Anhui Yuanchen Environmental Protection Science Te (688659)

688659
🏛️ China →
10.55
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 12.11 12.49 12.11 12.45 2.4M
2023-12-28 11.54 12.29 11.45 12.21 2.9M
2023-12-27 11.59 11.70 11.35 11.62 1.5M
2023-12-26 11.77 11.84 11.33 11.51 1.8M
2023-12-25 11.72 11.89 11.56 11.80 1.8M
2023-12-22 12.01 12.05 11.71 11.78 1.7M
2023-12-21 11.91 12.06 11.51 11.96 2.2M
2023-12-20 11.90 12.09 11.80 11.93 2.3M
2023-12-19 11.59 11.99 11.59 11.90 1.7M
2023-12-18 11.93 11.98 11.66 11.70 1.6M
2023-12-15 11.91 12.05 11.83 11.96 1.5M
2023-12-14 11.99 12.17 11.84 11.86 1.7M
2023-12-13 11.80 12.08 11.68 11.86 2.1M
2023-12-12 11.93 12.02 11.72 11.80 2.1M
2023-12-11 11.83 12.09 11.79 11.93 2.5M
2023-12-08 12.31 12.31 11.80 11.83 2.6M
2023-12-07 12.31 12.36 12.09 12.22 2.1M
2023-12-06 12.42 12.54 12.18 12.23 2.0M
2023-12-05 12.55 12.55 12.28 12.29 1.7M
2023-12-04 12.54 12.79 12.18 12.60 4.5M
2023-12-01 12.84 12.84 12.39 12.55 2.9M
2023-11-30 12.93 13.06 12.50 12.69 3.1M
2023-11-29 12.87 13.29 12.84 12.97 3.4M
2023-11-28 12.55 13.03 12.55 12.84 3.5M
2023-11-27 12.69 12.92 12.56 12.62 2.8M
2023-11-24 13.25 13.28 12.50 12.69 3.6M
2023-11-23 12.85 13.25 12.79 13.13 5.6M
2023-11-22 12.79 13.05 12.55 12.79 3.9M
2023-11-21 13.26 13.37 12.81 12.87 6.1M
2023-11-20 13.12 13.54 12.88 13.36 9.0M
2023-11-17 12.32 13.46 12.24 13.11 9.8M
2023-11-16 12.45 12.62 12.27 12.37 3.6M
2023-11-15 12.12 12.52 12.06 12.48 4.6M
2023-11-14 12.05 12.25 11.89 12.15 2.8M
2023-11-13 11.87 12.14 11.80 12.00 2.4M
2023-11-10 11.84 12.00 11.80 11.87 1.4M
2023-11-09 12.00 12.09 11.86 11.93 2.0M
2023-11-08 11.91 12.12 11.85 11.99 2.3M
2023-11-07 12.03 12.10 11.88 12.10 2.2M
2023-11-06 11.79 12.09 11.72 12.05 2.3M
2023-11-03 11.54 11.84 11.46 11.73 2.7M
2023-11-02 11.48 11.70 11.38 11.40 2.0M
2023-11-01 11.45 11.70 11.38 11.54 2.0M
2023-10-31 11.48 11.70 11.31 11.39 2.0M
2023-10-30 11.51 11.79 11.36 11.68 2.3M
2023-10-27 11.33 11.63 11.20 11.58 1.8M
2023-10-26 11.45 11.48 11.13 11.32 1.4M
2023-10-25 11.32 11.66 11.23 11.46 1.6M
2023-10-24 10.82 11.32 10.71 11.20 2.4M
2023-10-23 11.19 11.20 10.72 10.77 2.1M
2023-10-20 11.10 11.44 11.01 11.22 2.2M
2023-10-19 11.20 11.52 11.13 11.15 2.1M
2023-10-18 11.58 11.58 11.14 11.19 2.3M
2023-10-17 11.44 11.63 11.27 11.56 2.4M
2023-10-16 11.93 11.95 11.44 11.44 3.3M
2023-10-13 12.35 12.37 11.78 11.96 5.3M
2023-10-12 11.91 12.91 11.82 12.47 6.2M
2023-10-11 12.10 12.10 11.84 11.86 1.5M
2023-10-10 12.20 12.37 11.97 12.00 1.7M
2023-10-09 12.16 12.23 11.93 11.95 1.7M
2023-09-28 11.98 12.24 11.94 12.11 1.8M
2023-09-27 11.79 12.19 11.68 11.93 1.9M
2023-09-26 11.77 11.98 11.77 11.80 1.4M
2023-09-25 12.25 12.37 11.82 11.88 2.2M
2023-09-22 11.90 12.23 11.77 12.21 1.8M
2023-09-21 12.02 12.15 11.84 11.89 1.0M
2023-09-20 12.19 12.19 12.00 12.02 1.3M
2023-09-19 12.49 12.49 12.10 12.13 1.6M
2023-09-18 12.36 12.80 12.22 12.43 1.9M
2023-09-15 12.58 12.69 12.25 12.36 2.1M
2023-09-14 12.63 12.72 12.42 12.50 1.7M
2023-09-13 13.01 13.04 12.45 12.60 3.2M
2023-09-12 13.33 13.33 12.90 12.98 2.1M
2023-09-11 13.04 13.36 12.90 13.25 2.3M
2023-09-08 12.98 13.23 12.98 13.01 2.1M
2023-09-07 13.50 13.50 12.97 13.01 2.2M
2023-09-06 13.10 13.44 13.04 13.43 2.5M
2023-09-05 13.16 13.39 13.07 13.27 2.4M
2023-09-04 13.05 13.20 12.85 13.15 2.3M
2023-09-01 13.41 13.48 12.88 13.01 2.5M
2023-08-31 13.24 13.47 13.05 13.29 3.0M
2023-08-30 13.25 13.56 13.08 13.39 3.9M
2023-08-29 12.27 13.26 12.16 13.26 6.1M
2023-08-28 12.88 12.90 12.19 12.24 4.3M
2023-08-25 12.19 12.43 11.93 12.00 3.6M
2023-08-24 12.74 12.79 12.35 12.45 3.6M
2023-08-23 12.63 13.20 12.34 12.85 4.6M
2023-08-22 12.56 12.71 12.25 12.61 2.7M
2023-08-21 12.89 13.03 12.51 12.52 2.8M
2023-08-18 13.13 13.24 12.90 12.99 3.2M
2023-08-17 12.29 12.99 12.28 12.88 4.0M
2023-08-16 12.69 12.77 12.43 12.43 1.9M
2023-08-15 12.88 13.13 12.65 12.70 3.0M
2023-08-14 12.80 12.94 12.44 12.81 4.3M
2023-08-11 13.34 13.59 12.91 12.92 3.2M
2023-08-10 13.11 13.48 13.11 13.38 3.1M
2023-08-09 12.99 13.33 12.86 13.15 2.6M
2023-08-08 13.25 13.45 12.98 13.00 3.0M
2023-08-07 13.25 13.33 13.06 13.27 2.6M
2023-08-04 13.42 13.49 13.20 13.34 3.5M
2023-08-03 13.70 13.85 13.35 13.44 5.6M
2023-08-02 13.00 14.05 12.91 13.85 11.0M
2023-08-01 13.21 13.30 12.94 13.04 2.9M
2023-07-31 13.16 13.34 12.98 13.22 3.2M
2023-07-28 13.05 13.16 12.81 13.07 3.7M
2023-07-27 13.16 13.46 12.93 13.05 3.7M
2023-07-26 13.20 13.40 13.00 13.17 3.3M
2023-07-25 13.34 13.42 13.13 13.21 3.1M
2023-07-24 13.17 13.35 13.05 13.09 2.3M
2023-07-21 13.60 13.68 13.07 13.26 5.3M
2023-07-20 14.05 14.14 13.52 13.54 4.9M
2023-07-19 14.40 14.55 13.97 14.05 5.0M
2023-07-18 15.09 15.09 14.41 14.43 4.3M
2023-07-17 14.80 15.07 14.60 14.90 3.6M
2023-07-14 14.90 15.13 14.56 14.87 5.5M
2023-07-13 14.87 15.15 14.79 14.95 4.7M
2023-07-12 15.75 15.75 14.80 14.86 7.1M
2023-07-11 15.78 15.90 15.15 15.64 5.7M
2023-07-10 16.16 16.20 15.51 15.61 7.7M
2023-07-07 16.00 16.88 15.66 16.06 10.5M
2023-07-06 16.56 16.89 15.77 16.15 11.3M
2023-07-05 16.96 17.78 16.56 16.64 12.4M
2023-07-04 17.27 17.68 16.69 17.26 17.5M
2023-07-03 17.49 18.56 16.89 16.92 26.8M
2023-06-30 15.68 17.25 15.56 16.93 19.9M
2023-06-29 15.48 16.06 15.33 15.47 7.3M
2023-06-28 16.10 16.21 15.23 15.64 11.1M
2023-06-27 16.27 16.89 16.12 16.33 13.1M
2023-06-26 15.80 17.28 15.11 16.53 22.1M
2023-06-21 15.90 17.38 15.81 16.10 20.0M
2023-06-20 15.09 15.54 14.91 15.18 9.4M
2023-06-19 15.13 15.48 14.72 14.96 11.6M
2023-06-16 15.94 16.01 15.20 15.36 14.1M
2023-06-15 15.43 16.28 15.34 16.25 13.5M
2023-06-14 15.60 16.09 15.25 15.58 7.7M
2023-06-13 15.70 15.80 15.13 15.62 8.2M
2023-06-12 15.48 16.57 15.20 15.76 13.1M
2023-06-09 15.99 16.05 15.30 15.49 12.8M
2023-06-08 16.55 17.25 15.47 15.70 17.8M
2023-06-07 16.05 17.50 15.82 16.60 16.6M
2023-06-06 16.36 17.42 15.96 16.21 16.7M
2023-06-05 16.00 16.88 15.19 16.28 20.1M
2023-06-02 13.45 15.98 13.45 15.53 24.9M
2023-06-01 12.73 13.81 12.66 13.64 11.2M
2023-05-31 13.22 13.37 12.73 12.73 6.6M
2023-05-30 13.26 13.46 13.01 13.32 5.7M
2023-05-29 13.75 13.80 13.11 13.23 7.9M
2023-05-26 14.16 14.16 13.50 13.67 9.7M
2023-05-25 13.70 14.66 13.47 14.23 15.2M
2023-05-24 13.20 14.15 13.18 13.68 10.2M
2023-05-23 14.01 14.01 13.26 13.28 6.0M
2023-05-22 13.38 14.16 13.23 13.80 9.1M
2023-05-19 13.48 13.73 13.01 13.48 7.5M
2023-05-18 14.05 14.05 13.00 13.38 10.1M
2023-05-17 13.60 14.22 13.32 13.89 12.2M
2023-05-16 13.81 14.53 13.62 13.79 18.5M
2023-05-15 12.21 14.14 12.07 14.02 19.1M
2023-05-12 13.22 13.25 12.10 12.10 11.5M
2023-05-11 13.09 13.55 12.51 13.20 16.6M
2023-05-10 11.15 13.35 11.04 13.30 17.4M
2023-05-09 11.58 11.58 11.07 11.13 3.5M
2023-05-08 11.49 11.65 11.33 11.45 2.5M
2023-05-05 11.72 11.73 11.35 11.41 2.7M
2023-05-04 11.41 11.85 11.29 11.71 4.0M
2023-04-28 11.34 11.59 11.26 11.38 2.8M
2023-04-27 11.51 11.56 11.22 11.31 2.2M
2023-04-26 11.09 11.58 11.02 11.41 3.3M
2023-04-25 11.50 11.50 10.86 11.03 3.6M
2023-04-24 11.69 11.74 11.32 11.43 3.3M
2023-04-21 12.01 12.15 11.54 11.60 2.8M
2023-04-20 12.31 12.40 11.98 12.01 1.8M
2023-04-19 12.37 12.47 12.18 12.28 1.9M
2023-04-18 12.75 12.75 12.35 12.37 2.2M
2023-04-17 12.86 12.96 12.60 12.66 2.2M
2023-04-14 12.76 12.98 12.71 12.80 1.7M
2023-04-13 13.12 13.14 12.68 12.73 3.1M
2023-04-12 13.19 13.22 13.03 13.11 1.6M
2023-04-11 13.37 13.40 12.97 13.06 3.1M
2023-04-10 13.23 13.65 13.23 13.34 2.8M
2023-04-07 13.19 13.50 13.12 13.23 2.1M
2023-04-06 13.33 13.48 13.07 13.33 2.6M
2023-04-04 13.72 13.85 13.23 13.35 3.2M
2023-04-03 13.93 13.93 13.66 13.75 3.8M
2023-03-31 13.37 14.37 13.30 14.05 5.4M
2023-03-30 13.23 13.45 13.09 13.29 2.3M
2023-03-29 13.36 13.57 13.20 13.23 2.7M
2023-03-28 13.81 13.82 13.37 13.38 3.1M
2023-03-27 13.84 13.99 13.55 13.73 3.6M
2023-03-24 14.09 14.13 13.82 13.86 2.9M
2023-03-23 14.21 14.23 13.96 14.10 2.0M
2023-03-22 14.38 14.43 14.05 14.18 2.5M
2023-03-21 13.90 14.25 13.50 14.22 3.0M
2023-03-20 13.85 14.18 13.43 13.98 4.2M
2023-03-17 14.19 14.38 13.81 13.84 3.5M
2023-03-16 14.51 14.73 14.07 14.07 2.9M
2023-03-15 14.28 15.05 14.28 14.69 4.0M
2023-03-14 14.56 14.69 14.08 14.28 2.8M
2023-03-13 14.65 14.89 14.43 14.69 2.3M
2023-03-10 15.20 15.23 14.70 14.76 2.2M
2023-03-09 15.12 15.43 14.94 15.28 2.3M
2023-03-08 14.80 15.25 14.66 15.02 3.1M
2023-03-07 15.00 15.10 14.63 14.63 2.6M
2023-03-06 15.21 15.24 14.68 15.10 4.5M
2023-03-03 15.32 15.39 14.95 15.11 2.1M
2023-03-02 15.93 15.99 15.16 15.27 4.8M
2023-03-01 15.78 15.99 15.51 15.91 3.1M
2023-02-28 15.84 15.90 15.45 15.66 2.7M
2023-02-27 15.91 16.13 15.64 15.70 3.2M
2023-02-24 16.18 16.47 15.82 15.94 3.5M
2023-02-23 15.98 16.18 15.72 16.11 3.8M
2023-02-22 16.16 16.16 15.85 16.00 2.4M
2023-02-21 16.21 16.63 16.00 16.16 3.5M
2023-02-20 17.21 17.21 15.80 16.24 9.1M
2023-02-17 17.19 17.56 17.07 17.21 3.4M
2023-02-16 18.34 18.65 17.08 17.20 7.2M
2023-02-15 18.63 18.75 18.24 18.51 4.0M
2023-02-14 18.41 19.08 18.32 18.48 5.5M
2023-02-13 18.30 18.60 18.18 18.44 3.7M
2023-02-10 19.29 19.29 18.16 18.30 5.9M
2023-02-09 18.17 19.28 18.11 19.10 6.8M
2023-02-08 18.38 18.68 18.15 18.43 3.5M
2023-02-07 18.24 18.80 18.01 18.32 5.3M
2023-02-06 18.80 18.80 18.00 18.21 4.4M
2023-02-03 19.05 19.48 18.40 18.81 5.8M
2023-02-02 19.21 20.04 18.84 19.25 8.4M
2023-02-01 18.66 19.74 18.22 19.49 13.4M
2023-01-31 17.18 18.73 16.72 18.41 12.4M
2023-01-30 16.98 17.63 16.98 17.15 5.5M
2023-01-20 16.73 17.67 16.71 17.14 5.5M
2023-01-19 16.84 17.20 16.70 16.73 3.1M
2023-01-18 16.58 17.09 16.24 16.84 4.4M
2023-01-17 16.93 17.17 16.28 16.38 4.2M
2023-01-16 16.88 17.38 16.55 16.67 7.7M
2023-01-13 18.42 18.42 16.61 16.98 10.7M
2023-01-12 17.67 18.96 17.30 18.10 11.2M
2023-01-11 17.82 18.10 17.23 17.28 3.3M
2023-01-10 18.20 18.23 17.57 17.85 4.3M
2023-01-09 18.60 19.08 17.94 18.24 6.9M
2023-01-06 18.18 19.33 17.73 18.59 9.4M
2023-01-05 17.11 18.49 16.76 18.18 8.4M
2023-01-04 17.53 17.55 16.75 16.99 5.5M
2023-01-03 16.90 17.78 16.85 17.52 4.4M