Wuxi Honghui New Materials Technology Co Ltd (002802)

002802
🏛️ China →
12.72
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 12.56 12.66 12.47 12.58 199.3K
09:35 12.58 12.60 12.55 12.57 53.9K
09:40 12.57 12.66 12.56 12.66 89.9K
09:45 12.65 12.72 12.64 12.67 119.3K
09:50 12.67 12.67 12.61 12.62 25.4K
09:55 12.61 12.61 12.51 12.59 66.8K
10:00 12.59 12.59 12.55 12.57 24.5K
10:05 12.56 12.66 12.54 12.66 65.1K
10:10 12.66 12.69 12.65 12.69 35.6K
10:15 12.68 12.73 12.68 12.71 75.8K
10:20 12.71 12.75 12.71 12.74 64.6K
10:25 12.76 12.80 12.75 12.76 48.5K
10:30 12.76 12.77 12.73 12.74 18.6K
10:35 12.74 12.74 12.72 12.73 29.4K
10:40 12.74 12.74 12.69 12.69 80.3K
10:45 12.70 12.70 12.69 12.70 14.1K
10:50 12.69 12.70 12.68 12.69 19.2K
10:55 12.68 12.69 12.64 12.68 8.7K
11:00 12.69 12.69 12.67 12.67 22.3K
11:05 12.69 12.70 12.68 12.70 8.5K
11:10 12.70 12.74 12.64 12.72 46.1K
11:15 12.72 12.75 12.72 12.74 27.2K
11:20 12.74 12.75 12.71 12.73 136.2K
11:25 12.73 12.76 12.73 12.76 35.4K
13:00 12.78 12.78 12.74 12.74 34.7K
13:05 12.74 12.77 12.74 12.74 22.3K
13:10 12.74 12.76 12.74 12.76 9.5K
13:15 12.75 12.75 12.73 12.74 16.2K
13:20 12.73 12.74 12.73 12.73 15.1K
13:25 12.73 12.76 12.72 12.76 39.5K
13:30 12.76 12.76 12.75 12.76 3.3K
13:35 12.76 12.76 12.74 12.74 7.2K
13:40 12.74 12.74 12.72 12.74 44.2K
13:45 12.75 12.75 12.73 12.74 11.6K
13:50 12.74 12.74 12.73 12.73 21.1K
13:55 12.73 12.74 12.72 12.74 23.8K
14:00 12.72 12.74 12.72 12.74 25.9K
14:05 12.75 12.75 12.71 12.75 59.4K
14:10 12.73 12.75 12.72 12.75 22.3K
14:15 12.74 12.85 12.74 12.82 191.9K
14:20 12.82 12.82 12.81 12.82 28.3K
14:25 12.82 12.82 12.74 12.79 40.8K
14:30 12.76 12.80 12.73 12.75 36.2K
14:35 12.76 12.77 12.74 12.75 17.2K
14:40 12.76 12.77 12.75 12.76 24.2K
14:45 12.76 12.77 12.74 12.76 21.1K
14:50 12.76 12.77 12.74 12.74 47.5K
14:55 12.76 12.76 12.72 12.72 7.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 12.58 12.87 12.47 12.72 2.1M
2025-09-25 12.86 12.88 12.53 12.58 2.1M
2025-09-24 12.72 12.94 12.61 12.84 4.1M
2025-09-23 13.05 13.14 12.61 12.69 3.4M
2025-09-22 13.23 13.30 12.90 13.05 3.2M
2025-09-19 13.37 13.47 13.12 13.27 3.2M
2025-09-18 13.31 13.39 13.10 13.36 3.5M
2025-09-17 13.17 13.36 13.10 13.35 2.8M
2025-09-16 13.04 13.22 12.92 13.21 2.5M
2025-09-15 13.05 13.14 12.92 12.98 1.7M
2025-09-12 13.18 13.19 13.00 13.10 2.1M
2025-09-11 13.20 13.20 12.90 13.18 2.4M
2025-09-10 13.15 13.24 13.06 13.13 1.5M
2025-09-09 13.27 13.40 13.07 13.13 2.3M
2025-09-08 13.22 13.30 13.05 13.27 3.1M
2025-09-05 13.00 13.20 12.81 13.20 3.1M
2025-09-04 12.90 13.16 12.71 12.97 3.6M
2025-09-03 13.18 13.26 12.75 12.77 3.4M
2025-09-02 13.39 13.39 12.86 13.13 5.8M
2025-09-01 13.66 13.77 13.24 13.39 5.8M
2025-08-29 13.79 13.90 13.70 13.85 4.5M
2025-08-28 13.90 14.05 13.17 13.86 7.7M
2025-08-27 14.49 14.55 13.82 13.84 5.9M
2025-08-26 14.15 14.63 14.12 14.43 6.3M
2025-08-25 14.29 14.41 14.09 14.21 5.5M
2025-08-22 14.63 14.65 14.17 14.27 6.1M
2025-08-21 14.33 14.68 14.19 14.60 6.4M
2025-08-20 14.24 14.30 14.11 14.30 3.4M
2025-08-19 14.24 14.29 14.00 14.20 5.8M
2025-08-18 13.94 14.46 13.93 14.27 9.7M
2025-08-15 13.60 13.73 13.56 13.70 3.6M
2025-08-14 14.00 14.04 13.59 13.60 4.2M
2025-08-13 14.03 14.24 13.95 14.00 3.9M
2025-08-12 14.15 14.17 13.94 14.01 2.9M
2025-08-11 13.93 14.19 13.85 14.13 5.5M
2025-08-08 13.95 13.97 13.65 13.92 3.4M
2025-08-07 14.03 14.10 13.86 13.93 3.3M
2025-08-06 14.08 14.16 13.94 14.04 3.2M
2025-08-05 13.85 14.03 13.85 14.00 2.7M
2025-08-04 13.85 13.95 13.67 13.83 3.0M
2025-08-01 13.52 14.06 13.47 13.91 5.4M
2025-07-31 13.60 13.79 13.45 13.47 3.0M
2025-07-30 13.84 13.88 13.53 13.71 3.0M
2025-07-29 13.98 14.04 13.62 13.80 3.3M
2025-07-28 14.00 14.02 13.85 13.93 2.7M
2025-07-25 13.85 13.94 13.73 13.90 2.7M
2025-07-24 13.85 14.12 13.80 13.86 4.5M
2025-07-23 14.04 14.15 13.78 13.81 3.1M
2025-07-22 14.19 14.22 13.98 14.03 2.7M
2025-07-21 14.00 14.16 14.00 14.14 3.2M
2025-07-18 14.12 14.15 13.96 14.09 2.7M
2025-07-17 13.87 14.17 13.85 14.14 4.2M
2025-07-16 13.78 13.98 13.70 13.88 3.2M
2025-07-15 14.05 14.05 13.48 13.91 3.4M
2025-07-14 13.94 14.09 13.94 14.04 3.2M
2025-07-11 13.95 14.01 13.78 13.93 2.7M
2025-07-10 13.85 14.11 13.79 13.97 2.8M
2025-07-09 14.05 14.09 13.78 13.85 3.2M
2025-07-08 13.81 14.03 13.81 14.02 3.3M
2025-07-07 13.76 13.83 13.70 13.80 2.3M
2025-07-04 13.93 13.99 13.74 13.76 2.6M
2025-07-03 14.03 14.09 13.90 13.92 2.4M
2025-07-02 14.08 14.09 13.85 14.02 2.4M
2025-07-01 14.02 14.13 13.87 14.11 2.8M
2025-06-30 13.87 13.99 13.69 13.99 2.3M
2025-06-27 13.83 13.87 13.65 13.73 2.1M
2025-06-26 14.08 14.13 13.72 13.76 3.0M
2025-06-25 13.56 14.27 13.48 14.08 6.3M
2025-06-24 13.39 13.64 13.15 13.56 2.2M
2025-06-23 13.11 13.28 12.97 13.26 1.9M
2025-06-20 13.22 13.44 13.10 13.12 2.3M
2025-06-19 13.40 13.59 13.19 13.21 2.0M
2025-06-18 13.60 13.63 13.29 13.39 2.5M
2025-06-17 13.72 13.85 13.55 13.62 1.5M
2025-06-16 13.75 13.93 13.70 13.74 2.0M
2025-06-13 13.91 13.95 13.58 13.72 2.3M
2025-06-12 14.11 14.17 13.84 13.92 2.1M
2025-06-11 14.10 14.35 14.03 14.12 3.1M
2025-06-10 14.43 14.43 13.91 14.07 2.8M
2025-06-09 14.41 14.50 14.20 14.35 2.7M
2025-06-06 14.23 14.40 14.10 14.38 2.2M
2025-06-05 14.28 14.56 14.10 14.18 3.1M
2025-06-04 13.97 14.26 13.97 14.18 2.3M
2025-06-03 13.87 14.04 13.57 14.00 2.0M
2025-05-30 14.06 14.13 13.86 13.88 2.0M
2025-05-29 13.82 14.15 13.77 14.09 2.7M
2025-05-28 14.01 14.05 13.76 13.79 2.6M
2025-05-27 14.00 14.26 13.83 13.97 2.3M
2025-05-26 13.86 14.00 13.80 13.99 3.1M
2025-05-23 13.87 14.11 13.70 13.86 3.1M
2025-05-22 14.14 14.99 13.84 13.86 6.0M
2025-05-21 14.49 14.50 14.11 14.22 2.3M
2025-05-20 14.26 14.46 14.15 14.42 2.3M
2025-05-19 14.42 14.67 14.06 14.17 2.5M
2025-05-16 14.20 14.46 14.18 14.35 1.7M
2025-05-15 14.38 14.40 14.00 14.27 2.9M
2025-05-14 14.68 14.71 14.36 14.40 3.0M
2025-05-13 14.91 14.99 14.54 14.59 3.1M
2025-05-12 14.93 15.05 14.57 14.78 3.9M
2025-05-09 15.02 15.40 14.74 14.81 4.9M
2025-05-08 15.00 15.17 14.81 15.07 3.2M
2025-05-07 15.43 15.72 14.88 15.02 5.1M
2025-05-06 14.94 15.24 14.65 15.24 4.6M
2025-04-30 14.85 15.10 14.82 14.94 3.0M
2025-04-29 15.17 15.17 14.78 14.90 3.7M
2025-04-28 14.95 15.47 14.88 15.21 5.1M
2025-04-25 14.58 15.50 14.58 14.95 5.3M
2025-04-24 14.67 14.85 14.48 14.56 2.5M
2025-04-23 14.65 15.03 14.61 14.74 4.2M
2025-04-22 15.15 15.19 14.38 14.74 5.4M
2025-04-21 14.82 15.03 14.69 15.03 4.4M
2025-04-18 14.76 15.01 14.65 14.80 4.1M
2025-04-17 14.92 15.10 14.62 14.81 6.1M
2025-04-16 14.95 15.42 14.85 15.15 9.9M
2025-04-15 15.49 15.59 14.91 15.01 10.8M
2025-04-14 16.47 16.47 15.02 15.49 16.8M
2025-04-11 13.64 14.97 13.61 14.97 2.7M
2025-04-10 13.29 13.86 13.29 13.61 3.6M
2025-04-09 13.00 13.22 12.15 13.22 4.4M
2025-04-08 13.01 13.43 12.67 13.14 3.8M
2025-04-07 13.52 13.88 13.00 13.00 4.8M
2025-04-03 14.22 14.55 14.13 14.44 2.6M
2025-04-02 14.58 14.84 14.28 14.37 3.2M
2025-04-01 14.27 14.92 14.10 14.58 4.5M
2025-03-31 14.04 14.50 13.91 14.32 3.5M
2025-03-28 14.41 14.50 13.87 14.07 2.4M
2025-03-27 14.44 14.59 14.08 14.41 2.3M
2025-03-26 14.27 14.65 14.18 14.43 2.4M
2025-03-25 14.09 14.37 13.81 14.27 4.0M
2025-03-24 14.55 14.89 13.71 13.98 6.0M
2025-03-21 14.31 14.65 14.10 14.55 3.3M
2025-03-20 14.11 14.60 14.03 14.37 3.7M
2025-03-19 14.18 14.19 13.88 14.10 3.1M
2025-03-18 14.36 14.44 14.15 14.22 2.6M
2025-03-17 14.39 14.46 13.83 14.32 4.1M
2025-03-14 14.07 14.20 13.92 13.98 3.2M
2025-03-13 13.88 14.09 13.65 14.03 3.9M
2025-03-12 13.90 14.05 13.61 13.77 3.9M
2025-03-11 13.65 13.93 13.50 13.75 6.7M
2025-03-10 13.04 13.80 12.99 13.74 7.8M
2025-03-07 12.94 13.12 12.89 13.03 6.7M
2025-03-06 12.39 13.00 12.23 12.95 7.7M
2025-03-05 11.93 12.46 11.63 12.32 5.6M
2025-03-04 11.57 11.90 11.54 11.88 2.7M
2025-03-03 11.57 11.92 11.45 11.66 3.1M
2025-02-28 11.65 11.72 11.45 11.45 2.4M
2025-02-27 11.79 11.79 11.39 11.66 2.7M
2025-02-26 11.67 11.80 11.63 11.72 1.9M
2025-02-25 11.63 11.80 11.61 11.64 2.4M
2025-02-24 11.75 11.85 11.60 11.71 2.9M
2025-02-21 11.95 11.97 11.63 11.75 3.3M
2025-02-20 11.84 11.91 11.67 11.91 2.3M
2025-02-19 11.69 11.78 11.64 11.75 2.5M
2025-02-18 12.07 12.12 11.66 11.68 3.0M
2025-02-17 11.93 12.11 11.75 12.09 3.1M
2025-02-14 11.88 12.62 11.86 11.90 5.3M
2025-02-13 12.41 12.41 11.78 11.80 5.1M
2025-02-12 12.41 12.55 12.33 12.41 3.9M
2025-02-11 12.59 12.72 12.21 12.40 4.2M
2025-02-10 12.24 12.52 12.08 12.50 4.2M
2025-02-07 12.34 12.37 12.04 12.14 4.1M
2025-02-06 12.22 12.40 11.94 12.27 4.4M
2025-02-05 12.06 12.47 12.06 12.21 4.0M
2025-01-27 12.62 12.62 12.14 12.14 3.7M
2025-01-24 12.39 12.58 12.10 12.35 5.7M
2025-01-23 12.92 13.12 12.47 12.53 9.7M
2025-01-22 13.51 13.61 12.89 12.89 15.5M
2025-01-21 14.07 14.07 14.07 14.07 4.0M
2025-01-20 12.39 12.86 12.30 12.79 5.5M
2025-01-17 12.12 12.68 11.81 12.33 5.1M
2025-01-16 12.19 12.33 11.80 12.15 3.5M
2025-01-15 11.89 12.34 11.69 12.20 4.7M
2025-01-14 10.96 12.02 10.96 11.89 4.8M
2025-01-13 10.78 11.08 10.33 11.03 4.1M
2025-01-10 11.49 11.54 10.81 10.88 2.9M
2025-01-09 11.55 11.55 11.20 11.37 2.6M
2025-01-08 11.49 11.69 11.14 11.50 2.4M
2025-01-07 11.26 11.51 11.17 11.48 1.9M
2025-01-06 11.45 11.51 10.68 11.21 2.8M
2025-01-03 12.05 12.14 11.38 11.45 3.2M
2025-01-02 11.85 12.41 11.60 12.06 4.5M