Zhejiang Zhongxin Environmental (603091)

603091
🏛️ China →
76.09
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 76.00 76.05 74.81 75.04 62.7K
09:35 75.03 75.94 75.03 75.53 50.4K
09:40 75.52 75.53 75.07 75.53 15.3K
09:45 75.54 75.84 75.13 75.30 52.6K
09:50 75.61 75.63 74.96 75.35 23.6K
09:55 74.98 75.65 74.97 75.09 8.7K
10:00 75.15 75.15 74.97 75.01 14.6K
10:05 75.00 75.19 75.00 75.08 15.3K
10:10 75.18 75.19 75.01 75.02 2.1K
10:15 75.13 75.15 75.00 75.11 3.2K
10:20 75.15 75.20 75.07 75.19 6.4K
10:25 75.19 75.33 75.19 75.33 3.2K
10:30 75.11 75.31 75.10 75.31 1.7K
10:35 75.10 75.14 75.09 75.14 3.9K
10:40 75.15 75.50 75.15 75.50 5.1K
10:45 75.57 75.79 75.44 75.44 11.0K
10:50 75.43 75.43 75.28 75.35 9.0K
10:55 75.39 75.50 75.30 75.31 2.5K
11:00 75.36 75.59 75.36 75.53 3.3K
11:05 75.52 75.59 75.52 75.53 1.1K
11:10 75.53 75.69 75.53 75.60 5.4K
11:15 75.59 75.59 75.50 75.50 2.9K
11:20 75.51 75.68 75.51 75.51 5.1K
11:25 75.54 75.67 75.51 75.51 3.6K
13:00 75.64 75.70 75.50 75.50 22.9K
13:05 75.51 75.80 75.51 75.78 17.6K
13:10 75.83 75.84 75.45 75.79 37.6K
13:15 75.77 75.84 75.76 75.78 25.4K
13:20 75.77 75.79 75.59 75.75 7.6K
13:25 75.79 75.84 75.78 75.80 3.7K
13:30 75.81 76.00 75.80 75.95 33.9K
13:35 75.92 76.00 75.60 75.77 19.1K
13:40 75.80 75.80 75.66 75.78 7.1K
13:45 75.76 75.82 75.73 75.82 6.2K
13:50 75.82 75.89 75.80 75.89 13.5K
13:55 75.87 75.87 75.63 75.63 4.3K
14:00 75.51 75.57 75.51 75.55 3.4K
14:05 75.57 75.77 75.55 75.76 4.6K
14:10 75.75 75.80 75.54 75.79 10.8K
14:15 75.79 75.85 75.54 75.85 13.2K
14:20 75.81 75.88 75.80 75.85 8.4K
14:25 75.86 76.19 75.83 76.00 40.0K
14:30 76.01 76.29 75.97 76.20 43.9K
14:35 76.20 76.28 76.10 76.25 26.5K
14:40 76.20 76.28 76.12 76.27 24.4K
14:45 76.18 76.57 76.14 76.15 82.9K
14:50 76.14 76.31 76.03 76.25 15.3K
14:55 76.05 76.30 76.05 76.30 5.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 75.05 76.57 74.81 76.09 0.8M
2025-09-25 76.54 76.85 74.57 75.92 0.9M
2025-09-24 76.08 76.83 74.41 76.08 0.7M
2025-09-23 75.42 76.65 74.46 76.24 0.8M
2025-09-22 77.92 78.49 74.08 75.08 1.5M
2025-09-19 77.10 79.52 76.94 77.92 0.5M
2025-09-18 78.79 80.50 76.74 77.57 0.7M
2025-09-17 77.18 80.41 77.18 78.40 0.4M
2025-09-16 77.12 77.63 75.26 77.50 0.3M
2025-09-15 76.08 77.77 75.06 77.18 0.5M
2025-09-12 77.98 78.49 76.00 76.43 0.4M
2025-09-11 76.67 78.16 75.35 78.10 0.7M
2025-09-10 75.70 78.89 75.01 77.21 0.7M
2025-09-09 78.78 80.50 74.08 75.82 1.3M
2025-09-08 75.14 80.88 74.01 79.68 1.5M
2025-09-05 69.16 74.87 68.10 74.66 1.3M
2025-09-04 70.79 70.79 68.03 69.61 1.1M
2025-09-03 67.49 71.37 66.21 70.00 1.9M
2025-09-02 63.99 67.58 62.88 66.85 1.5M
2025-09-01 64.00 65.35 63.08 64.38 1.1M
2025-08-29 58.86 65.20 57.11 63.93 2.8M
2025-08-28 60.00 61.16 57.81 59.36 1.0M
2025-08-27 62.09 62.42 60.30 60.30 0.7M
2025-08-26 61.96 62.65 61.60 62.08 0.5M
2025-08-25 61.72 62.26 61.40 61.95 0.5M
2025-08-22 61.55 61.99 61.18 61.58 0.4M
2025-08-21 63.19 63.19 61.68 61.88 0.5M
2025-08-20 61.60 62.88 61.28 62.60 0.8M
2025-08-19 62.27 62.60 61.06 61.32 0.7M
2025-08-18 61.90 62.31 61.14 61.80 0.6M
2025-08-15 61.03 61.95 61.03 61.51 0.5M
2025-08-14 61.68 62.26 61.31 61.31 0.5M
2025-08-13 63.48 63.48 61.10 61.90 1.1M
2025-08-12 64.95 65.07 62.98 62.98 0.7M
2025-08-11 64.74 65.84 64.26 64.95 0.5M
2025-08-08 65.43 65.90 63.80 64.30 0.5M
2025-08-07 65.10 65.40 64.60 65.29 0.3M
2025-08-06 64.90 66.18 64.46 65.00 0.5M
2025-08-05 64.90 65.45 64.40 65.44 0.4M
2025-08-04 62.85 64.72 62.58 64.67 0.6M
2025-08-01 62.68 63.67 62.47 63.09 0.5M
2025-07-31 63.88 63.88 61.03 62.55 0.9M
2025-07-30 64.95 65.51 63.63 63.90 0.5M
2025-07-29 65.80 65.83 64.80 64.95 0.5M
2025-07-28 64.51 66.38 64.02 64.59 0.6M
2025-07-25 64.20 66.99 64.20 65.05 0.7M
2025-07-24 66.00 66.50 64.00 64.58 0.7M
2025-07-23 65.40 66.74 64.66 66.19 0.5M
2025-07-22 65.19 68.19 64.68 66.00 1.0M
2025-07-21 64.99 65.55 63.01 65.00 0.7M
2025-07-18 63.79 65.65 63.63 64.90 0.7M
2025-07-17 63.45 64.21 62.90 64.17 0.4M
2025-07-16 64.50 65.20 63.23 63.55 0.8M
2025-07-15 64.50 65.30 64.17 64.86 0.6M
2025-07-14 63.20 65.88 63.20 65.00 0.9M
2025-07-11 63.85 64.28 62.69 63.17 0.8M
2025-07-10 64.40 64.40 62.50 63.90 1.2M
2025-07-09 64.62 65.49 63.80 64.45 1.1M
2025-07-08 67.77 67.77 63.79 65.27 2.0M
2025-07-07 65.07 69.58 64.76 68.60 2.3M
2025-07-04 64.03 65.10 63.62 64.54 1.0M
2025-07-03 64.00 65.48 63.08 64.18 1.4M
2025-07-02 69.59 69.70 63.50 63.96 2.7M
2025-07-01 62.80 69.60 62.80 69.60 2.1M
2025-06-30 60.99 63.40 59.40 63.27 1.6M
2025-06-27 59.40 61.49 59.21 60.88 1.4M
2025-06-26 57.07 60.43 56.65 60.15 2.0M
2025-06-25 57.21 58.08 55.83 57.17 1.5M
2025-06-24 57.01 57.75 56.66 57.57 1.0M
2025-06-23 57.71 58.28 56.52 57.00 1.6M
2025-06-20 59.95 60.36 58.00 58.30 1.7M
2025-06-19 63.50 63.68 59.11 59.41 2.6M
2025-06-18 59.62 65.00 59.59 63.99 2.7M
2025-06-17 59.65 61.17 57.78 59.47 2.9M
2025-06-16 57.40 61.13 57.10 60.18 3.0M
2025-06-13 56.19 58.29 54.92 57.38 2.4M
2025-06-12 54.83 56.32 54.24 56.17 1.8M
2025-06-11 53.25 54.88 52.82 54.34 1.6M
2025-06-10 52.80 54.75 52.59 53.47 1.6M
2025-06-09 50.95 53.20 50.63 52.90 1.7M
2025-06-06 50.30 51.99 50.10 50.63 2.1M
2025-06-05 51.10 52.18 50.39 50.55 1.4M
2025-06-04 51.04 51.78 50.80 51.39 1.2M
2025-06-03 50.16 52.93 49.52 51.44 2.3M
2025-05-30 49.89 50.78 48.50 50.01 2.0M
2025-05-29 50.99 51.60 49.45 50.00 2.9M
2025-05-28 52.81 54.49 50.58 50.66 3.2M
2025-05-27 52.60 53.80 51.21 53.14 3.5M
2025-05-26 55.00 55.20 51.75 52.44 4.9M
2025-05-23 48.98 53.99 48.91 53.99 3.9M
2025-05-22 49.45 50.77 48.81 49.08 2.1M
2025-05-21 49.98 51.50 48.45 49.27 2.5M
2025-05-20 47.29 49.98 47.22 49.68 3.1M
2025-05-19 45.88 48.53 45.64 47.54 2.9M
2025-05-16 46.31 46.69 45.72 46.03 1.2M
2025-05-15 46.99 47.49 45.77 46.87 2.1M
2025-05-14 44.65 48.12 44.20 46.70 3.0M
2025-05-13 45.03 46.70 44.50 44.59 1.6M
2025-05-12 45.27 45.61 44.70 45.01 0.9M
2025-05-09 44.70 44.85 44.33 44.57 0.5M
2025-05-08 44.31 44.75 44.00 44.65 0.8M
2025-05-07 43.75 45.49 43.75 44.70 1.8M
2025-05-06 43.50 43.99 43.01 43.40 1.3M
2025-04-30 44.81 45.30 42.97 43.49 1.6M
2025-04-29 43.86 46.94 43.86 44.53 3.2M
2025-04-28 44.45 44.65 43.40 43.40 0.9M
2025-04-25 44.42 45.42 44.30 44.67 1.2M
2025-04-24 44.40 45.48 44.06 44.35 1.2M
2025-04-23 43.51 44.99 43.51 44.20 1.3M
2025-04-22 42.75 44.35 42.50 43.31 1.2M
2025-04-21 41.16 43.38 40.91 43.00 1.3M
2025-04-18 41.27 42.18 40.30 41.37 1.0M
2025-04-17 41.18 42.19 41.00 41.27 1.2M
2025-04-16 41.90 42.60 41.00 41.40 0.9M
2025-04-15 41.80 42.41 41.53 42.09 1.0M
2025-04-14 42.81 42.81 41.01 41.21 1.7M
2025-04-11 39.00 40.89 39.00 40.12 1.7M
2025-04-10 40.00 41.64 40.00 40.30 2.5M
2025-04-09 37.61 38.16 35.53 37.85 1.4M
2025-04-08 40.04 41.00 37.21 38.05 2.1M
2025-04-07 41.72 43.50 40.93 40.93 1.9M
2025-04-03 45.44 46.18 44.01 45.48 1.8M
2025-04-02 45.19 46.76 45.03 46.28 1.6M
2025-04-01 44.90 45.65 44.82 45.25 1.2M
2025-03-31 44.41 45.73 44.40 44.86 1.4M
2025-03-28 44.30 45.33 44.24 44.66 1.0M
2025-03-27 44.07 44.48 43.54 44.30 0.6M
2025-03-26 43.67 44.50 43.67 44.13 0.7M
2025-03-25 44.01 44.32 43.39 43.80 0.7M
2025-03-24 44.40 44.87 43.40 44.06 1.0M
2025-03-21 44.72 45.88 44.31 44.35 1.3M
2025-03-20 44.48 45.15 44.26 44.87 0.8M
2025-03-19 44.81 45.28 44.55 44.80 0.9M
2025-03-18 44.50 45.48 44.49 45.08 1.1M
2025-03-17 44.56 44.72 44.32 44.40 0.9M
2025-03-14 43.59 44.59 43.59 44.52 1.5M
2025-03-13 43.97 44.29 43.48 43.70 0.9M
2025-03-12 42.93 44.73 42.90 44.01 2.0M
2025-03-11 42.69 42.91 42.50 42.90 0.6M
2025-03-10 42.65 42.95 42.49 42.93 0.5M
2025-03-07 42.76 43.00 42.53 42.65 0.6M
2025-03-06 42.16 43.04 42.16 42.87 0.8M
2025-03-05 42.63 42.72 42.20 42.30 0.6M
2025-03-04 42.40 42.79 42.10 42.70 0.6M
2025-03-03 42.95 43.17 42.34 42.50 0.9M
2025-02-28 43.13 43.45 42.71 42.95 1.4M
2025-02-27 42.74 43.39 42.57 43.05 1.1M
2025-02-26 42.39 42.86 42.26 42.84 0.8M
2025-02-25 42.09 42.78 42.03 42.41 0.7M
2025-02-24 42.56 42.77 42.26 42.46 0.9M
2025-02-21 43.13 43.13 42.50 42.64 1.0M
2025-02-20 42.88 43.24 42.60 43.08 0.6M
2025-02-19 42.40 42.99 42.25 42.88 0.8M
2025-02-18 43.32 44.22 42.40 42.50 1.3M
2025-02-17 43.38 43.77 43.06 43.53 0.9M
2025-02-14 43.30 44.20 43.16 43.70 0.9M
2025-02-13 43.63 44.08 43.26 43.35 1.0M
2025-02-12 43.98 44.15 43.41 43.88 0.9M
2025-02-11 44.51 44.65 43.80 43.95 0.8M
2025-02-10 44.71 44.93 44.21 44.58 0.9M
2025-02-07 44.93 45.48 44.50 44.74 1.2M
2025-02-06 44.90 45.13 44.44 45.07 1.0M
2025-02-05 44.47 44.69 43.10 44.64 1.1M
2025-01-27 44.69 45.30 44.21 44.32 1.0M
2025-01-24 45.13 45.26 44.45 44.93 0.9M
2025-01-23 46.18 46.23 45.26 45.26 1.2M
2025-01-22 45.26 46.14 45.24 45.80 1.1M
2025-01-21 45.59 46.25 45.20 45.56 1.1M
2025-01-20 44.55 45.50 44.55 45.41 1.2M
2025-01-17 44.11 44.47 43.65 44.35 0.7M
2025-01-16 44.60 44.90 43.95 44.50 0.9M
2025-01-15 44.26 44.88 44.10 44.65 0.9M
2025-01-14 43.22 44.50 43.15 44.35 1.2M
2025-01-13 42.97 43.27 42.30 43.00 0.9M
2025-01-10 44.67 44.81 43.30 43.37 1.0M
2025-01-09 45.48 45.98 44.61 44.77 1.3M
2025-01-08 44.64 46.21 43.92 45.65 1.9M
2025-01-07 43.90 45.36 43.73 44.92 1.2M
2025-01-06 46.20 46.29 42.00 44.16 2.0M
2025-01-03 45.56 47.40 45.56 46.29 2.3M
2025-01-02 47.43 48.35 45.41 45.73 2.7M