Shenzhen Vital New Material Co Ltd (301319)

301319
🏛️ China →
47.58
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
2022-12-30 40.00 41.06 39.66 40.10 0.8M
2022-12-29 40.14 41.07 39.52 39.83 0.6M
2022-12-28 41.10 42.21 39.83 39.95 1.1M
2022-12-27 38.83 41.92 38.37 41.10 1.7M
2022-12-26 36.37 38.75 36.01 38.33 1.0M
2022-12-23 36.57 37.10 35.56 36.55 1.0M
2022-12-22 38.53 38.72 36.47 37.14 0.9M
2022-12-21 39.21 40.41 37.93 38.52 0.8M
2022-12-20 38.69 39.84 38.21 39.41 0.7M
2022-12-19 38.35 39.30 37.70 38.57 0.7M
2022-12-16 40.41 40.41 38.28 38.35 0.9M
2022-12-15 40.01 40.87 39.77 40.55 0.6M
2022-12-14 41.57 43.10 40.10 40.30 1.3M
2022-12-13 42.75 43.79 41.43 41.57 1.0M
2022-12-12 42.16 43.35 41.62 43.10 1.3M
2022-12-09 42.63 43.88 41.22 42.10 1.7M
2022-12-08 41.51 43.06 40.90 42.67 1.5M
2022-12-07 42.17 43.42 40.41 41.38 1.6M
2022-12-06 41.83 42.47 41.24 41.89 1.1M
2022-12-05 43.19 43.76 41.52 41.99 2.0M
2022-12-02 41.90 44.39 41.54 43.19 3.0M
2022-12-01 41.24 42.64 40.55 42.22 2.8M
2022-11-30 39.47 41.68 38.33 40.95 3.5M
2022-11-29 39.38 40.61 38.86 39.47 2.1M
2022-11-28 39.43 39.99 38.18 39.38 1.3M
2022-11-25 40.60 40.82 39.10 39.59 1.4M
2022-11-24 41.35 42.03 40.33 40.41 1.7M
2022-11-23 41.37 41.93 39.08 41.24 2.6M
2022-11-22 42.41 43.71 40.95 41.35 2.5M
2022-11-21 43.70 44.10 41.45 42.36 1.9M
2022-11-18 44.83 44.97 42.81 43.58 2.4M
2022-11-17 45.03 46.00 43.48 45.14 3.1M
2022-11-16 42.14 47.09 42.14 45.23 4.8M
2022-11-15 41.45 45.12 41.10 43.10 4.4M
2022-11-14 39.99 44.37 39.99 41.48 3.9M
2022-11-11 42.90 43.73 38.83 40.21 3.6M
2022-11-10 41.72 42.61 39.35 41.95 3.6M
2022-11-09 41.34 42.72 40.73 41.39 3.3M
2022-11-08 43.46 44.40 40.59 40.66 6.3M
2022-11-07 38.61 43.32 37.97 43.32 5.7M
2022-11-04 34.52 36.75 34.11 36.10 4.6M
2022-11-03 33.57 35.50 33.52 34.83 3.4M
2022-11-02 33.32 34.01 33.31 33.49 2.4M
2022-11-01 33.07 33.64 32.76 33.45 1.9M
2022-10-31 32.41 33.64 31.86 33.03 2.3M
2022-10-28 34.82 34.82 32.33 32.48 4.1M
2022-10-27 35.52 36.70 35.52 35.81 2.6M
2022-10-26 34.95 36.57 34.95 35.90 3.2M
2022-10-25 34.84 35.85 34.38 34.77 2.6M
2022-10-24 36.41 37.21 35.05 35.11 3.0M
2022-10-21 36.26 37.17 34.84 36.88 3.6M
2022-10-20 35.90 37.45 35.90 36.42 3.4M
2022-10-19 39.32 39.49 36.90 37.16 5.6M
2022-10-18 42.02 43.31 39.86 40.31 6.5M
2022-10-17 39.52 43.40 38.73 42.76 8.1M
2022-10-14 38.37 41.31 37.69 40.52 8.1M
2022-10-13 40.11 40.41 38.37 38.99 7.5M
2022-10-12 39.17 42.95 37.64 42.13 9.5M
2022-10-11 33.79 41.38 33.79 40.90 10.5M
2022-10-10 37.23 39.31 34.21 35.33 7.4M
2022-09-30 34.35 40.35 33.10 38.55 10.0M
2022-09-29 34.48 44.83 34.48 37.83 12.7M