Zhejiang Fulai New Material Co Ltd (605488)

605488
🏛️ China →
36.90
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 13.30 13.56 13.15 13.36 1.9M
2022-12-29 13.04 13.25 13.04 13.18 0.3M
2022-12-28 13.28 13.28 13.09 13.17 0.4M
2022-12-27 13.30 13.34 13.08 13.21 0.5M
2022-12-26 13.25 13.34 13.01 13.24 0.5M
2022-12-23 13.32 13.45 13.16 13.22 0.4M
2022-12-22 13.83 13.83 13.25 13.48 0.6M
2022-12-21 13.78 13.88 13.62 13.65 0.4M
2022-12-20 13.73 13.88 13.50 13.88 0.6M
2022-12-19 14.30 14.32 13.67 13.73 0.7M
2022-12-16 14.37 14.48 14.19 14.31 0.5M
2022-12-15 14.43 14.50 14.38 14.43 0.5M
2022-12-14 14.32 14.47 14.25 14.44 0.8M
2022-12-13 14.26 14.35 14.10 14.30 0.5M
2022-12-12 14.37 14.38 14.21 14.31 0.3M
2022-12-09 14.44 14.44 14.27 14.31 0.4M
2022-12-08 14.40 14.46 14.28 14.36 0.4M
2022-12-07 14.41 14.53 14.31 14.39 0.5M
2022-12-06 14.44 14.96 14.40 14.41 1.1M
2022-12-05 14.49 14.63 14.38 14.43 0.8M
2022-12-02 14.31 14.43 14.31 14.40 0.6M
2022-12-01 14.28 14.35 14.19 14.31 0.5M
2022-11-30 14.20 14.38 14.12 14.18 0.5M
2022-11-29 13.96 14.28 13.92 14.20 0.5M
2022-11-28 14.12 14.12 13.87 13.97 0.7M
2022-11-25 14.37 14.39 14.07 14.12 0.6M
2022-11-24 14.24 14.66 14.18 14.30 1.6M
2022-11-23 14.48 14.48 13.97 14.18 1.1M
2022-11-22 14.41 14.70 14.30 14.49 2.0M
2022-11-21 14.11 14.54 14.05 14.42 1.3M
2022-11-18 14.25 14.35 14.15 14.17 0.6M
2022-11-17 14.12 14.25 14.03 14.23 0.7M
2022-11-16 14.17 14.23 13.99 14.16 0.6M
2022-11-15 13.89 14.18 13.85 14.16 0.9M
2022-11-14 13.99 13.99 13.66 13.85 0.6M
2022-11-11 14.05 14.11 13.87 13.90 0.8M
2022-11-10 13.98 14.01 13.83 13.87 0.3M
2022-11-09 14.07 14.11 13.92 13.99 0.5M
2022-11-08 13.85 14.12 13.82 14.07 0.8M
2022-11-07 14.13 14.13 13.73 13.85 0.6M
2022-11-04 13.60 13.96 13.60 13.84 0.7M
2022-11-03 13.58 13.72 13.51 13.63 0.5M
2022-11-02 13.37 13.62 13.32 13.58 0.6M
2022-11-01 13.18 13.47 13.16 13.39 0.5M
2022-10-31 12.70 13.28 12.70 13.18 0.4M
2022-10-28 13.69 13.69 12.86 12.94 0.5M
2022-10-27 13.64 13.68 13.40 13.57 0.5M
2022-10-26 13.40 13.67 13.29 13.47 0.7M
2022-10-25 13.37 13.49 13.10 13.25 0.4M
2022-10-24 13.51 13.96 13.33 13.48 0.5M
2022-10-21 13.56 13.72 13.44 13.51 0.2M
2022-10-20 13.46 13.66 13.30 13.61 0.4M
2022-10-19 13.61 13.70 13.49 13.51 0.3M
2022-10-18 13.60 13.73 13.53 13.62 0.4M
2022-10-17 13.36 13.65 13.28 13.60 0.4M
2022-10-14 13.20 13.48 13.20 13.40 0.4M
2022-10-13 12.90 13.45 12.77 13.20 0.6M
2022-10-12 12.56 12.93 12.44 12.89 0.4M
2022-10-11 12.54 12.69 12.35 12.55 0.4M
2022-10-10 12.68 12.71 12.41 12.54 0.4M
2022-09-30 12.78 12.86 12.55 12.58 0.4M
2022-09-29 13.05 13.16 12.70 12.76 0.3M
2022-09-28 13.19 13.22 12.81 13.00 0.6M
2022-09-27 12.87 13.25 12.85 13.23 1.0M
2022-09-26 13.30 13.40 12.83 12.86 1.0M
2022-09-23 13.76 13.81 13.32 13.53 0.7M
2022-09-22 13.97 14.07 13.74 13.83 0.6M
2022-09-21 13.77 14.03 13.50 13.98 0.6M
2022-09-20 13.79 13.96 13.60 13.85 0.8M
2022-09-19 14.54 14.73 13.55 13.79 1.9M
2022-09-16 14.54 14.90 14.35 14.57 1.3M
2022-09-15 16.02 16.02 14.36 14.70 3.3M
2022-09-14 15.49 15.76 15.18 15.71 1.8M
2022-09-13 15.33 15.58 15.20 15.57 1.5M
2022-09-09 15.12 15.41 15.11 15.30 0.5M
2022-09-08 15.38 15.45 15.17 15.24 0.7M
2022-09-07 15.19 15.58 15.19 15.39 1.1M
2022-09-06 15.23 15.35 15.11 15.23 0.6M
2022-09-05 14.93 15.32 14.93 15.22 0.9M
2022-09-02 14.81 14.96 14.64 14.93 0.7M
2022-09-01 14.62 14.83 14.52 14.76 0.5M
2022-08-31 14.79 14.95 14.38 14.62 1.0M
2022-08-30 14.60 14.90 14.55 14.79 0.8M
2022-08-29 14.13 14.72 14.13 14.59 0.7M
2022-08-26 14.40 14.55 14.27 14.30 0.4M
2022-08-25 14.60 14.75 14.17 14.31 0.8M
2022-08-24 15.10 15.14 14.55 14.60 0.9M
2022-08-23 15.07 15.20 14.82 15.13 0.7M
2022-08-22 15.05 15.17 14.97 15.09 0.6M
2022-08-19 15.32 15.47 15.05 15.08 0.7M
2022-08-18 15.23 15.48 15.04 15.33 0.8M
2022-08-17 15.50 15.54 15.25 15.29 0.8M
2022-08-16 15.30 15.49 15.19 15.49 0.9M
2022-08-15 15.20 15.35 15.08 15.30 0.8M
2022-08-12 15.47 15.59 15.23 15.25 1.0M
2022-08-11 15.37 15.67 15.33 15.47 1.4M
2022-08-10 15.30 15.46 15.20 15.37 1.1M
2022-08-09 15.12 15.46 14.99 15.41 1.5M
2022-08-08 14.99 15.15 14.77 15.12 1.3M
2022-08-05 15.22 15.22 14.70 14.87 2.4M
2022-08-04 15.02 15.80 14.54 15.36 4.9M
2022-08-03 14.21 15.70 14.21 15.10 5.6M
2022-08-02 14.77 14.77 14.13 14.27 1.2M
2022-08-01 14.78 14.84 14.52 14.84 0.7M
2022-07-29 14.77 15.20 14.70 14.72 1.4M
2022-07-28 14.58 15.27 14.47 14.78 1.6M
2022-07-27 14.33 14.69 14.29 14.57 1.1M
2022-07-26 14.57 14.57 14.04 14.39 0.8M
2022-07-25 14.39 14.51 14.10 14.17 0.7M
2022-07-22 14.40 14.56 14.16 14.28 0.6M
2022-07-21 14.56 14.59 14.35 14.40 0.7M
2022-07-20 14.59 14.65 14.45 14.56 0.5M
2022-07-19 14.50 14.64 14.31 14.53 0.7M
2022-07-18 14.20 14.50 14.19 14.48 0.9M
2022-07-15 14.20 14.37 14.15 14.17 0.6M
2022-07-14 14.12 14.32 14.10 14.20 0.7M
2022-07-13 14.02 14.35 13.99 14.10 1.0M
2022-07-12 15.30 15.30 14.28 14.28 2.9M
2022-07-11 15.55 15.90 15.42 15.87 1.2M
2022-07-08 15.47 15.59 15.32 15.56 1.0M
2022-07-07 15.35 15.51 15.31 15.35 0.7M
2022-07-06 15.47 15.57 15.28 15.35 0.6M
2022-07-05 15.58 15.70 15.30 15.53 1.0M
2022-07-04 15.26 15.78 15.26 15.60 1.2M
2022-07-01 15.64 15.68 15.33 15.38 1.5M
2022-06-30 15.75 15.91 15.61 15.74 1.7M
2022-06-29 16.43 16.55 15.70 15.75 3.9M
2022-06-28 17.01 17.04 16.25 16.69 7.3M
2022-06-27 16.25 18.07 16.03 17.60 9.4M
2022-06-24 15.30 16.64 15.26 16.64 5.0M
2022-06-23 15.17 15.20 14.85 15.13 1.3M
2022-06-22 14.60 15.12 14.28 15.07 1.8M
2022-06-21 14.87 14.87 14.50 14.60 0.5M
2022-06-20 14.40 14.82 14.21 14.81 0.9M
2022-06-17 14.33 14.50 14.18 14.30 0.5M
2022-06-16 14.28 14.47 14.27 14.42 0.6M
2022-06-15 14.39 14.59 14.21 14.24 0.7M
2022-06-14 14.21 14.46 13.81 14.43 0.8M
2022-06-13 14.35 14.58 14.15 14.30 0.7M
2022-06-10 14.08 14.48 14.08 14.30 1.0M
2022-06-09 14.66 14.66 14.06 14.14 0.9M
2022-06-08 14.98 14.98 14.32 14.46 0.8M
2022-06-07 15.17 15.37 15.01 15.17 1.3M
2022-06-06 14.92 15.32 14.90 15.17 1.1M
2022-06-02 14.63 14.90 14.63 14.88 0.8M
2022-06-01 14.61 14.86 14.43 14.75 1.2M
2022-05-31 14.43 14.55 14.21 14.48 0.8M
2022-05-30 14.26 14.42 14.14 14.40 0.8M
2022-05-27 14.12 14.30 14.03 14.22 0.7M
2022-05-26 14.06 14.15 13.81 14.00 0.4M
2022-05-25 13.68 14.06 13.68 14.06 0.6M
2022-05-24 14.35 14.40 13.64 13.68 1.0M
2022-05-23 14.27 14.40 14.21 14.36 0.6M
2022-05-20 14.06 14.27 14.06 14.26 0.8M
2022-05-19 13.79 14.12 13.65 14.06 0.6M
2022-05-18 14.00 14.20 13.93 14.04 0.6M
2022-05-17 14.21 14.34 13.81 14.00 0.8M
2022-05-16 14.27 14.48 14.07 14.13 0.9M
2022-05-13 14.24 14.53 14.08 14.28 1.5M
2022-05-12 14.96 14.96 14.07 14.36 2.7M
2022-05-11 13.95 14.80 13.95 14.80 1.2M
2022-05-10 13.23 13.50 12.97 13.46 0.8M
2022-05-09 13.18 13.39 13.18 13.28 0.6M
2022-05-06 13.10 13.45 12.88 13.18 0.9M
2022-05-05 13.12 13.55 13.02 13.36 1.4M
2022-04-29 12.95 13.70 12.35 13.47 2.4M
2022-04-28 13.44 13.62 13.25 13.50 0.8M
2022-04-27 12.97 13.75 12.59 13.62 0.9M
2022-04-26 13.93 14.14 13.15 13.15 0.9M
2022-04-25 15.17 15.18 13.86 13.92 1.3M
2022-04-22 15.16 15.48 14.90 15.38 0.9M
2022-04-21 15.75 15.85 15.12 15.12 0.9M
2022-04-20 15.87 16.08 15.43 15.62 1.0M
2022-04-19 15.58 15.95 15.52 15.89 1.0M
2022-04-18 15.35 15.79 15.08 15.58 0.8M
2022-04-15 15.33 15.51 14.98 15.45 1.1M
2022-04-14 15.32 15.50 15.26 15.34 0.9M
2022-04-13 16.05 16.05 15.27 15.27 1.4M
2022-04-12 16.35 16.35 15.64 16.04 2.2M
2022-04-11 17.23 17.23 16.21 16.48 2.2M
2022-04-08 17.45 17.59 16.90 17.33 4.3M
2022-04-07 16.72 18.03 16.36 17.99 6.9M
2022-04-06 16.48 18.17 16.48 17.06 4.6M
2022-04-01 17.70 17.70 16.35 16.52 6.3M
2022-03-31 16.78 17.10 16.78 17.10 2.7M
2022-03-30 15.41 15.61 15.34 15.55 0.5M
2022-03-29 15.59 15.72 15.28 15.40 0.5M
2022-03-28 15.88 15.88 15.25 15.55 0.6M
2022-03-25 15.79 15.95 15.64 15.78 0.7M
2022-03-24 15.58 15.73 15.41 15.63 0.6M
2022-03-23 15.49 15.71 15.46 15.62 0.5M
2022-03-22 15.63 15.69 15.40 15.53 0.5M
2022-03-21 15.43 15.68 15.35 15.68 0.8M
2022-03-18 15.27 15.45 15.11 15.32 0.5M
2022-03-17 15.10 15.50 15.01 15.21 0.8M
2022-03-16 14.64 14.97 14.28 14.92 0.9M
2022-03-15 15.38 15.38 14.52 14.54 1.0M
2022-03-14 15.56 15.68 15.21 15.34 0.5M
2022-03-11 15.39 15.70 15.08 15.63 0.6M
2022-03-10 15.73 15.98 15.45 15.51 0.9M
2022-03-09 16.06 16.20 14.97 15.52 1.2M
2022-03-08 16.70 16.81 15.99 16.02 1.3M
2022-03-07 16.98 17.06 16.70 16.79 0.7M
2022-03-04 17.41 17.41 16.90 17.00 1.1M
2022-03-03 17.51 17.55 17.29 17.36 0.5M
2022-03-02 17.41 17.49 17.28 17.46 0.6M
2022-03-01 17.48 17.55 17.32 17.43 0.4M
2022-02-28 17.59 17.59 17.18 17.40 0.6M
2022-02-25 17.48 17.86 17.44 17.46 0.9M
2022-02-24 17.54 17.81 17.12 17.29 1.2M
2022-02-23 17.34 17.71 17.33 17.68 1.1M
2022-02-22 17.62 17.62 17.25 17.30 1.1M
2022-02-21 17.64 17.72 17.55 17.68 0.6M
2022-02-18 17.49 17.70 17.40 17.68 0.6M
2022-02-17 17.57 17.86 17.50 17.55 0.8M
2022-02-16 17.72 17.72 17.39 17.57 1.0M
2022-02-15 17.55 17.64 17.41 17.55 0.6M
2022-02-14 17.52 17.61 17.33 17.43 0.4M
2022-02-11 17.72 17.72 17.38 17.43 0.7M
2022-02-10 17.94 17.94 17.72 17.77 0.6M
2022-02-09 17.90 17.96 17.77 17.86 0.6M
2022-02-08 17.56 17.97 17.50 17.90 1.0M
2022-02-07 17.22 17.72 17.15 17.62 1.0M
2022-01-28 16.93 17.28 16.69 17.11 0.7M
2022-01-27 17.26 17.30 16.71 16.78 0.9M
2022-01-26 17.19 17.69 16.97 17.26 0.8M
2022-01-25 18.08 18.20 17.10 17.15 1.6M
2022-01-24 17.93 18.18 17.92 18.08 0.4M
2022-01-21 18.03 18.20 17.72 18.05 0.9M
2022-01-20 18.78 18.88 17.90 18.03 2.3M
2022-01-19 18.72 18.78 18.55 18.75 0.8M
2022-01-18 19.04 19.10 18.41 18.65 1.5M
2022-01-17 18.92 19.12 18.87 19.04 1.1M
2022-01-14 19.09 19.16 18.66 18.90 1.4M
2022-01-13 19.23 19.23 18.97 19.00 1.3M
2022-01-12 19.04 19.43 18.99 19.16 2.3M
2022-01-11 19.02 19.13 18.83 18.97 1.2M
2022-01-10 18.39 19.07 18.36 19.06 2.4M
2022-01-07 18.95 18.96 18.38 18.39 1.2M
2022-01-06 18.64 18.88 18.55 18.79 1.3M
2022-01-05 18.62 18.95 18.39 18.63 1.6M
2022-01-04 18.46 18.67 18.39 18.62 1.6M