Shaanxi Sirui Advanced Materials (688102)

688102
🏛️ China →
17.54
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 16.55 16.55 16.32 16.34 816.0K
09:35 16.35 16.40 16.29 16.32 757.2K
09:40 16.33 16.38 16.26 16.30 643.9K
09:45 16.29 16.37 16.21 16.26 615.2K
09:50 16.29 16.39 16.21 16.21 426.8K
09:55 16.21 16.27 16.20 16.22 295.0K
10:00 16.23 16.23 16.10 16.13 560.8K
10:05 16.14 16.16 16.09 16.09 410.3K
10:10 16.10 16.11 16.01 16.11 544.1K
10:15 16.11 16.13 16.01 16.02 351.4K
10:20 16.01 16.04 15.93 15.93 499.3K
10:25 15.93 15.97 15.91 15.97 236.7K
10:30 15.95 15.99 15.93 15.99 223.9K
10:35 15.98 16.10 15.98 16.01 302.6K
10:40 16.00 16.11 15.95 16.11 185.0K
10:45 16.08 16.21 16.06 16.13 213.8K
10:50 16.13 16.13 16.05 16.08 110.3K
10:55 16.08 16.15 15.96 16.12 290.4K
11:00 16.12 16.12 16.04 16.04 43.9K
11:05 16.06 16.13 16.06 16.07 47.4K
11:10 16.08 16.13 16.04 16.04 60.5K
11:15 16.06 16.09 16.00 16.00 245.8K
11:20 16.04 16.04 15.95 15.95 178.3K
11:25 15.96 15.96 15.91 15.92 215.3K
13:00 15.93 15.93 15.88 15.89 412.8K
13:05 15.89 15.89 15.83 15.87 289.6K
13:10 15.86 15.93 15.85 15.88 393.8K
13:15 15.87 15.97 15.87 15.94 276.0K
13:20 15.93 16.05 15.91 16.04 147.2K
13:25 16.02 16.07 16.01 16.05 71.1K
13:30 16.05 16.08 16.02 16.02 163.8K
13:35 16.02 16.02 15.95 15.99 127.9K
13:40 15.98 15.98 15.89 15.89 165.6K
13:45 15.88 15.91 15.88 15.91 104.1K
13:50 15.91 15.95 15.89 15.95 120.4K
13:55 15.97 15.97 15.95 15.97 43.1K
14:00 15.98 15.98 15.88 15.90 218.2K
14:05 15.88 15.88 15.83 15.84 244.5K
14:10 15.84 15.87 15.82 15.83 215.1K
14:15 15.84 15.92 15.84 15.92 137.0K
14:20 15.92 15.95 15.90 15.95 107.8K
14:25 15.95 16.06 15.95 16.06 132.2K
14:30 16.06 16.10 16.04 16.08 191.2K
14:35 16.10 16.13 16.07 16.09 182.5K
14:40 16.09 16.16 16.09 16.16 190.6K
14:45 16.17 16.20 16.15 16.20 261.7K
14:50 16.20 16.27 16.20 16.25 453.5K
14:55 16.25 16.26 16.23 16.23 158.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 17.46 17.72 17.27 17.54 13.2M
2025-09-29 17.11 17.58 16.86 17.46 17.4M
2025-09-26 16.80 17.26 16.67 16.88 13.1M
2025-09-25 16.89 16.95 16.52 16.79 10.7M
2025-09-24 16.08 16.79 15.93 16.68 13.6M
2025-09-23 16.56 16.64 15.82 16.23 13.2M
2025-09-22 15.80 16.72 15.80 16.56 15.8M
2025-09-19 15.92 16.21 15.75 15.80 10.1M
2025-09-18 15.82 16.53 15.72 15.99 13.4M
2025-09-17 15.75 16.02 15.61 15.94 7.0M
2025-09-16 15.92 16.03 15.55 15.85 8.8M
2025-09-15 16.30 16.40 15.60 15.70 10.8M
2025-09-12 16.00 16.37 15.87 16.25 11.0M
2025-09-11 15.53 16.02 15.31 15.98 10.1M
2025-09-10 15.60 15.88 15.39 15.53 6.4M
2025-09-09 16.05 16.12 15.40 15.54 9.0M
2025-09-08 15.51 16.08 15.45 16.05 12.5M
2025-09-05 15.01 15.34 14.90 15.33 9.0M
2025-09-04 15.85 16.01 14.60 14.92 16.6M
2025-09-03 16.15 16.41 15.66 15.74 11.6M
2025-09-02 17.33 17.38 15.90 16.06 19.9M
2025-09-01 17.25 17.53 16.90 17.29 11.9M
2025-08-29 17.33 17.66 17.13 17.31 13.2M
2025-08-28 17.75 17.83 16.80 17.32 20.8M
2025-08-27 16.90 18.11 16.80 17.28 26.1M
2025-08-26 16.88 17.20 16.43 16.76 18.7M
2025-08-25 16.00 16.80 15.91 16.68 22.6M
2025-08-22 15.88 16.07 15.72 15.99 10.4M
2025-08-21 16.11 16.20 15.67 15.77 14.4M
2025-08-20 16.38 16.58 16.02 16.24 14.9M
2025-08-19 16.34 16.66 16.10 16.25 15.3M
2025-08-18 16.00 16.45 15.82 16.28 19.3M
2025-08-15 16.00 16.70 15.89 16.19 23.9M
2025-08-14 16.32 16.32 15.58 15.70 15.4M
2025-08-13 16.06 16.37 15.76 16.13 23.5M
2025-08-12 17.00 17.17 15.96 16.19 30.8M
2025-08-11 16.65 17.18 16.24 17.10 24.8M
2025-08-08 15.34 17.23 15.16 16.55 32.1M
2025-08-07 14.88 15.45 14.72 15.28 18.3M
2025-08-06 14.67 15.18 14.67 14.88 13.8M
2025-08-05 14.58 14.95 14.53 14.65 10.0M
2025-08-04 14.33 14.64 14.23 14.52 10.6M
2025-08-01 14.70 14.80 14.34 14.39 10.6M
2025-07-31 14.80 15.40 14.43 14.59 19.1M
2025-07-30 15.33 15.80 14.83 14.98 22.3M
2025-07-29 14.66 14.97 14.55 14.96 14.0M
2025-07-28 14.05 14.80 13.98 14.80 20.4M
2025-07-25 14.32 14.32 14.01 14.02 11.5M
2025-07-24 14.55 14.55 14.18 14.28 16.2M
2025-07-23 14.11 14.66 13.93 14.48 26.9M
2025-07-22 13.96 14.08 13.72 13.91 11.3M
2025-07-21 13.78 13.90 13.60 13.86 10.3M
2025-07-18 13.80 13.88 13.46 13.66 11.2M
2025-07-17 13.48 13.72 13.42 13.68 7.4M
2025-07-16 13.34 13.68 13.32 13.48 8.1M
2025-07-15 13.66 13.94 13.40 13.43 10.1M
2025-07-14 13.48 13.87 13.38 13.68 12.8M
2025-07-11 13.30 13.50 13.13 13.40 9.3M
2025-07-10 13.20 13.43 13.12 13.25 9.5M
2025-07-09 13.71 13.98 13.25 13.28 14.0M
2025-07-08 13.50 13.89 13.29 13.76 12.3M
2025-07-07 13.55 13.60 13.04 13.37 11.7M
2025-07-04 14.10 14.10 13.54 13.63 16.3M
2025-07-03 13.60 14.50 13.60 14.18 24.4M
2025-07-02 13.56 14.18 13.44 13.67 20.3M
2025-07-01 13.69 13.95 13.53 13.69 21.5M
2025-06-30 13.25 13.52 13.16 13.48 15.2M
2025-06-27 13.25 13.45 13.05 13.30 14.4M
2025-06-26 13.18 13.44 13.07 13.11 15.8M
2025-06-25 13.35 13.53 13.16 13.24 21.5M
2025-06-24 13.12 13.27 12.98 13.14 17.0M
2025-06-23 12.79 13.16 12.71 13.13 19.9M
2025-06-20 13.06 13.17 12.57 12.58 19.6M
2025-06-19 13.80 13.80 13.11 13.14 19.2M
2025-06-18 13.63 13.89 13.56 13.75 15.0M
2025-06-17 13.92 13.96 13.41 13.74 20.1M
2025-06-16 13.72 13.89 13.53 13.87 15.8M
2025-06-13 14.20 14.40 13.62 13.71 27.3M
2025-06-12 14.31 14.72 14.11 14.21 21.9M
2025-06-11 14.46 14.79 14.06 14.33 24.2M
2025-06-10 15.70 16.28 14.39 14.50 47.1M
2025-06-09 15.14 15.64 14.91 15.60 35.2M
2025-06-06 15.43 15.98 14.88 15.29 45.1M
2025-06-05 14.53 15.85 14.46 15.72 64.1M
2025-06-04 13.50 15.67 13.50 14.94 51.3M
2025-06-03 12.30 13.18 12.15 13.11 32.6M
2025-05-30 11.93 12.78 11.90 12.34 31.7M
2025-05-29 11.67 12.14 11.34 11.86 20.1M
2025-05-28 11.25 12.26 11.18 11.83 26.4M
2025-05-27 11.77 11.79 11.00 11.24 12.1M
2025-05-26 11.36 11.75 11.32 11.65 11.5M
2025-05-23 11.27 11.49 11.17 11.29 7.9M
2025-05-22 11.56 11.66 11.19 11.27 8.9M
2025-05-21 11.85 11.87 11.51 11.61 7.9M
2025-05-20 11.52 12.28 11.50 11.92 13.1M
2025-05-19 11.63 11.76 11.25 11.59 6.8M
2025-05-16 11.69 12.09 11.61 11.63 9.8M
2025-05-15 11.59 11.72 11.36 11.68 7.3M
2025-05-14 11.68 11.79 11.54 11.59 7.1M
2025-05-13 12.00 12.05 11.64 11.69 10.0M
2025-05-12 11.93 12.14 11.71 11.92 8.9M
2025-05-09 12.61 12.78 11.85 11.86 16.6M
2025-05-08 12.25 12.53 12.18 12.48 11.2M
2025-05-07 12.41 12.58 12.14 12.38 12.8M
2025-05-06 11.90 12.33 11.88 12.30 13.9M
2025-04-30 11.81 12.00 11.75 11.79 7.2M
2025-04-29 11.92 12.20 11.77 11.80 9.4M
2025-04-28 11.69 11.89 11.55 11.75 7.8M
2025-04-25 11.77 11.92 11.59 11.77 12.0M
2025-04-24 12.46 12.48 11.60 11.81 19.9M
2025-04-23 12.36 12.67 12.09 12.41 14.3M
2025-04-22 12.33 12.50 11.95 12.25 13.6M
2025-04-21 11.96 12.40 11.83 12.40 18.1M
2025-04-18 11.97 12.11 11.69 11.96 13.9M
2025-04-17 11.55 12.14 11.55 11.85 12.4M
2025-04-16 12.10 12.15 11.35 11.69 19.9M
2025-04-15 12.12 12.26 11.83 12.00 19.5M
2025-04-14 11.92 13.08 11.92 12.12 35.8M
2025-04-11 11.91 12.25 11.80 11.90 27.8M
2025-04-10 11.20 12.35 11.20 11.97 43.7M
2025-04-09 11.03 11.80 9.72 11.60 45.9M
2025-04-08 10.73 11.88 10.73 11.29 48.9M
2025-04-07 10.38 11.68 10.10 10.53 54.3M
2025-04-03 10.20 10.85 10.01 10.11 19.8M
2025-04-02 10.47 10.61 10.30 10.35 12.7M
2025-04-01 9.96 10.74 9.93 10.58 20.2M
2025-03-31 10.15 10.35 9.85 10.00 11.5M
2025-03-28 10.22 10.41 10.00 10.10 9.0M
2025-03-27 10.42 10.45 10.01 10.26 13.0M
2025-03-26 10.42 10.62 10.32 10.45 18.0M
2025-03-25 9.65 10.89 9.63 10.52 34.8M
2025-03-24 10.11 10.11 9.43 9.71 11.4M
2025-03-21 9.88 10.10 9.72 10.01 11.4M
2025-03-20 10.00 10.18 9.76 9.90 9.0M
2025-03-19 9.92 9.97 9.71 9.78 6.4M
2025-03-18 9.95 10.19 9.88 9.93 7.1M
2025-03-17 9.91 10.18 9.85 9.94 9.4M
2025-03-14 9.80 9.85 9.50 9.77 8.4M
2025-03-13 10.34 10.39 9.60 9.77 12.4M
2025-03-12 10.55 10.55 10.27 10.33 7.5M
2025-03-11 10.31 10.60 10.25 10.49 8.4M
2025-03-10 10.65 10.88 10.32 10.43 14.1M
2025-03-07 9.91 10.79 9.85 10.64 30.4M
2025-03-06 9.97 10.04 9.82 9.95 9.8M
2025-03-05 9.59 9.98 9.46 9.93 9.0M
2025-03-04 9.48 9.65 9.37 9.63 4.8M
2025-03-03 9.26 9.72 9.20 9.43 8.7M
2025-02-28 9.70 9.70 9.20 9.25 7.5M
2025-02-27 9.76 9.80 9.50 9.74 8.6M
2025-02-26 9.90 9.94 9.69 9.74 8.0M
2025-02-25 9.78 10.01 9.75 9.89 6.0M
2025-02-24 9.90 10.10 9.77 9.93 8.5M
2025-02-21 9.91 10.07 9.86 9.95 7.9M
2025-02-20 9.89 10.14 9.83 9.99 11.3M
2025-02-19 9.57 9.85 9.36 9.85 8.2M
2025-02-18 9.74 9.78 9.41 9.44 7.8M
2025-02-17 9.27 9.89 9.25 9.79 12.0M
2025-02-14 9.58 9.68 9.22 9.27 6.5M
2025-02-13 9.75 9.75 9.44 9.45 5.9M
2025-02-12 9.36 9.76 9.35 9.64 8.0M
2025-02-11 9.48 9.56 9.30 9.43 5.8M
2025-02-10 9.41 9.48 9.22 9.40 5.8M
2025-02-07 9.49 9.65 9.31 9.40 5.8M
2025-02-06 9.24 9.48 9.22 9.47 5.1M
2025-02-05 9.30 9.36 9.14 9.27 4.4M
2025-01-27 9.30 9.44 9.12 9.17 5.0M
2025-01-24 9.30 9.44 9.18 9.30 6.1M
2025-01-23 9.48 9.59 9.34 9.38 6.8M
2025-01-22 9.22 9.47 9.20 9.44 7.1M
2025-01-21 9.14 9.27 9.08 9.24 5.7M
2025-01-20 8.90 9.15 8.83 9.07 5.8M
2025-01-17 8.69 8.95 8.63 8.82 5.6M
2025-01-16 8.72 8.82 8.56 8.71 4.8M
2025-01-15 8.58 8.77 8.43 8.70 7.7M
2025-01-14 8.28 8.59 8.24 8.56 6.2M
2025-01-13 8.17 8.29 8.01 8.23 3.3M
2025-01-10 8.40 8.54 8.17 8.17 4.0M
2025-01-09 8.35 8.47 8.30 8.37 3.7M
2025-01-08 8.40 8.46 8.11 8.38 5.2M
2025-01-07 8.32 8.47 8.23 8.46 4.1M
2025-01-06 8.29 8.35 8.09 8.32 4.7M
2025-01-03 8.62 8.68 8.23 8.26 6.5M
2025-01-02 8.82 8.93 8.54 8.61 6.0M