07-11 67.84 67.92 67.19 67.65 0.8M
2023-07-10 66.92 67.92 66.87 67.59 1.0M
2023-07-07 67.11 67.75 66.69 66.86 0.9M
2023-07-06 67.62 67.96 66.98 67.26 0.9M
2023-07-05 66.75 67.59 66.31 67.50 0.9M
2023-07-04 68.33 68.33 66.62 66.72 1.7M
2023-07-03 67.65 68.54 67.33 68.33 1.5M
2023-06-30 66.78 67.85 66.50 67.25 1.0M
2023-06-29 67.47 67.59 66.08 66.78 1.5M
2023-06-28 66.55 68.59 66.49 67.47 2.1M
2023-06-27 65.39 69.00 65.02 66.22 2.0M
2023-06-26 63.43 65.85 63.43 65.31 1.0M
2023-06-21 64.92 65.45 64.32 64.54 0.9M
2023-06-20 65.85 66.45 65.15 65.19 1.2M
2023-06-19 66.14 66.42 65.48 65.79 0.7M
2023-06-16 66.87 67.02 65.83 66.14 1.3M
2023-06-15 65.42 67.27 65.23 66.87 1.7M
2023-06-14 65.52 66.37 65.13 65.58 0.8M
2023-06-13 65.44 65.82 64.76 65.52 1.2M
2023-06-12 64.29 65.92 64.23 65.44 1.4M
2023-06-09 64.48 64.81 63.95 64.29 1.3M
2023-06-08 63.63 65.00 63.49 64.67 1.0M
2023-06-07 63.97 64.77 63.69 63.97 0.8M
2023-06-06 65.06 65.23 64.33 64.62 0.7M
2023-06-05 65.80 65.80 64.05 65.15 1.2M
2023-06-02 64.30 66.12 64.30 65.94 1.8M
2023-06-01 63.52 65.75 63.15 64.29 1.8M
2023-05-31 65.08 65.24 62.73 63.84 2.6M
2023-05-30 66.85 66.86 64.14 65.12 2.5M
2023-05-29 66.54 67.64 65.00 67.42 2.1M
2023-05-26 67.31 67.53 65.41 66.15 1.4M
2023-05-25 68.46 68.88 66.94 67.51 1.4M
2023-05-24 69.14 69.62 68.49 68.75 1.1M
2023-05-23 69.91 70.30 69.19 69.70 1.6M
2023-05-22 65.85 70.14 65.43 69.70 5.3M
2023-05-19 65.39 65.99 64.67 65.79 2.1M
2023-05-18 68.45 68.49 65.29 65.53 3.9M
2023-05-17 70.01 70.61 68.01 68.40 2.8M
2023-05-16 71.23 71.23 69.75 70.23 1.2M
2023-05-15 69.57 71.05 69.39 70.85 1.1M
2023-05-12 70.82 70.82 69.45 69.72 1.2M
2023-05-11 69.23 71.69 68.76 70.81 2.2M
2023-05-10 68.39 69.18 68.16 68.98 1.8M
2023-05-09 69.37 69.79 68.39 68.85 2.2M
2023-05-08 69.43 70.39 68.00 69.50 2.8M
2023-05-05 70.73 71.15 68.99 69.43 2.2M
2023-05-04 70.89 71.50 70.54 70.72 1.1M
2023-04-28 72.66 73.23 70.52 70.84 2.4M
2023-04-27 73.39 73.39 71.86 72.62 1.3M
2023-04-26 72.89 73.30 71.70 73.06 1.8M
2023-04-25 70.80 73.70 70.77 72.35 3.4M
2023-04-24 71.15 71.43 70.01 70.51 1.8M
2023-04-21 71.85 71.95 70.93 71.15 1.3M
2023-04-20 73.46 73.46 71.54 71.77 1.3M
2023-04-19 72.46 73.82 72.40 73.45 1.9M
2023-04-18 73.12 73.58 72.55 72.55 1.4M
2023-04-17 71.49 73.61 71.39 73.10 1.7M
2023-04-14 72.63 72.85 71.38 71.49 1.3M
2023-04-13 72.22 72.65 71.63 72.36 1.1M
2023-04-12 72.55 72.89 71.97 72.16 1.3M
2023-04-11 73.45 73.59 72.31 72.55 1.7M
2023-04-10 72.44 73.61 71.95 73.55 1.8M
2023-04-07 71.85 72.69 71.85 72.31 1.2M
2023-04-06 71.34 72.44 70.81 72.05 1.8M
2023-04-04 72.62 72.63 70.78 71.38 3.1M
2023-04-03 74.75 74.95 72.09 72.62 4.6M
2023-03-31 75.14 76.05 74.40 74.72 1.5M
2023-03-30 74.51 75.64 73.65 75.12 2.5M
2023-03-29 75.15 75.36 73.92 74.47 2.3M
2023-03-28 75.73 76.31 74.69 75.32 2.7M
2023-03-27 76.63 76.75 75.24 75.60 1.9M
2023-03-24 77.23 77.26 76.18 76.63 2.2M
2023-03-23 78.52 79.04 76.02 77.46 3.4M
2023-03-22 79.93 81.12 78.36 78.50 2.0M
2023-03-21 81.49 81.92 79.85 79.95 1.5M
2023-03-20 82.68 82.92 80.55 81.31 2.9M
2023-03-17 81.91 83.39 81.73 81.79 1.8M
2023-03-16 80.78 83.81 80.54 81.92 3.2M
2023-03-15 79.23 81.04 79.23 80.69 2.2M
2023-03-14 79.61 79.61 78.04 79.23 1.6M
2023-03-13 79.25 80.55 78.92 79.39 1.6M
2023-03-10 80.89 81.15 79.12 79.25 1.3M
2023-03-09 81.91 81.91 80.54 80.89 1.1M
2023-03-08 81.60 82.31 80.89 81.92 1.1M
2023-03-07 82.31 83.29 81.81 81.83 1.1M
2023-03-06 81.77 82.69 81.39 82.39 1.3M
2023-03-03 83.95 84.19 81.55 81.74 2.0M
2023-03-02 82.27 85.05 81.95 84.08 1.9M
2023-03-01 82.61 82.89 81.93 82.19 1.1M
2023-02-28 83.06 83.35 82.39 82.57 1.2M
2023-02-27 82.12 83.77 81.56 83.15 1.8M
2023-02-24 85.38 85.38 81.88 82.16 2.2M
2023-02-23 84.62 86.42 84.05 84.77 2.1M
2023-02-22 83.80 84.70 83.31 84.62 1.8M
2023-02-21 81.45 84.02 81.44 83.96 2.7M
2023-02-20 82.23 82.69 80.86 81.46 3.0M
2023-02-17 81.13 82.53 80.89 82.31 1.4M
2023-02-16 82.31 82.64 80.92 81.42 1.5M
2023-02-15 83.49 84.08 82.09 82.30 1.4M
2023-02-14 84.35 84.59 83.50 83.89 0.9M
2023-02-13 84.39 85.00 83.46 84.08 1.4M
2023-02-10 85.15 85.45 83.58 84.39 1.2M
2023-02-09 84.64 85.75 84.64 85.27 0.8M
2023-02-08 84.27 86.00 83.94 84.85 1.1M
2023-02-07 84.85 85.22 83.62 84.27 1.5M
2023-02-06 84.92 85.39 83.58 85.32 1.4M
2023-02-03 85.02 86.42 83.57 85.45 2.0M
2023-02-02 84.22 84.89 83.37 84.72 1.7M
2023-02-01 84.94 85.67 84.00 84.29 2.0M
2023-01-31 82.54 85.62 82.54 84.94 4.1M
2023-01-30 81.65 83.15 81.65 82.55 2.2M
2023-01-20 80.87 81.78 80.76 81.00 1.4M
2023-01-19 81.35 81.69 80.51 80.76 1.2M
2023-01-18 81.08 81.56 80.72 81.15 0.7M
2023-01-17 82.12 82.28 80.86 81.18 0.9M
2023-01-16 80.75 82.92 80.75 82.05 1.2M
2023-01-13 81.22 81.22 79.76 80.92 1.0M
2023-01-12 81.62 82.56 80.52 80.93 1.3M
2023-01-11 81.47 82.85 81.47 81.98 0.8M
2023-01-10 82.92 82.92 81.47 81.85 0.7M
2023-01-09 81.69 84.12 81.29 82.22 1.7M
2023-01-06 82.12 82.12 80.97 81.69 0.8M
2023-01-05 81.15 81.71 80.62 81.23 1.0M
2023-01-04 81.31 81.75 80.39 81.19 1.1M
2023-01-03 80.27 81.93 79.62 81.31 1.7M