Yangling Metron New Material Co Ltd (300861)

300861
🏛️ China →
16.70
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 16.70 16.73 16.66 16.70 347.3K
09:35 16.70 16.90 16.70 16.90 310.3K
09:40 16.91 16.94 16.81 16.87 374.9K
09:45 16.87 16.88 16.81 16.86 136.8K
09:50 16.84 16.84 16.76 16.82 195.6K
09:55 16.81 16.81 16.76 16.76 192.8K
10:00 16.77 16.77 16.71 16.71 125.3K
10:05 16.71 16.74 16.68 16.72 150.5K
10:10 16.72 16.77 16.72 16.76 35.7K
10:15 16.75 16.75 16.69 16.70 66.8K
10:20 16.70 16.74 16.68 16.71 86.0K
10:25 16.71 16.80 16.71 16.77 77.7K
10:30 16.76 16.85 16.75 16.85 97.3K
10:35 16.86 16.87 16.82 16.85 175.0K
10:40 16.84 16.85 16.80 16.84 76.8K
10:45 16.85 16.87 16.82 16.82 89.9K
10:50 16.82 16.85 16.78 16.81 63.3K
10:55 16.80 16.87 16.78 16.82 137.7K
11:00 16.82 16.84 16.79 16.83 50.1K
11:05 16.84 16.86 16.82 16.84 46.4K
11:10 16.84 16.84 16.78 16.80 72.1K
11:15 16.80 16.82 16.78 16.81 45.5K
11:20 16.81 16.82 16.80 16.81 27.9K
11:25 16.81 16.84 16.79 16.79 40.6K
11:30 16.79 16.79 16.79 16.79 0.2K
13:00 16.78 16.83 16.75 16.75 277.7K
13:05 16.73 16.79 16.72 16.72 112.0K
13:10 16.71 16.72 16.65 16.67 203.8K
13:15 16.67 16.68 16.63 16.66 132.4K
13:20 16.65 16.66 16.63 16.64 44.9K
13:25 16.63 16.64 16.60 16.61 113.0K
13:30 16.61 16.64 16.59 16.62 150.1K
13:35 16.63 16.66 16.62 16.64 67.6K
13:40 16.64 16.68 16.64 16.67 58.3K
13:45 16.67 16.69 16.65 16.66 109.2K
13:50 16.66 16.69 16.65 16.66 142.4K
13:55 16.66 16.69 16.65 16.68 37.4K
14:00 16.68 16.72 16.66 16.66 62.0K
14:05 16.66 16.67 16.64 16.65 80.7K
14:10 16.65 16.67 16.64 16.66 41.3K
14:15 16.66 16.66 16.65 16.66 37.2K
14:20 16.66 16.67 16.65 16.66 59.3K
14:25 16.67 16.71 16.66 16.71 47.5K
14:30 16.72 16.76 16.67 16.70 189.7K
14:35 16.70 16.71 16.64 16.66 103.3K
14:40 16.65 16.67 16.62 16.64 257.4K
14:45 16.66 16.66 16.57 16.59 247.1K
14:50 16.58 16.61 16.56 16.59 237.5K
14:55 16.59 16.60 16.56 16.58 105.6K
15:40 16.57 16.57 16.57 16.57 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 16.57 16.93 16.40 16.70 6.8M
2025-09-25 16.73 16.94 16.56 16.57 6.0M
2025-09-24 16.44 16.82 16.37 16.78 6.8M
2025-09-23 16.52 16.74 16.00 16.52 8.5M
2025-09-22 16.45 16.55 16.25 16.40 5.9M
2025-09-19 16.60 16.77 16.34 16.44 8.0M
2025-09-18 17.20 17.20 16.50 16.73 10.7M
2025-09-17 16.90 17.53 16.75 17.26 12.1M
2025-09-16 17.10 17.24 16.65 16.90 9.4M
2025-09-15 16.93 17.24 16.85 17.00 9.5M
2025-09-12 17.32 17.35 16.84 16.92 11.8M
2025-09-11 17.51 17.54 17.14 17.32 12.7M
2025-09-10 17.70 17.78 17.10 17.54 13.8M
2025-09-09 17.82 18.38 17.51 17.64 20.6M
2025-09-08 18.67 18.78 17.61 17.94 29.1M
2025-09-05 17.30 19.48 17.07 18.78 38.6M
2025-09-04 16.59 17.44 16.38 16.71 16.5M
2025-09-03 16.64 16.90 16.30 16.54 11.3M
2025-09-02 17.38 17.44 16.44 16.73 15.9M
2025-09-01 17.30 17.66 16.86 17.55 24.5M
2025-08-29 17.18 17.88 16.93 17.38 35.9M
2025-08-28 15.35 16.93 15.35 16.71 44.1M
2025-08-27 15.35 15.41 14.81 14.83 8.9M
2025-08-26 15.11 15.33 15.02 15.23 7.5M
2025-08-25 15.39 15.48 15.07 15.17 8.5M
2025-08-22 15.05 15.30 15.03 15.26 7.0M
2025-08-21 15.28 15.33 15.01 15.10 8.4M
2025-08-20 15.09 15.28 14.92 15.28 8.2M
2025-08-19 15.02 15.21 14.95 15.08 8.0M
2025-08-18 14.99 15.10 14.85 14.99 6.9M
2025-08-15 14.60 15.00 14.60 14.91 6.3M
2025-08-14 15.03 15.10 14.59 14.63 6.8M
2025-08-13 15.00 15.12 14.88 15.03 6.0M
2025-08-12 15.13 15.14 14.95 15.00 5.0M
2025-08-11 14.83 15.25 14.77 15.16 8.3M
2025-08-08 14.75 14.97 14.70 14.83 4.3M
2025-08-07 15.04 15.04 14.69 14.80 5.8M
2025-08-06 14.72 15.05 14.69 15.04 6.4M
2025-08-05 14.53 14.80 14.53 14.74 6.4M
2025-08-04 14.42 14.53 14.33 14.52 3.6M
2025-08-01 14.39 14.64 14.31 14.49 4.7M
2025-07-31 14.73 14.84 14.30 14.35 6.8M
2025-07-30 14.81 15.12 14.64 14.73 8.2M
2025-07-29 14.62 14.99 14.50 14.92 8.8M
2025-07-28 14.69 14.74 14.57 14.63 4.9M
2025-07-25 14.67 14.69 14.53 14.67 4.3M
2025-07-24 14.41 14.68 14.41 14.68 5.3M
2025-07-23 14.82 14.82 14.39 14.42 7.8M
2025-07-22 14.44 14.96 14.39 14.80 10.0M
2025-07-21 14.29 14.44 14.26 14.41 3.8M
2025-07-18 14.33 14.50 14.18 14.29 4.4M
2025-07-17 14.34 14.51 14.24 14.39 5.0M
2025-07-16 14.11 14.62 14.08 14.30 6.7M
2025-07-15 14.40 14.51 14.07 14.14 5.4M
2025-07-14 14.47 14.74 14.36 14.45 4.4M
2025-07-11 14.47 14.84 14.30 14.50 5.5M
2025-07-10 14.35 14.55 14.30 14.50 5.4M
2025-07-09 14.50 14.57 14.36 14.41 6.2M
2025-07-08 14.36 14.69 14.03 14.49 9.9M
2025-07-07 14.31 14.93 14.18 14.71 11.4M
2025-07-04 14.44 14.53 14.22 14.24 4.9M
2025-07-03 14.64 14.76 14.28 14.47 9.4M
2025-07-02 14.81 15.16 14.61 14.66 8.3M
2025-07-01 14.71 14.85 14.36 14.74 8.8M
2025-06-30 14.08 14.72 14.08 14.52 10.3M
2025-06-27 13.96 14.21 13.92 14.08 5.0M
2025-06-26 13.94 14.11 13.86 13.93 4.4M
2025-06-25 13.91 13.96 13.75 13.94 3.9M
2025-06-24 13.79 14.19 13.76 13.92 6.3M
2025-06-23 13.16 13.78 13.06 13.70 7.4M
2025-06-20 13.11 13.41 13.08 13.17 3.1M
2025-06-19 13.29 13.49 13.09 13.14 3.9M
2025-06-18 13.22 13.30 13.07 13.23 2.5M
2025-06-17 13.16 13.27 13.11 13.27 2.5M
2025-06-16 12.95 13.19 12.95 13.15 2.3M
2025-06-13 13.22 13.25 12.94 12.99 3.3M
2025-06-12 13.39 13.49 13.14 13.26 3.6M
2025-06-11 13.36 13.61 13.36 13.44 2.3M
2025-06-10 13.44 13.54 13.26 13.36 3.6M
2025-06-09 13.36 13.48 13.33 13.44 2.1M
2025-06-06 13.47 13.57 13.29 13.35 2.0M
2025-06-05 13.49 13.56 13.41 13.47 2.2M
2025-06-04 13.16 13.57 13.12 13.53 4.4M
2025-06-03 13.04 13.26 13.03 13.15 2.3M
2025-05-30 13.29 13.35 13.16 13.17 2.6M
2025-05-29 13.21 13.34 13.17 13.32 2.5M
2025-05-28 13.29 13.39 13.17 13.18 2.8M
2025-05-27 13.46 13.53 13.23 13.34 4.6M
2025-05-26 13.44 13.64 13.39 13.46 2.5M
2025-05-23 13.75 13.89 13.49 13.51 4.7M
2025-05-22 13.65 14.17 13.54 13.76 9.3M
2025-05-21 13.93 14.08 13.61 13.68 5.6M
2025-05-20 13.99 14.09 13.67 14.05 5.4M
2025-05-19 14.29 14.43 13.81 13.99 7.0M
2025-05-16 13.79 15.21 13.71 14.31 12.2M
2025-05-15 13.68 13.93 13.51 13.74 4.3M
2025-05-14 13.93 13.93 13.58 13.73 4.6M
2025-05-13 13.92 14.20 13.76 13.97 7.2M
2025-05-12 13.57 13.64 13.41 13.60 2.9M
2025-05-09 13.69 13.69 13.39 13.47 3.0M
2025-05-08 13.36 13.81 13.28 13.69 5.7M
2025-05-07 13.49 13.60 13.26 13.34 3.7M
2025-05-06 13.56 13.56 13.26 13.41 5.4M
2025-04-30 13.21 13.63 13.11 13.46 7.5M
2025-04-29 12.96 13.36 12.86 13.24 8.1M
2025-04-28 12.29 13.21 12.26 12.97 12.1M
2025-04-25 12.14 12.47 12.13 12.33 4.8M
2025-04-24 17.16 17.22 16.84 16.94 2.4M
2025-04-23 17.16 17.27 17.01 17.15 2.3M
2025-04-22 17.10 17.14 16.92 17.03 1.8M
2025-04-21 16.94 17.09 16.80 17.08 1.7M
2025-04-18 16.99 17.05 16.75 16.94 1.9M
2025-04-17 16.77 17.10 16.72 16.99 2.4M
2025-04-16 17.25 17.34 16.58 16.84 4.2M
2025-04-15 17.38 17.49 17.23 17.32 1.9M
2025-04-14 17.64 17.77 17.36 17.46 3.9M
2025-04-11 17.23 17.96 17.23 17.49 4.2M
2025-04-10 17.37 17.73 17.36 17.45 3.7M
2025-04-09 16.70 17.22 15.97 17.06 4.8M
2025-04-08 16.72 17.28 16.72 17.06 5.5M
2025-04-07 18.34 18.35 15.80 16.65 7.7M
2025-04-03 19.20 19.48 19.05 19.19 1.9M
2025-04-02 19.22 19.53 19.15 19.33 2.0M
2025-04-01 19.06 19.44 19.05 19.25 2.3M
2025-03-31 19.24 19.30 18.78 19.00 3.0M
2025-03-28 19.65 20.02 19.29 19.29 3.4M
2025-03-27 19.87 19.95 19.42 19.69 2.6M
2025-03-26 19.54 20.07 19.49 19.88 3.8M
2025-03-25 19.54 19.82 19.37 19.58 3.2M
2025-03-24 20.00 20.11 19.19 19.59 6.1M
2025-03-21 20.32 20.59 19.96 20.05 4.1M
2025-03-20 20.79 20.98 20.44 20.47 3.3M
2025-03-19 20.46 21.13 20.45 20.72 5.5M
2025-03-18 20.48 20.68 20.39 20.63 3.6M
2025-03-17 20.44 20.74 20.40 20.46 3.0M
2025-03-14 20.15 20.55 20.05 20.43 4.0M
2025-03-13 20.50 20.50 20.04 20.18 3.7M
2025-03-12 20.71 20.83 20.40 20.50 4.0M
2025-03-11 20.48 20.75 20.29 20.71 3.8M
2025-03-10 20.35 20.98 20.30 20.77 5.9M
2025-03-07 20.30 20.60 20.08 20.35 4.0M
2025-03-06 20.09 20.43 20.07 20.37 3.9M
2025-03-05 20.32 20.37 19.80 20.06 4.2M
2025-03-04 20.33 20.37 20.05 20.29 3.7M
2025-03-03 20.10 20.73 20.06 20.24 4.9M
2025-02-28 20.62 20.81 20.01 20.04 6.0M
2025-02-27 21.16 21.19 20.44 20.76 5.9M
2025-02-26 19.85 21.35 19.77 21.19 11.7M
2025-02-25 19.66 19.98 19.55 19.77 3.5M
2025-02-24 19.95 20.01 19.60 19.80 4.2M
2025-02-21 19.85 19.99 19.66 19.89 3.8M
2025-02-20 19.99 20.02 19.68 19.88 3.6M
2025-02-19 19.15 20.29 19.11 20.05 7.6M
2025-02-18 19.41 19.72 19.10 19.23 5.4M
2025-02-17 19.43 19.60 19.25 19.46 4.4M
2025-02-14 19.32 19.64 19.28 19.43 3.6M
2025-02-13 19.54 19.59 19.31 19.34 4.0M
2025-02-12 19.39 19.56 19.26 19.56 4.8M
2025-02-11 19.52 19.60 19.14 19.40 4.1M
2025-02-10 19.57 19.64 19.25 19.56 4.1M
2025-02-07 19.15 19.85 19.07 19.51 7.0M
2025-02-06 18.66 19.16 18.52 19.15 3.4M
2025-02-05 18.98 19.08 18.65 18.71 2.7M
2025-01-27 19.21 19.39 18.70 18.78 3.5M
2025-01-24 18.60 19.29 18.51 19.19 4.7M
2025-01-23 18.50 19.10 18.43 18.60 4.4M
2025-01-22 18.41 18.50 18.24 18.40 2.8M
2025-01-21 18.91 18.97 18.33 18.57 3.8M
2025-01-20 18.90 19.08 18.72 18.88 3.3M
2025-01-17 18.85 19.19 18.73 18.86 3.2M
2025-01-16 18.99 19.39 18.78 19.00 4.4M
2025-01-15 18.74 19.07 18.48 18.91 5.4M
2025-01-14 18.20 18.82 18.09 18.79 4.7M
2025-01-13 18.01 18.26 17.73 18.13 3.9M
2025-01-10 18.63 18.78 18.04 18.05 3.9M
2025-01-09 18.57 18.87 18.57 18.64 3.9M
2025-01-08 18.92 18.92 18.18 18.68 5.1M
2025-01-07 18.78 19.11 18.69 18.92 3.9M
2025-01-06 18.75 19.22 18.58 18.79 4.7M
2025-01-03 19.28 19.47 18.70 18.75 6.0M
2025-01-02 19.90 20.00 19.05 19.21 6.0M