Zhejiang Unifull Industrial Fibre Co Ltd (002427)

002427
🏛️ China →
6.93
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 5.06 5.10 5.04 5.05 6.1M
2023-12-28 4.95 5.10 4.90 5.06 8.2M
2023-12-27 5.06 5.06 4.93 4.97 7.5M
2023-12-26 5.04 5.12 4.98 5.03 6.6M
2023-12-25 5.13 5.14 4.97 5.04 7.2M
2023-12-22 5.23 5.23 5.12 5.14 6.0M
2023-12-21 5.17 5.24 5.10 5.22 5.2M
2023-12-20 5.30 5.36 5.17 5.20 5.0M
2023-12-19 5.31 5.37 5.22 5.30 5.6M
2023-12-18 5.43 5.44 5.30 5.31 6.4M
2023-12-15 5.55 5.58 5.36 5.43 7.4M
2023-12-14 5.59 5.64 5.49 5.56 5.4M
2023-12-13 5.43 5.61 5.42 5.54 6.2M
2023-12-12 5.50 5.56 5.43 5.47 6.0M
2023-12-11 5.44 5.58 5.35 5.52 7.2M
2023-12-08 5.55 5.64 5.41 5.46 8.1M
2023-12-07 5.69 5.70 5.56 5.56 7.5M
2023-12-06 5.61 5.86 5.55 5.70 9.1M
2023-12-05 5.75 5.80 5.61 5.61 7.0M
2023-12-04 5.72 5.87 5.68 5.79 8.7M
2023-12-01 5.76 5.77 5.67 5.71 8.3M
2023-11-30 5.86 5.89 5.70 5.73 11.7M
2023-11-29 5.81 6.03 5.76 5.87 14.9M
2023-11-28 5.73 6.10 5.66 5.83 21.0M
2023-11-27 5.77 5.79 5.61 5.73 11.7M
2023-11-24 5.85 5.89 5.74 5.77 14.1M
2023-11-23 5.97 6.03 5.81 5.86 19.9M
2023-11-22 6.46 6.46 6.00 6.00 40.2M
2023-11-21 5.53 6.08 5.50 6.08 7.3M
2023-11-20 5.42 5.54 5.40 5.53 4.5M
2023-11-17 5.47 5.47 5.38 5.42 3.8M
2023-11-16 5.47 5.50 5.42 5.42 3.3M
2023-11-15 5.53 5.54 5.45 5.49 5.2M
2023-11-14 5.52 5.61 5.41 5.49 5.5M
2023-11-13 5.41 5.53 5.41 5.52 4.3M
2023-11-10 5.44 5.45 5.36 5.41 3.8M
2023-11-09 5.43 5.48 5.38 5.46 5.6M
2023-11-08 5.48 5.50 5.38 5.40 4.2M
2023-11-07 5.50 5.51 5.38 5.49 3.7M
2023-11-06 5.39 5.49 5.37 5.49 4.2M
2023-11-03 5.30 5.38 5.28 5.37 3.9M
2023-11-02 5.25 5.42 5.25 5.30 6.6M
2023-11-01 5.26 5.31 5.22 5.30 4.6M
2023-10-31 5.27 5.42 5.21 5.25 6.1M
2023-10-30 5.26 5.29 5.21 5.26 5.6M
2023-10-27 5.15 5.27 5.09 5.26 4.8M
2023-10-26 5.17 5.17 5.05 5.15 4.0M
2023-10-25 5.12 5.22 5.12 5.18 4.8M
2023-10-24 5.02 5.16 5.02 5.11 5.9M
2023-10-23 5.15 5.19 5.00 5.02 6.7M
2023-10-20 5.07 5.21 5.07 5.15 5.2M
2023-10-19 5.16 5.28 5.11 5.11 7.6M
2023-10-18 5.34 5.35 5.17 5.17 7.5M
2023-10-17 5.40 5.46 5.33 5.37 5.8M
2023-10-16 5.51 5.57 5.37 5.41 6.4M
2023-10-13 5.55 5.61 5.48 5.52 4.2M
2023-10-12 5.68 5.72 5.56 5.61 4.2M
2023-10-11 5.71 5.71 5.59 5.67 3.7M
2023-10-10 5.73 5.75 5.63 5.65 4.3M
2023-10-09 5.70 5.85 5.68 5.72 5.3M
2023-09-28 5.64 5.74 5.63 5.72 3.3M
2023-09-27 5.54 5.64 5.51 5.60 4.2M
2023-09-26 5.67 5.67 5.52 5.54 4.3M
2023-09-25 5.84 5.86 5.61 5.65 4.9M
2023-09-22 5.71 5.87 5.68 5.86 3.8M
2023-09-21 5.76 5.81 5.70 5.71 3.7M
2023-09-20 5.85 5.91 5.79 5.81 3.3M
2023-09-19 6.02 6.02 5.82 5.83 4.3M
2023-09-18 5.92 6.08 5.85 6.03 3.8M
2023-09-15 5.91 6.00 5.89 5.96 2.6M
2023-09-14 5.98 5.99 5.84 5.91 3.4M
2023-09-13 6.10 6.12 5.96 6.00 5.1M
2023-09-12 6.23 6.24 6.09 6.10 3.3M
2023-09-11 6.11 6.22 6.09 6.19 2.9M
2023-09-08 6.19 6.22 6.14 6.15 1.8M
2023-09-07 6.24 6.28 6.17 6.19 3.0M
2023-09-06 6.23 6.28 6.23 6.24 2.0M
2023-09-05 6.35 6.38 6.25 6.27 2.6M
2023-09-04 6.26 6.38 6.22 6.37 4.0M
2023-09-01 6.14 6.23 6.13 6.21 3.6M
2023-08-31 6.21 6.27 6.15 6.18 4.1M
2023-08-30 6.22 6.37 6.20 6.26 4.6M
2023-08-29 6.13 6.26 6.10 6.22 4.8M
2023-08-28 6.37 6.48 6.10 6.13 5.2M
2023-08-25 6.18 6.26 6.04 6.12 4.3M
2023-08-24 6.21 6.31 6.20 6.21 3.5M
2023-08-23 6.44 6.46 6.21 6.21 4.9M
2023-08-22 6.60 6.66 6.21 6.47 6.6M
2023-08-21 6.71 6.72 6.57 6.58 2.9M
2023-08-18 6.74 6.87 6.70 6.72 3.0M
2023-08-17 6.59 6.75 6.59 6.74 2.2M
2023-08-16 6.80 6.81 6.61 6.62 3.0M
2023-08-15 6.74 6.94 6.72 6.80 4.7M
2023-08-14 6.69 6.79 6.59 6.76 3.8M
2023-08-11 6.87 6.93 6.66 6.70 5.2M
2023-08-10 6.82 6.91 6.75 6.87 3.1M
2023-08-09 6.92 6.94 6.79 6.81 3.3M
2023-08-08 6.98 7.02 6.87 6.92 5.5M
2023-08-07 7.16 7.24 6.93 6.98 6.7M
2023-08-04 7.21 7.28 7.12 7.21 3.1M
2023-08-03 7.21 7.26 7.16 7.22 1.5M
2023-08-02 7.30 7.34 7.20 7.21 2.8M
2023-08-01 7.33 7.34 7.12 7.30 5.4M
2023-07-31 7.53 7.57 7.30 7.30 5.8M
2023-07-28 7.63 7.63 7.50 7.50 2.9M
2023-07-27 7.61 7.67 7.51 7.59 2.7M
2023-07-26 7.76 8.05 7.56 7.63 5.0M
2023-07-25 7.80 7.88 7.75 7.75 2.3M
2023-07-24 7.88 7.89 7.75 7.80 1.7M
2023-07-21 7.77 7.91 7.70 7.81 2.7M
2023-07-20 7.93 8.24 7.80 7.81 5.6M
2023-07-19 7.88 8.00 7.81 7.88 2.5M
2023-07-18 7.96 8.00 7.87 7.93 1.9M
2023-07-17 8.10 8.15 7.92 7.95 3.4M
2023-07-14 7.91 8.25 7.87 8.10 7.6M
2023-07-13 8.08 8.14 7.96 7.97 4.7M
2023-07-12 7.99 8.20 7.83 8.06 8.6M
2023-07-11 7.53 8.04 7.53 7.99 6.3M
2023-07-10 7.77 7.81 7.59 7.62 3.3M
2023-07-07 7.76 7.91 7.75 7.76 3.3M
2023-07-06 7.83 7.89 7.78 7.80 2.7M
2023-07-05 7.96 8.00 7.81 7.87 3.5M
2023-07-04 7.92 8.04 7.81 7.96 4.9M
2023-07-03 7.98 8.09 7.92 7.97 4.9M
2023-06-30 7.54 8.03 7.54 7.98 5.4M
2023-06-29 7.80 7.84 7.69 7.69 3.0M
2023-06-28 7.91 7.99 7.75 7.76 3.8M
2023-06-27 7.77 8.08 7.69 7.93 5.6M
2023-06-26 8.06 8.13 7.73 7.74 6.3M
2023-06-21 8.06 8.16 7.75 8.06 7.5M
2023-06-20 8.11 8.20 8.00 8.00 6.8M
2023-06-19 8.15 8.30 8.05 8.12 6.8M
2023-06-16 8.12 8.38 8.06 8.18 9.7M
2023-06-15 8.12 8.22 8.00 8.11 6.3M
2023-06-14 8.33 8.43 8.16 8.21 6.1M
2023-06-13 8.43 8.43 8.16 8.32 5.2M
2023-06-12 8.30 8.54 8.20 8.32 7.4M
2023-06-09 8.03 8.43 8.00 8.34 10.5M
2023-06-08 8.26 8.31 7.98 8.08 5.5M
2023-06-07 8.10 8.34 8.05 8.20 6.6M
2023-06-06 8.11 8.27 8.05 8.19 6.2M
2023-06-05 8.10 8.39 8.04 8.11 8.0M
2023-06-02 8.19 8.27 8.00 8.00 8.1M
2023-06-01 8.15 8.40 7.90 8.12 12.5M
2023-05-31 8.18 8.37 8.11 8.20 9.0M
2023-05-30 8.30 8.54 8.10 8.23 18.5M
2023-05-29 7.59 8.55 7.57 8.37 26.6M
2023-05-26 7.44 8.10 7.30 7.85 23.0M
2023-05-25 7.01 7.91 6.93 7.47 18.1M
2023-05-24 7.25 7.42 7.16 7.20 11.2M
2023-05-23 7.12 7.32 6.99 7.25 14.2M
2023-05-22 7.10 7.49 7.03 7.14 22.4M
2023-05-19 6.54 7.22 6.52 7.22 24.5M
2023-05-18 6.64 6.70 6.48 6.56 8.6M
2023-05-17 6.75 6.83 6.48 6.68 13.5M
2023-05-16 6.80 7.20 6.80 6.87 9.8M
2023-05-15 7.29 7.37 6.78 6.93 16.8M
2023-05-12 7.93 7.93 7.25 7.30 30.0M
2023-05-10 7.20 7.39 7.19 7.27 3.1M
2023-05-09 7.45 7.52 7.32 7.43 3.4M
2023-05-08 7.58 7.62 7.33 7.52 4.4M
2023-05-05 7.47 7.66 7.30 7.57 6.0M
2023-05-04 7.57 7.75 7.53 7.53 5.7M
2023-04-28 7.53 7.68 7.50 7.62 7.0M
2023-04-27 7.40 7.77 7.35 7.70 12.1M
2023-04-26 7.31 7.47 7.24 7.40 6.3M
2023-04-25 7.10 7.37 7.09 7.32 8.1M
2023-04-24 7.11 7.22 6.92 7.19 5.6M
2023-04-21 7.23 7.39 7.09 7.15 6.3M
2023-04-20 7.33 7.39 7.08 7.08 12.2M
2023-04-19 7.32 7.53 7.26 7.45 8.5M
2023-04-18 7.12 7.42 7.05 7.35 8.5M
2023-04-17 6.96 7.28 6.96 7.08 6.5M
2023-04-14 6.82 6.94 6.78 6.94 3.9M
2023-04-13 6.78 6.81 6.70 6.78 3.1M
2023-04-12 6.88 6.92 6.78 6.80 3.7M
2023-04-11 7.00 7.00 6.81 6.88 2.7M
2023-04-10 6.87 7.03 6.82 6.96 4.0M
2023-04-07 6.82 6.90 6.76 6.87 2.4M
2023-04-06 6.95 6.96 6.72 6.86 5.0M
2023-04-04 6.90 7.12 6.90 7.07 10.3M
2023-04-03 6.78 6.81 6.70 6.78 1.9M
2023-03-31 6.69 6.83 6.69 6.73 2.5M
2023-03-30 6.78 6.80 6.64 6.69 2.2M
2023-03-29 6.84 6.89 6.74 6.75 2.2M
2023-03-28 6.82 6.90 6.82 6.85 1.9M
2023-03-27 6.96 6.98 6.81 6.84 3.4M
2023-03-24 7.06 7.06 6.93 6.99 2.7M
2023-03-23 7.02 7.19 7.02 7.07 4.1M
2023-03-22 7.04 7.11 6.97 7.01 2.3M
2023-03-21 7.05 7.07 6.97 7.04 2.4M
2023-03-20 6.98 7.04 6.87 7.00 3.3M
2023-03-17 6.78 7.02 6.77 6.98 4.2M
2023-03-16 6.94 7.02 6.69 6.75 3.4M
2023-03-15 6.90 7.05 6.87 6.98 2.6M
2023-03-14 7.00 7.08 6.86 6.92 3.9M
2023-03-13 7.10 7.33 6.97 7.00 6.7M
2023-03-10 7.18 7.49 7.08 7.19 10.6M
2023-03-09 7.08 7.17 7.02 7.17 2.5M
2023-03-08 6.73 6.83 6.67 6.83 2.8M
2023-03-07 6.72 6.79 6.66 6.71 2.0M
2023-03-06 6.79 6.84 6.68 6.73 2.0M
2023-03-03 6.70 6.85 6.62 6.77 3.1M
2023-03-02 6.52 6.80 6.50 6.61 3.0M
2023-03-01 6.50 6.59 6.50 6.54 1.4M
2023-02-28 6.44 6.56 6.43 6.51 1.8M
2023-02-27 6.62 6.63 6.45 6.46 2.8M
2023-02-24 6.67 6.73 6.62 6.64 1.5M
2023-02-23 6.72 6.72 6.62 6.68 1.3M
2023-02-22 6.65 6.76 6.57 6.65 1.6M
2023-02-21 6.66 6.89 6.63 6.72 2.4M
2023-02-20 6.73 6.73 6.50 6.66 2.5M
2023-02-17 6.73 6.82 6.70 6.73 2.2M
2023-02-16 6.88 6.89 6.73 6.77 3.0M
2023-02-15 6.84 6.93 6.76 6.84 2.2M
2023-02-14 6.95 6.95 6.82 6.86 2.1M
2023-02-13 6.74 7.07 6.70 6.93 4.2M
2023-02-10 6.70 6.79 6.70 6.73 2.3M
2023-02-09 6.82 6.84 6.77 6.79 1.9M
2023-02-08 6.75 6.90 6.75 6.82 2.7M
2023-02-07 6.93 7.00 6.74 6.78 5.0M
2023-02-06 6.95 7.10 6.90 7.02 3.6M
2023-02-03 6.82 7.04 6.74 6.96 4.5M
2023-02-02 6.80 6.90 6.68 6.80 4.3M
2023-02-01 6.88 7.00 6.79 6.89 5.2M
2023-01-31 6.70 7.09 6.64 6.94 8.5M
2023-01-30 6.44 6.76 6.44 6.76 7.3M
2023-01-20 6.67 6.67 6.31 6.44 8.5M
2023-01-19 6.40 6.44 6.34 6.44 2.7M
2023-01-18 6.16 6.24 6.09 6.13 2.1M
2023-01-17 6.32 6.34 6.10 6.15 4.3M
2023-01-16 5.91 6.23 5.90 6.23 4.7M
2023-01-13 6.11 6.12 5.85 5.93 5.2M
2023-01-12 6.19 6.24 6.09 6.09 3.2M
2023-01-11 6.27 6.33 6.14 6.18 3.8M
2023-01-10 6.28 6.36 6.25 6.33 2.8M
2023-01-09 6.50 6.50 6.21 6.30 5.8M
2023-01-06 6.59 6.60 6.45 6.48 3.4M
2023-01-05 6.59 6.60 6.47 6.53 3.2M
2023-01-04 6.55 6.65 6.49 6.59 3.5M
2023-01-03 6.68 6.68 6.37 6.55 5.5M