Hunan Nanling Industrial Explosive Materials Co Ltd (002096)

002096
🏛️ China →
13.63
Letzte Aktualisierung: 2025-09-29
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 10.40 10.55 10.13 10.36 14.7M
2023-12-28 10.62 10.77 10.19 10.43 21.8M
2023-12-27 9.81 10.65 9.81 10.54 21.4M
2023-12-26 9.92 9.97 9.65 9.86 12.1M
2023-12-25 9.95 10.14 9.78 9.98 14.9M
2023-12-22 9.49 10.04 9.46 9.93 23.2M
2023-12-21 8.90 9.80 8.86 9.59 23.5M
2023-12-20 8.84 9.05 8.82 8.97 8.0M
2023-12-19 8.81 9.01 8.72 8.85 5.5M
2023-12-18 9.10 9.12 8.77 8.79 9.5M
2023-12-15 9.10 9.27 9.07 9.12 10.5M
2023-12-14 8.94 9.28 8.94 9.10 13.2M
2023-12-13 8.86 9.09 8.83 8.92 11.4M
2023-12-12 8.71 8.83 8.62 8.80 5.4M
2023-12-11 8.70 8.75 8.59 8.71 6.2M
2023-12-08 8.92 8.93 8.69 8.73 6.4M
2023-12-07 8.92 8.92 8.78 8.89 4.5M
2023-12-06 8.84 8.94 8.81 8.92 3.6M
2023-12-05 9.02 9.04 8.82 8.84 5.0M
2023-12-04 9.07 9.09 9.01 9.04 4.0M
2023-12-01 9.05 9.05 8.95 9.04 4.2M
2023-11-30 9.13 9.14 8.95 9.06 4.9M
2023-11-29 9.15 9.19 9.08 9.10 5.4M
2023-11-28 9.20 9.26 9.11 9.15 7.1M
2023-11-27 9.40 9.42 9.13 9.20 6.9M
2023-11-24 9.61 9.61 9.36 9.41 6.1M
2023-11-23 9.54 9.66 9.47 9.62 6.4M
2023-11-22 9.84 9.88 9.48 9.53 8.4M
2023-11-21 9.99 10.02 9.83 9.84 4.9M
2023-11-20 9.93 10.02 9.83 9.98 5.4M
2023-11-17 9.76 9.95 9.68 9.93 7.7M
2023-11-16 10.14 10.14 9.72 9.76 11.2M
2023-11-15 10.40 10.40 9.72 10.12 12.6M
2023-11-14 10.38 10.45 10.33 10.43 2.0M
2023-11-13 10.44 10.52 10.25 10.39 2.4M
2023-11-10 10.38 10.53 10.36 10.50 1.2M
2023-11-09 10.46 10.53 10.43 10.48 1.4M
2023-11-08 10.52 10.61 10.43 10.48 1.4M
2023-11-07 10.57 10.61 10.46 10.57 1.4M
2023-11-06 10.58 10.64 10.42 10.56 2.2M
2023-11-03 10.56 10.62 10.49 10.52 1.7M
2023-11-02 10.62 10.67 10.50 10.57 1.8M
2023-11-01 10.65 10.67 10.52 10.60 1.3M
2023-10-31 10.55 10.77 10.53 10.59 1.9M
2023-10-30 10.49 10.63 10.48 10.53 2.2M
2023-10-27 10.30 10.60 10.23 10.58 2.3M
2023-10-26 10.25 10.34 10.11 10.33 1.5M
2023-10-25 10.22 10.42 10.16 10.27 2.0M
2023-10-24 9.80 10.17 9.80 10.15 2.7M
2023-10-23 9.97 10.05 9.74 9.79 2.1M
2023-10-20 10.01 10.18 10.00 10.03 1.3M
2023-10-19 10.11 10.22 10.03 10.07 1.1M
2023-10-18 10.27 10.28 10.12 10.12 1.3M
2023-10-17 10.33 10.42 10.27 10.30 1.3M
2023-10-16 10.50 10.59 10.34 10.37 2.3M
2023-10-13 10.55 10.60 10.39 10.52 1.4M
2023-10-12 10.60 10.61 10.48 10.55 1.1M
2023-10-11 10.41 10.62 10.37 10.54 1.6M
2023-10-10 10.56 10.62 10.32 10.42 2.8M
2023-10-09 10.96 10.96 10.55 10.59 2.8M
2023-09-28 10.86 10.97 10.85 10.94 0.9M
2023-09-27 10.79 10.93 10.68 10.87 1.4M
2023-09-26 10.72 10.87 10.65 10.77 1.4M
2023-09-25 10.83 10.93 10.71 10.83 1.3M
2023-09-22 10.73 10.85 10.69 10.84 1.2M
2023-09-21 10.85 10.92 10.57 10.74 1.5M
2023-09-20 10.99 11.05 10.85 10.88 1.2M
2023-09-19 11.09 11.09 10.97 10.99 1.0M
2023-09-18 10.96 11.09 10.90 11.05 1.5M
2023-09-15 11.21 11.21 11.00 11.04 1.3M
2023-09-14 11.07 11.14 11.01 11.11 1.3M
2023-09-13 11.21 11.26 11.06 11.11 1.3M
2023-09-12 11.21 11.27 11.12 11.22 0.9M
2023-09-11 11.22 11.22 11.07 11.21 1.3M
2023-09-08 11.22 11.28 11.15 11.17 1.3M
2023-09-07 11.46 11.49 11.23 11.24 1.5M
2023-09-06 11.38 11.52 11.33 11.46 1.4M
2023-09-05 11.43 11.52 11.31 11.48 1.8M
2023-09-04 11.27 11.44 11.22 11.43 2.3M
2023-09-01 11.09 11.34 11.09 11.27 1.7M
2023-08-31 11.48 11.48 11.11 11.20 2.6M
2023-08-30 11.25 11.45 11.25 11.36 1.9M
2023-08-29 11.03 11.25 11.00 11.25 2.1M
2023-08-28 11.35 11.43 11.05 11.06 3.2M
2023-08-25 10.99 11.14 10.89 10.92 1.3M
2023-08-24 11.06 11.16 10.89 11.03 1.8M
2023-08-23 11.20 11.21 11.05 11.06 1.0M
2023-08-22 11.26 11.27 10.97 11.20 1.9M
2023-08-21 11.52 11.52 11.15 11.18 1.5M
2023-08-18 11.39 11.54 11.39 11.40 1.4M
2023-08-17 11.27 11.48 11.08 11.47 1.7M
2023-08-16 11.33 11.38 11.17 11.22 1.8M
2023-08-15 11.40 11.58 11.23 11.30 2.0M
2023-08-14 11.38 11.46 11.27 11.46 1.7M
2023-08-11 11.55 11.60 11.45 11.47 1.6M
2023-08-10 11.50 11.65 11.50 11.56 0.8M
2023-08-09 11.56 11.64 11.50 11.51 1.3M
2023-08-08 11.68 11.73 11.56 11.62 1.8M
2023-08-07 11.78 11.79 11.61 11.74 2.4M
2023-08-04 11.85 11.94 11.74 11.76 2.0M
2023-08-03 11.81 11.89 11.74 11.85 1.4M
2023-08-02 11.93 11.94 11.83 11.86 1.4M
2023-08-01 11.88 11.93 11.83 11.90 1.6M
2023-07-31 11.79 11.94 11.79 11.88 2.5M
2023-07-28 11.62 11.80 11.61 11.79 1.5M
2023-07-27 11.81 11.88 11.68 11.69 1.6M
2023-07-26 11.77 11.90 11.70 11.83 2.0M
2023-07-25 11.71 11.79 11.69 11.75 1.5M
2023-07-24 11.61 11.77 11.46 11.64 1.8M
2023-07-21 11.57 11.71 11.55 11.56 1.6M
2023-07-20 11.78 11.82 11.59 11.60 2.0M
2023-07-19 11.89 11.89 11.69 11.72 1.6M
2023-07-18 11.76 11.84 11.56 11.77 2.3M
2023-07-17 11.68 11.89 11.65 11.76 2.7M
2023-07-14 11.99 12.02 11.84 11.87 2.4M
2023-07-13 11.99 12.04 11.89 12.00 2.5M
2023-07-12 12.01 12.12 11.89 11.91 2.5M
2023-07-11 12.01 12.03 11.86 12.00 2.5M
2023-07-10 12.15 12.17 11.97 12.01 3.3M
2023-07-07 11.88 12.14 11.81 11.95 4.6M
2023-07-06 12.06 12.10 11.68 11.76 4.1M
2023-07-05 11.90 11.94 11.80 11.93 2.5M
2023-07-04 11.86 12.05 11.83 11.90 3.3M
2023-07-03 12.23 12.38 11.94 11.97 6.5M
2023-06-30 11.72 11.85 11.64 11.83 3.5M
2023-06-29 11.74 11.77 11.62 11.68 2.6M
2023-06-28 11.57 11.76 11.32 11.70 3.7M
2023-06-27 11.44 11.64 11.27 11.57 3.4M
2023-06-26 11.80 11.80 11.30 11.33 5.7M
2023-06-21 11.59 12.15 11.59 11.88 6.1M
2023-06-20 12.03 12.03 11.65 11.67 5.6M
2023-06-19 12.30 12.50 11.95 12.04 12.4M
2023-06-16 11.33 11.53 11.33 11.48 3.6M
2023-06-15 11.18 11.33 11.10 11.32 2.6M
2023-06-14 11.24 11.24 11.05 11.17 2.7M
2023-06-13 11.30 11.36 11.10 11.15 3.4M
2023-06-12 11.31 11.31 11.23 11.31 2.7M
2023-06-09 11.34 11.34 11.17 11.27 2.5M
2023-06-08 11.40 11.50 11.19 11.29 3.5M
2023-06-07 11.72 11.72 11.42 11.48 3.1M
2023-06-06 12.14 12.14 11.64 11.67 3.6M
2023-06-05 12.15 12.19 12.07 12.14 1.6M
2023-06-02 12.20 12.20 12.08 12.15 1.7M
2023-06-01 12.16 12.32 12.01 12.14 4.4M
2023-05-31 12.09 12.44 12.05 12.17 2.2M
2023-05-30 12.01 12.19 11.96 12.10 1.8M
2023-05-29 12.33 12.43 12.00 12.00 2.3M
2023-05-26 12.30 12.48 12.25 12.33 1.8M
2023-05-25 12.32 12.41 12.17 12.24 2.6M
2023-05-24 12.55 12.63 12.28 12.35 2.2M
2023-05-23 12.48 12.74 12.37 12.53 3.1M
2023-05-22 12.41 12.53 12.38 12.45 1.3M
2023-05-19 12.48 12.55 12.39 12.50 1.3M
2023-05-18 12.48 12.53 12.36 12.50 1.8M
2023-05-17 12.42 12.50 12.27 12.45 1.3M
2023-05-16 12.48 12.67 12.38 12.42 1.9M
2023-05-15 12.31 12.55 12.30 12.50 2.1M
2023-05-12 12.47 12.56 12.26 12.37 2.4M
2023-05-11 12.42 12.65 12.32 12.49 3.0M
2023-05-10 12.16 12.51 12.16 12.35 2.6M
2023-05-09 12.41 12.46 12.21 12.22 2.6M
2023-05-08 12.35 12.48 12.19 12.37 2.7M
2023-05-05 12.19 12.35 12.13 12.26 2.0M
2023-05-04 12.20 12.42 12.12 12.21 3.0M
2023-04-28 12.46 12.50 12.13 12.20 3.5M
2023-04-27 11.86 12.41 11.79 12.30 4.3M
2023-04-26 11.58 11.95 11.58 11.88 3.3M
2023-04-25 11.70 11.76 11.38 11.57 3.1M
2023-04-24 11.77 11.84 11.52 11.59 3.3M
2023-04-21 12.25 12.25 11.75 11.77 5.2M
2023-04-20 12.44 12.45 12.09 12.18 4.3M
2023-04-19 12.68 12.71 12.34 12.43 4.6M
2023-04-18 13.08 13.08 12.56 12.62 5.2M
2023-04-17 13.04 13.17 13.02 13.04 3.3M
2023-04-14 13.22 13.27 12.99 13.14 4.7M
2023-04-13 12.90 13.39 12.88 13.25 8.9M
2023-04-12 12.89 13.15 12.77 12.99 4.0M
2023-04-11 13.08 13.08 12.84 12.90 3.5M
2023-04-10 12.71 13.30 12.62 13.09 6.1M
2023-04-07 12.80 12.81 12.66 12.71 2.4M
2023-04-06 12.78 13.05 12.60 12.83 4.5M
2023-04-04 12.68 12.83 12.51 12.80 2.8M
2023-04-03 12.61 12.89 12.61 12.74 2.5M
2023-03-31 12.55 12.67 12.53 12.61 1.6M
2023-03-30 12.80 12.95 12.56 12.58 3.5M
2023-03-29 12.75 12.93 12.69 12.81 4.3M
2023-03-28 12.11 13.08 12.11 12.96 10.2M
2023-03-27 12.33 12.33 12.00 12.12 2.4M
2023-03-24 12.07 12.30 12.07 12.25 2.0M
2023-03-23 12.11 12.19 12.03 12.09 2.0M
2023-03-22 12.28 12.36 12.16 12.20 2.0M
2023-03-21 12.14 12.29 12.05 12.28 2.1M
2023-03-20 12.20 12.20 11.98 12.04 2.4M
2023-03-17 12.19 12.38 12.19 12.25 1.3M
2023-03-16 12.47 12.47 12.16 12.19 1.8M
2023-03-15 12.36 12.54 12.35 12.49 1.8M
2023-03-14 12.54 12.59 12.12 12.36 3.3M
2023-03-13 12.78 12.85 12.44 12.55 3.2M
2023-03-10 12.96 13.06 12.78 12.79 2.4M
2023-03-09 13.04 13.16 13.03 13.06 2.1M
2023-03-08 12.85 13.10 12.80 13.10 2.7M
2023-03-07 13.21 13.34 12.88 12.89 3.3M
2023-03-06 13.29 13.33 13.16 13.25 3.2M
2023-03-03 13.23 13.37 13.12 13.28 4.8M
2023-03-02 12.94 13.32 12.91 13.23 7.4M
2023-03-01 12.88 12.95 12.83 12.94 2.3M
2023-02-28 12.98 12.98 12.78 12.89 2.1M
2023-02-27 12.84 12.99 12.73 12.84 2.3M
2023-02-24 13.00 13.07 12.78 12.92 4.2M
2023-02-23 13.17 13.26 13.03 13.05 2.9M
2023-02-22 13.33 13.35 13.11 13.18 3.7M
2023-02-21 13.35 13.38 13.21 13.32 3.7M
2023-02-20 13.05 13.35 12.98 13.34 5.5M
2023-02-17 13.02 13.35 13.02 13.11 4.5M
2023-02-16 13.47 13.47 12.96 13.02 7.7M
2023-02-15 13.44 13.59 13.35 13.47 5.0M
2023-02-14 13.50 13.54 13.37 13.43 3.9M
2023-02-13 13.42 13.55 13.32 13.48 4.6M
2023-02-10 13.69 13.70 13.30 13.43 7.5M
2023-02-09 13.67 13.75 13.46 13.71 5.0M
2023-02-08 13.80 13.86 13.62 13.69 5.6M
2023-02-07 14.13 14.22 13.70 13.91 10.6M
2023-02-06 14.11 14.23 13.85 14.12 10.1M
2023-02-03 13.80 14.47 13.74 14.25 18.9M
2023-02-02 13.62 14.50 13.32 13.93 16.1M
2023-02-01 13.29 13.67 13.27 13.45 8.3M
2023-01-31 13.30 13.30 13.10 13.15 6.1M
2023-01-30 13.28 13.44 13.19 13.35 8.0M
2023-01-20 13.13 13.38 13.07 13.26 6.5M
2023-01-19 13.12 13.28 13.05 13.05 6.6M
2023-01-18 13.40 13.62 13.22 13.24 9.4M
2023-01-17 13.39 14.35 12.86 13.71 16.6M
2023-01-16 13.14 13.38 13.01 13.18 7.5M
2023-01-13 13.37 13.42 12.95 13.14 8.5M
2023-01-12 13.88 14.20 13.21 13.26 14.9M
2023-01-11 14.31 14.32 13.87 14.04 12.9M
2023-01-10 14.42 14.56 13.99 14.47 13.5M
2023-01-09 14.76 14.97 14.35 14.40 18.9M
2023-01-06 14.03 15.31 13.79 14.76 31.2M
2023-01-05 14.24 14.29 13.77 14.04 15.0M
2023-01-04 14.30 14.50 13.94 14.20 24.1M
2023-01-03 13.60 14.37 13.50 14.37 26.7M