Yanpai Filtration Technology Co Ltd (301081)

301081
🏛️ China →
10.91
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 9.36 10.13 9.36 9.62 2.9M
2022-12-29 9.50 9.50 9.33 9.33 0.7M
2022-12-28 9.53 9.64 9.37 9.38 0.7M
2022-12-27 9.65 9.73 9.53 9.61 0.6M
2022-12-26 9.50 9.66 9.48 9.63 0.6M
2022-12-23 9.68 9.94 9.45 9.50 0.9M
2022-12-22 9.93 10.04 9.56 9.60 1.3M
2022-12-21 9.93 10.07 9.88 9.98 0.7M
2022-12-20 9.89 10.02 9.88 9.96 0.6M
2022-12-19 10.16 10.23 9.95 9.97 0.9M
2022-12-16 10.34 10.42 10.16 10.16 1.0M
2022-12-15 10.33 10.42 10.27 10.38 0.7M
2022-12-14 10.35 10.39 10.25 10.27 0.8M
2022-12-13 10.30 10.42 10.28 10.37 0.6M
2022-12-12 10.34 10.40 10.28 10.30 0.8M
2022-12-09 10.43 10.53 10.35 10.38 1.1M
2022-12-08 10.55 10.73 10.40 10.40 1.6M
2022-12-07 10.58 10.81 10.52 10.63 1.3M
2022-12-06 10.69 10.70 10.52 10.56 0.8M
2022-12-05 10.75 10.75 10.58 10.67 1.0M
2022-12-02 10.42 10.68 10.41 10.64 1.4M
2022-12-01 10.58 10.58 10.40 10.43 1.0M
2022-11-30 10.55 10.58 10.37 10.40 0.9M
2022-11-29 10.26 10.50 10.20 10.48 0.8M
2022-11-28 10.32 10.45 10.27 10.33 0.9M
2022-11-25 10.73 10.79 10.43 10.43 1.1M
2022-11-24 10.65 10.87 10.58 10.74 1.5M
2022-11-23 10.71 10.78 10.32 10.56 1.3M
2022-11-22 10.83 10.92 10.59 10.67 1.2M
2022-11-21 10.77 10.85 10.64 10.83 0.9M
2022-11-18 10.93 10.98 10.76 10.77 1.2M
2022-11-17 10.90 10.97 10.83 10.88 1.0M
2022-11-16 10.92 11.03 10.83 10.87 1.1M
2022-11-15 10.82 10.93 10.67 10.88 1.7M
2022-11-14 10.73 10.92 10.63 10.74 0.9M
2022-11-11 10.96 11.06 10.79 10.80 1.6M
2022-11-10 10.84 10.96 10.75 10.77 1.3M
2022-11-09 10.92 10.96 10.75 10.88 0.9M
2022-11-08 10.92 11.08 10.79 10.82 1.4M
2022-11-07 10.83 11.12 10.78 10.97 3.1M
2022-11-04 10.73 11.48 10.63 10.93 5.5M
2022-11-03 10.70 10.89 10.55 10.63 1.0M
2022-11-02 10.41 10.70 10.40 10.70 1.1M
2022-11-01 10.21 10.41 10.16 10.41 0.8M
2022-10-31 9.90 10.15 9.89 10.12 0.9M
2022-10-28 10.24 10.37 9.86 9.89 1.3M
2022-10-27 10.50 10.63 10.29 10.34 1.0M
2022-10-26 10.06 10.55 10.06 10.51 0.8M
2022-10-25 10.11 10.38 10.08 10.27 0.7M
2022-10-24 10.61 10.75 10.38 10.38 0.9M
2022-10-21 10.71 10.71 10.40 10.62 0.9M
2022-10-20 10.42 10.77 10.37 10.48 1.3M
2022-10-19 10.75 10.77 10.49 10.49 1.0M
2022-10-18 10.79 10.83 10.63 10.72 1.2M
2022-10-17 10.46 10.82 10.46 10.76 1.0M
2022-10-14 10.56 10.67 10.52 10.52 1.0M
2022-10-13 10.28 10.61 10.24 10.42 1.1M
2022-10-12 10.11 10.26 9.83 10.25 0.8M
2022-10-11 10.16 10.16 9.80 9.95 0.8M
2022-10-10 10.26 10.33 9.88 9.96 1.2M
2022-09-30 10.61 10.74 10.29 10.29 1.6M
2022-09-29 11.05 11.29 10.73 10.76 2.9M
2022-09-28 10.73 11.33 10.67 11.26 3.3M
2022-09-27 10.54 10.73 10.46 10.69 0.9M
2022-09-26 10.74 10.75 10.42 10.43 0.7M
2022-09-23 10.97 10.97 10.73 10.74 0.7M
2022-09-22 10.94 11.16 10.92 10.96 0.5M
2022-09-21 10.80 11.11 10.80 11.08 0.6M
2022-09-20 10.75 11.04 10.72 10.99 0.8M
2022-09-19 11.25 11.25 10.67 10.76 0.9M
2022-09-16 11.29 11.48 10.96 10.96 0.8M
2022-09-15 11.63 11.68 11.26 11.33 1.1M
2022-09-14 11.71 11.71 11.50 11.63 0.6M
2022-09-13 11.65 11.85 11.59 11.71 0.7M
2022-09-09 11.70 11.76 11.53 11.56 1.0M
2022-09-08 11.90 12.00 11.68 11.68 1.3M
2022-09-07 11.98 12.21 11.91 11.96 1.3M
2022-09-06 11.84 12.06 11.76 11.98 0.9M
2022-09-05 11.80 11.99 11.77 11.84 0.8M
2022-09-02 11.80 11.95 11.76 11.90 0.9M
2022-09-01 11.84 12.04 11.73 11.79 1.0M
2022-08-31 12.25 12.25 11.75 11.83 1.5M
2022-08-30 12.34 12.57 12.13 12.21 1.5M
2022-08-29 12.21 12.41 11.83 12.38 1.0M
2022-08-26 12.50 12.62 12.33 12.38 1.2M
2022-08-25 12.83 12.83 12.28 12.45 1.4M
2022-08-24 13.09 13.24 12.67 12.70 1.5M
2022-08-23 13.08 13.35 12.98 13.20 1.0M
2022-08-22 13.13 13.23 13.04 13.08 1.0M
2022-08-19 13.32 13.58 13.13 13.13 1.4M
2022-08-18 13.47 13.47 13.22 13.34 1.2M
2022-08-17 13.75 13.91 13.34 13.39 1.9M
2022-08-16 13.52 13.73 13.43 13.67 2.0M
2022-08-15 13.48 13.62 13.29 13.43 1.9M
2022-08-12 13.41 13.84 13.30 13.54 3.6M
2022-08-11 13.39 13.74 13.36 13.40 1.9M
2022-08-10 13.33 13.54 13.23 13.40 2.1M
2022-08-09 13.08 13.93 13.02 13.48 3.7M
2022-08-08 12.68 13.32 12.64 13.18 1.7M
2022-08-05 12.83 12.83 12.53 12.63 1.0M
2022-08-04 12.42 12.70 12.38 12.54 1.3M
2022-08-03 12.40 12.82 12.33 12.39 1.3M
2022-08-02 13.03 13.12 12.17 12.42 2.2M
2022-08-01 13.08 13.24 12.84 13.23 1.3M
2022-07-29 13.08 13.23 12.99 13.03 1.6M
2022-07-28 13.30 13.51 13.08 13.13 2.7M
2022-07-27 13.53 13.53 13.26 13.29 1.5M
2022-07-26 13.32 13.67 12.81 13.35 2.4M
2022-07-25 13.48 13.71 13.18 13.50 2.8M
2022-07-22 13.24 13.58 13.12 13.43 3.0M
2022-07-21 13.08 13.31 12.99 13.13 2.0M
2022-07-20 13.08 13.16 12.93 13.08 1.5M
2022-07-19 12.98 13.15 12.83 13.07 1.9M
2022-07-18 12.51 13.17 12.51 13.02 2.9M
2022-07-15 12.44 12.91 12.13 12.58 2.2M
2022-07-14 12.15 12.49 12.15 12.44 1.3M
2022-07-13 11.91 12.25 11.76 12.13 1.1M
2022-07-12 12.38 12.42 11.88 11.88 1.7M
2022-07-11 12.61 12.70 12.32 12.46 1.1M
2022-07-08 12.41 12.83 12.41 12.62 1.4M
2022-07-07 12.38 12.55 12.34 12.40 0.8M
2022-07-06 12.47 12.59 12.33 12.41 1.0M
2022-07-05 12.87 12.87 12.44 12.59 1.7M
2022-07-04 12.74 12.82 12.58 12.73 1.1M
2022-07-01 12.57 12.90 12.49 12.79 1.6M
2022-06-30 12.53 12.70 12.34 12.57 1.1M
2022-06-29 12.83 12.84 12.52 12.52 1.5M
2022-06-28 12.53 12.85 12.33 12.77 1.9M
2022-06-27 12.58 12.62 12.42 12.53 1.2M
2022-06-24 12.24 12.44 12.17 12.39 1.3M
2022-06-23 12.00 12.22 11.90 12.13 1.2M
2022-06-22 12.40 12.44 11.94 12.01 1.5M
2022-06-21 12.42 12.49 12.28 12.46 1.2M
2022-06-20 12.42 12.71 12.37 12.43 1.4M
2022-06-17 12.36 12.50 12.10 12.42 1.2M
2022-06-16 12.39 12.48 12.30 12.38 1.0M
2022-06-15 12.51 12.63 12.30 12.30 1.5M
2022-06-14 12.50 12.67 12.20 12.51 1.4M
2022-06-13 12.53 12.79 12.52 12.74 1.7M
2022-06-10 12.88 13.21 12.71 13.13 1.4M
2022-06-09 13.46 13.58 12.84 12.91 1.9M
2022-06-08 13.33 13.83 12.96 13.26 3.3M
2022-06-07 13.31 13.39 12.88 13.15 2.5M
2022-06-06 12.75 13.11 12.59 13.09 2.2M
2022-06-02 12.66 12.73 12.40 12.65 0.9M
2022-06-01 12.37 12.73 12.25 12.58 1.2M
2022-05-31 12.31 12.49 12.09 12.44 1.2M
2022-05-30 12.43 12.58 12.18 12.37 0.8M
2022-05-27 12.27 12.55 12.22 12.37 1.2M
2022-05-26 12.59 12.64 12.00 12.25 0.8M
2022-05-25 12.08 12.33 12.01 12.28 0.9M
2022-05-24 12.87 13.00 12.01 12.01 1.5M
2022-05-23 12.89 12.91 12.63 12.85 1.0M
2022-05-20 12.73 13.04 12.59 12.75 1.4M
2022-05-19 12.48 12.56 12.25 12.51 0.8M
2022-05-18 12.49 12.75 12.42 12.51 0.9M
2022-05-17 12.74 12.74 12.34 12.53 0.9M
2022-05-16 12.83 12.83 12.46 12.58 1.0M
2022-05-13 12.82 12.87 12.56 12.65 0.8M
2022-05-12 12.49 12.88 12.46 12.69 1.5M
2022-05-11 12.60 12.95 12.43 12.43 1.9M
2022-05-10 12.02 12.63 12.02 12.55 1.8M
2022-05-09 11.92 12.58 11.92 12.32 1.6M
2022-05-06 11.58 11.98 11.50 11.86 1.2M
2022-05-05 11.68 11.99 11.29 11.86 1.5M
2022-04-29 11.40 11.67 11.15 11.57 1.6M
2022-04-28 11.13 11.44 11.00 11.11 1.5M
2022-04-27 10.63 11.28 10.53 11.24 2.1M
2022-04-26 11.61 11.74 10.85 10.92 2.2M
2022-04-25 12.05 12.23 11.33 11.44 2.7M
2022-04-22 11.59 12.63 11.42 12.28 3.7M
2022-04-21 12.88 12.90 12.08 12.11 3.0M
2022-04-20 13.05 13.69 12.68 13.23 2.9M
2022-04-19 12.53 14.17 12.53 13.18 2.7M
2022-04-18 12.40 12.74 11.80 12.70 1.4M
2022-04-15 12.91 12.99 12.26 12.35 1.5M
2022-04-14 12.88 13.13 12.88 13.04 0.6M
2022-04-13 13.33 13.58 12.93 12.93 0.8M
2022-04-12 13.16 13.32 12.88 13.29 0.9M
2022-04-11 13.17 13.46 12.81 12.93 0.9M
2022-04-08 13.58 13.75 13.17 13.29 1.1M
2022-04-07 13.94 13.98 13.57 13.58 1.0M
2022-04-06 13.89 14.16 13.71 13.95 0.9M
2022-04-01 14.16 14.16 13.89 13.89 1.2M
2022-03-31 14.17 14.40 14.07 14.28 1.0M
2022-03-30 14.00 14.30 13.86 14.17 0.9M
2022-03-29 14.10 14.33 13.92 14.01 0.8M
2022-03-28 14.50 14.54 14.07 14.17 1.0M
2022-03-25 14.64 14.88 14.47 14.50 1.0M
2022-03-24 14.86 14.86 14.50 14.56 1.3M
2022-03-23 15.24 15.24 14.46 14.94 1.5M
2022-03-22 15.37 15.39 14.82 14.93 1.6M
2022-03-21 15.06 15.48 15.06 15.28 2.6M
2022-03-18 14.29 15.42 14.18 15.28 3.6M
2022-03-17 14.18 14.68 14.17 14.38 2.1M
2022-03-16 14.48 14.48 13.35 14.15 2.4M
2022-03-15 14.77 14.96 13.92 13.98 1.8M
2022-03-14 15.33 15.71 14.79 14.79 1.4M
2022-03-11 14.85 15.42 14.77 15.33 2.1M
2022-03-10 14.92 15.88 14.92 15.13 3.0M
2022-03-09 14.83 15.16 14.04 14.84 3.0M
2022-03-08 16.69 16.70 14.79 14.87 5.7M
2022-03-07 16.31 16.88 16.10 16.78 4.5M
2022-03-04 15.98 16.59 15.98 16.48 2.9M
2022-03-03 16.40 16.54 16.06 16.19 1.6M
2022-03-02 16.20 16.43 15.83 16.42 1.8M
2022-03-01 15.71 16.38 15.71 16.34 2.1M
2022-02-28 15.95 16.04 15.32 15.78 1.3M
2022-02-25 15.98 16.33 15.90 15.95 1.4M
2022-02-24 16.18 16.42 15.62 15.85 2.9M
2022-02-23 16.00 16.34 15.94 16.31 1.9M
2022-02-22 16.05 16.18 15.78 16.03 1.7M
2022-02-21 16.22 16.37 15.98 16.22 2.2M
2022-02-18 16.00 16.44 15.86 16.16 3.1M
2022-02-17 16.28 17.29 16.25 16.33 6.0M
2022-02-16 15.57 16.33 15.51 16.28 2.9M
2022-02-15 15.63 15.63 15.35 15.50 1.1M
2022-02-14 15.14 15.75 15.14 15.63 1.4M
2022-02-11 15.51 15.83 15.22 15.44 2.3M
2022-02-10 16.21 16.65 15.85 15.93 3.2M
2022-02-09 15.67 16.00 15.59 15.85 1.5M
2022-02-08 15.47 15.82 15.46 15.77 1.3M
2022-02-07 15.48 15.58 15.15 15.47 1.4M
2022-01-28 14.59 15.34 14.58 15.18 2.3M
2022-01-27 15.18 15.18 14.38 14.42 1.5M
2022-01-26 14.93 15.23 14.88 15.13 1.4M
2022-01-25 15.50 15.63 14.81 14.92 2.2M
2022-01-24 15.55 15.98 15.32 15.67 1.7M
2022-01-21 16.25 16.33 15.28 15.54 2.9M
2022-01-20 17.07 17.17 16.21 16.33 3.3M
2022-01-19 16.50 17.51 16.38 17.42 3.8M
2022-01-18 17.06 17.20 16.44 16.56 3.2M
2022-01-17 16.86 17.29 16.83 17.03 2.4M
2022-01-14 17.74 17.97 17.06 17.18 4.3M
2022-01-13 17.42 18.15 17.33 17.81 5.7M
2022-01-12 18.25 18.25 17.44 17.47 5.0M
2022-01-11 17.01 17.53 16.96 17.53 3.7M
2022-01-10 16.51 17.15 16.21 17.07 2.7M
2022-01-07 16.93 17.03 16.35 16.45 2.1M
2022-01-06 16.42 17.17 16.42 16.93 2.7M
2022-01-05 17.14 17.22 16.25 16.42 2.9M
2022-01-04 16.93 17.39 16.83 17.15 2.9M