Yunnan Chuangxin New Material Co Ltd (002812)

002812
🏛️ China →
45.75
Letzte Aktualisierung: 2025-09-29
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
2024-12-31 33.03 33.20 31.96 31.99 10.9M
2024-12-30 33.10 33.42 32.85 33.10 6.6M
2024-12-27 33.03 33.49 32.91 33.16 7.3M
2024-12-26 33.10 33.40 32.98 33.06 6.0M
2024-12-25 33.54 33.78 32.80 32.95 7.3M
2024-12-24 33.45 33.93 33.25 33.58 8.1M
2024-12-23 33.77 34.15 33.03 33.03 9.2M
2024-12-20 33.52 34.16 33.50 33.77 8.5M
2024-12-19 33.46 33.63 33.11 33.52 8.5M
2024-12-18 34.28 34.40 33.76 33.80 7.6M
2024-12-17 34.32 34.76 33.97 34.12 9.0M
2024-12-16 35.47 35.60 34.05 34.30 13.1M
2024-12-13 36.25 36.35 35.31 35.33 13.9M
2024-12-12 36.68 36.85 36.19 36.54 9.8M
2024-12-11 36.68 37.10 36.59 36.77 8.0M
2024-12-10 38.00 38.20 36.73 36.76 14.3M
2024-12-09 36.33 36.93 36.16 36.86 10.1M
2024-12-06 35.88 36.88 35.46 36.60 12.6M
2024-12-05 35.66 36.25 35.57 35.92 10.0M
2024-12-04 36.56 36.85 35.53 35.67 14.2M
2024-12-03 37.66 37.78 36.60 36.85 13.7M
2024-12-02 37.00 37.76 36.67 37.55 12.5M
2024-11-29 36.89 37.99 36.40 37.25 13.8M
2024-11-28 37.71 38.24 36.86 36.94 12.8M
2024-11-27 37.38 38.00 36.35 37.98 17.7M
2024-11-26 40.49 40.49 37.80 37.85 21.7M
2024-11-25 39.66 41.50 39.50 40.32 26.8M
2024-11-22 39.50 40.73 38.80 38.83 21.8M
2024-11-21 39.16 40.88 39.15 39.72 22.1M
2024-11-20 39.50 40.05 38.90 39.43 22.5M
2024-11-19 37.41 39.89 36.35 39.85 25.8M
2024-11-18 37.95 38.85 37.01 37.38 18.7M
2024-11-15 38.80 39.49 37.58 37.59 20.9M
2024-11-14 41.22 41.37 39.18 39.27 24.9M
2024-11-13 40.00 41.30 39.38 40.60 26.2M
2024-11-12 42.00 42.84 40.01 40.27 41.1M
2024-11-11 37.51 41.69 37.48 41.69 42.4M
2024-11-08 40.00 40.55 37.76 37.90 34.8M
2024-11-07 37.03 39.03 36.90 39.00 31.4M
2024-11-06 36.47 37.95 36.45 36.68 27.3M
2024-11-05 34.74 36.36 34.40 36.28 25.8M
2024-11-04 34.30 35.28 33.90 34.77 11.2M
2024-11-01 35.39 36.09 34.03 34.20 18.3M
2024-10-31 34.63 35.85 34.42 35.60 20.0M
2024-10-30 34.38 35.00 34.20 34.70 15.4M
2024-10-29 36.36 36.98 34.81 34.89 22.3M
2024-10-28 35.90 36.10 34.78 36.10 27.8M
2024-10-25 33.00 36.23 33.00 35.85 45.3M
2024-10-24 33.60 33.79 32.70 32.94 17.0M
2024-10-23 33.49 34.35 32.90 33.90 26.6M
2024-10-22 32.53 33.48 32.11 33.46 17.5M
2024-10-21 32.32 33.33 32.12 32.67 21.3M
2024-10-18 31.01 33.08 30.68 32.18 23.0M
2024-10-17 31.60 31.99 31.06 31.09 11.2M
2024-10-16 31.80 32.20 31.30 31.53 14.8M
2024-10-15 33.40 33.56 32.40 32.40 16.7M
2024-10-14 33.39 33.79 32.40 33.45 17.4M
2024-10-11 35.04 35.26 32.70 33.26 21.5M
2024-10-10 35.90 36.44 34.35 35.41 27.3M
2024-10-09 37.63 38.62 35.21 35.73 45.5M
2024-10-08 37.63 37.63 35.69 37.63 45.2M
2024-09-30 33.20 34.21 32.33 34.21 39.0M
2024-09-27 28.71 31.12 28.71 31.10 35.4M
2024-09-26 26.95 28.31 26.75 28.29 23.1M
2024-09-25 27.00 27.77 26.92 26.95 26.5M
2024-09-24 24.72 26.68 24.68 26.67 30.1M
2024-09-23 24.58 24.94 24.42 24.47 9.1M
2024-09-20 25.19 25.20 24.46 24.60 10.7M
2024-09-19 24.84 25.46 24.43 25.18 12.0M
2024-09-18 24.94 25.10 24.40 24.65 7.7M
2024-09-13 26.13 26.26 25.00 25.00 13.8M
2024-09-12 26.74 26.96 26.11 26.13 11.9M
2024-09-11 25.83 27.15 25.73 26.85 17.9M
2024-09-10 26.43 26.53 25.79 25.82 10.4M
2024-09-09 26.32 26.90 26.19 26.43 7.4M
2024-09-06 27.49 27.51 26.60 26.65 8.7M
2024-09-05 27.33 28.40 27.30 27.45 13.8M
2024-09-04 26.40 28.06 26.40 27.51 23.0M
2024-09-03 26.12 27.10 25.86 26.62 10.4M
2024-09-02 26.89 27.24 26.19 26.19 9.6M
2024-08-30 26.58 27.37 26.42 26.91 14.4M
2024-08-29 25.42 26.74 25.31 26.58 14.5M
2024-08-28 25.41 25.66 25.13 25.48 7.0M
2024-08-27 26.01 26.18 25.31 25.41 9.2M
2024-08-26 25.49 26.99 25.45 26.14 13.2M
2024-08-23 25.66 25.96 25.39 25.39 7.7M
2024-08-22 26.50 26.58 25.75 25.78 8.7M
2024-08-21 26.21 26.84 26.10 26.44 10.1M
2024-08-20 26.76 27.17 26.28 26.33 9.3M
2024-08-19 27.01 27.33 26.72 26.74 8.4M
2024-08-16 27.79 27.88 27.07 27.07 9.3M
2024-08-15 27.49 28.14 27.24 27.71 10.5M
2024-08-14 28.35 28.66 27.53 27.60 10.5M
2024-08-13 28.36 28.79 27.76 28.37 10.6M
2024-08-12 28.90 29.22 28.19 28.30 8.9M
2024-08-09 29.74 30.09 28.82 28.82 8.2M
2024-08-08 29.55 29.85 29.33 29.50 7.0M
2024-08-07 29.96 29.97 29.57 29.74 7.0M
2024-08-06 30.00 30.35 29.58 30.00 9.3M
2024-08-05 29.90 30.84 29.56 29.56 11.6M
2024-08-02 30.20 30.66 29.88 29.89 8.1M
2024-08-01 30.76 30.92 30.10 30.28 10.7M
2024-07-31 29.29 30.82 29.08 30.82 13.6M
2024-07-30 29.41 29.47 28.92 29.26 9.1M
2024-07-29 30.00 30.21 29.20 29.45 10.2M
2024-07-26 28.95 30.25 28.87 30.03 15.5M
2024-07-25 27.88 29.58 27.82 28.86 16.5M
2024-07-24 28.20 28.80 27.96 28.00 12.0M
2024-07-23 29.96 30.12 28.66 28.67 12.8M
2024-07-22 30.40 30.79 29.83 29.97 9.8M
2024-07-19 30.10 31.00 29.93 30.40 11.9M
2024-07-18 30.33 30.40 29.88 30.30 9.6M
2024-07-17 30.03 31.03 30.00 30.52 12.6M
2024-07-16 29.85 30.32 29.71 30.13 8.8M
2024-07-15 30.50 30.68 29.83 29.86 9.8M
2024-07-12 30.70 31.18 30.55 30.68 11.4M
2024-07-11 29.99 31.00 29.77 30.80 17.8M
2024-07-10 29.33 30.46 29.19 29.40 12.3M
2024-07-09 29.60 29.89 28.92 29.59 13.3M
2024-07-08 30.39 30.39 29.43 29.64 11.7M
2024-07-05 30.80 31.10 30.51 30.92 6.7M
2024-07-04 31.62 31.76 30.77 30.81 7.9M
2024-07-03 31.44 32.14 31.07 31.61 9.5M
2024-07-02 31.62 32.17 31.27 31.34 8.1M
2024-07-01 31.35 32.40 30.96 31.78 11.0M
2024-06-28 32.10 32.54 31.31 31.65 13.4M
2024-06-27 33.10 33.23 32.05 32.15 10.5M
2024-06-26 32.70 33.52 32.11 33.39 11.2M
2024-06-25 32.93 33.13 32.33 32.68 9.3M
2024-06-24 34.36 34.42 32.80 33.01 17.6M
2024-06-21 34.83 35.18 34.33 34.60 8.8M
2024-06-20 36.07 36.23 34.91 34.95 10.7M
2024-06-19 36.92 36.97 36.03 36.06 8.3M
2024-06-18 37.31 37.49 36.62 36.81 10.9M
2024-06-17 35.86 38.43 35.78 37.52 20.2M
2024-06-14 36.07 36.50 35.60 36.13 10.7M
2024-06-13 36.91 37.30 36.30 36.40 10.0M
2024-06-12 37.01 37.12 36.60 37.08 8.2M
2024-06-11 36.69 37.45 36.08 37.20 7.7M
2024-06-07 38.21 38.32 36.39 36.90 13.8M
2024-06-06 39.10 39.49 37.90 38.13 12.9M
2024-06-05 37.99 40.50 37.81 39.25 22.5M
2024-06-04 37.58 38.23 37.19 37.98 8.7M
2024-06-03 38.12 38.15 37.22 37.64 8.6M
2024-05-31 39.72 40.40 39.52 39.57 10.7M
2024-05-30 39.98 40.01 39.40 39.70 7.5M
2024-05-29 39.26 40.81 39.14 39.85 11.8M
2024-05-28 39.80 40.15 39.03 39.06 7.8M
2024-05-27 39.63 39.90 38.40 39.65 10.1M
2024-05-24 39.77 40.59 39.19 39.50 13.7M
2024-05-23 41.50 41.50 39.72 39.85 13.3M
2024-05-22 40.82 41.66 40.56 41.55 13.1M
2024-05-21 41.14 41.28 40.35 40.65 8.3M
2024-05-20 41.60 42.14 41.06 41.19 10.1M
2024-05-17 40.99 41.62 40.26 41.55 9.0M
2024-05-16 41.22 41.49 40.44 40.72 8.5M
2024-05-15 41.90 42.36 40.90 40.95 8.2M
2024-05-14 41.89 42.38 41.42 41.55 8.9M
2024-05-13 42.38 42.64 41.63 41.71 11.4M
2024-05-10 44.05 44.15 42.94 43.21 11.5M
2024-05-09 43.30 44.95 43.30 44.22 19.4M
2024-05-08 43.68 43.68 42.53 42.58 9.8M
2024-05-07 43.40 43.86 42.79 43.86 12.8M
2024-05-06 43.10 44.23 43.10 43.24 19.3M
2024-04-30 42.42 42.78 41.50 41.61 13.5M
2024-04-29 39.57 43.20 39.50 42.62 30.9M
2024-04-26 39.29 40.08 38.65 39.60 18.3M
2024-04-25 36.01 40.09 36.00 39.52 30.9M
2024-04-24 38.53 38.83 37.01 37.75 20.8M
2024-04-23 39.82 40.20 38.83 39.01 15.7M
2024-04-22 40.83 41.30 38.91 39.82 19.5M
2024-04-19 42.58 42.75 41.00 41.40 26.6M
2024-04-18 43.30 44.55 42.35 43.20 26.4M
2024-04-17 42.45 44.13 42.45 43.75 28.0M
2024-04-16 45.22 45.99 42.36 42.53 37.0M
2024-04-15 41.18 45.06 41.18 45.06 47.3M
2024-04-12 42.26 42.31 40.90 40.96 16.1M
2024-04-11 42.52 42.89 41.74 42.36 14.7M
2024-04-10 44.29 44.50 42.75 42.99 15.7M
2024-04-09 41.64 44.78 41.64 44.35 30.9M
2024-04-08 42.98 43.89 41.65 41.67 14.8M
2024-04-03 43.60 44.55 42.90 43.36 19.2M
2024-04-02 43.06 44.15 42.47 43.74 20.2M
2024-04-01 41.79 43.10 41.79 43.05 17.9M
2024-03-29 40.78 42.67 40.77 41.55 17.5M
2024-03-28 40.50 41.47 40.46 40.76 15.2M
2024-03-27 43.13 43.42 40.55 40.56 20.9M
2024-03-26 40.76 44.49 40.76 43.30 31.9M
2024-03-25 42.16 42.30 40.73 40.76 18.0M
2024-03-22 44.63 44.86 42.48 42.52 19.8M
2024-03-21 45.40 45.81 44.56 44.72 13.7M
2024-03-20 45.65 46.18 45.10 45.62 14.7M
2024-03-19 46.70 46.73 45.64 45.64 14.6M
2024-03-18 46.56 47.20 45.90 46.83 17.9M
2024-03-15 46.00 46.55 44.96 45.88 13.0M
2024-03-14 47.24 47.87 45.89 46.27 15.0M
2024-03-13 48.03 48.50 47.23 47.48 17.9M
2024-03-12 48.20 48.32 47.38 47.98 37.3M
2024-03-11 43.10 46.76 43.07 46.76 29.9M
2024-03-08 42.42 43.94 41.99 42.51 13.1M
2024-03-07 44.27 44.39 42.51 42.51 12.9M
2024-03-06 43.77 45.38 43.56 44.26 11.2M
2024-03-05 44.50 44.50 43.73 44.05 11.9M
2024-03-04 45.37 46.00 44.69 44.93 10.8M
2024-03-01 45.58 46.42 45.28 45.60 12.2M
2024-02-29 43.48 45.89 43.30 45.89 18.5M
2024-02-28 45.48 47.55 44.04 44.05 23.9M
2024-02-27 44.19 45.28 44.04 45.25 10.4M
2024-02-26 44.34 45.19 43.98 44.45 12.2M
2024-02-23 44.00 44.66 43.64 44.35 12.7M
2024-02-22 43.00 43.99 42.93 43.98 10.8M
2024-02-21 42.14 44.39 41.76 43.28 17.7M
2024-02-20 42.00 42.58 41.60 42.46 11.3M
2024-02-19 42.65 42.80 41.44 42.35 15.0M
2024-02-08 42.00 43.15 41.03 42.65 19.7M
2024-02-07 41.48 42.57 40.85 41.57 18.7M
2024-02-06 38.49 41.45 38.38 41.44 18.3M
2024-02-05 39.90 40.28 36.98 38.64 20.7M
2024-02-02 42.35 42.65 38.80 40.40 16.8M
2024-02-01 42.42 43.08 41.65 42.10 12.4M
2024-01-31 43.67 45.32 42.49 42.49 13.6M
2024-01-30 44.63 45.40 43.59 43.65 11.5M
2024-01-29 47.65 48.08 45.01 45.01 15.5M
2024-01-26 49.02 49.74 47.79 47.81 14.1M
2024-01-25 48.07 49.52 47.58 49.46 13.8M
2024-01-24 49.35 49.50 47.08 48.76 13.1M
2024-01-23 48.36 50.26 47.71 49.06 11.8M
2024-01-22 50.13 50.55 48.52 48.75 15.2M
2024-01-19 51.60 53.17 50.80 50.80 13.5M
2024-01-18 50.51 52.00 50.20 51.92 15.6M
2024-01-17 52.51 52.51 51.06 51.10 9.7M
2024-01-16 52.20 53.74 51.81 52.76 12.3M
2024-01-15 52.95 53.35 51.94 52.39 10.8M
2024-01-12 53.75 54.54 53.28 53.38 13.7M
2024-01-11 51.27 54.72 50.86 54.18 23.0M
2024-01-10 50.80 53.06 50.33 51.20 15.3M
2024-01-09 51.01 52.25 49.88 51.27 13.0M
2024-01-08 52.25 53.46 50.93 51.01 11.9M
2024-01-05 53.10 55.05 52.01 52.39 13.7M
2024-01-04 54.91 54.97 53.07 53.29 10.0M
2024-01-03 54.72 55.48 54.28 54.88 10.8M
2024-01-02 56.82 56.82 54.87 54.87 12.5M