Anhui Zhongyuan New Materials (603527)

603527
🏛️ China →
11.46
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 10.84 10.86 10.71 10.81 2.0M
2023-12-28 10.40 10.82 10.21 10.77 3.2M
2023-12-27 10.34 10.45 10.24 10.32 1.1M
2023-12-26 10.46 10.56 10.27 10.31 1.5M
2023-12-25 10.55 10.55 10.31 10.45 1.6M
2023-12-22 10.62 10.74 10.45 10.56 1.7M
2023-12-21 10.44 10.69 10.25 10.62 2.3M
2023-12-20 10.60 10.70 10.47 10.50 1.1M
2023-12-19 10.52 10.63 10.47 10.57 1.9M
2023-12-18 10.70 10.72 10.44 10.47 2.1M
2023-12-15 10.68 10.79 10.65 10.69 2.0M
2023-12-14 10.74 10.90 10.62 10.66 2.6M
2023-12-13 10.88 10.89 10.73 10.74 2.0M
2023-12-12 10.87 10.97 10.64 10.90 3.5M
2023-12-11 10.90 10.97 10.78 10.92 3.0M
2023-12-08 11.13 11.17 10.94 10.99 3.2M
2023-12-07 11.30 11.31 10.96 11.13 4.6M
2023-12-06 10.85 11.26 10.81 11.24 7.5M
2023-12-05 11.02 11.16 10.87 10.90 4.0M
2023-12-04 11.08 11.16 11.00 11.08 3.7M
2023-12-01 10.88 11.04 10.86 11.02 4.2M
2023-11-30 11.23 11.23 10.72 10.93 6.3M
2023-11-29 11.20 11.36 11.16 11.24 4.7M
2023-11-28 11.15 11.31 10.90 11.29 7.6M
2023-11-27 11.30 11.51 11.09 11.21 8.4M
2023-11-24 11.50 11.77 11.27 11.34 10.1M
2023-11-23 11.99 12.06 11.41 11.53 15.8M
2023-11-22 11.84 13.16 11.57 12.12 22.4M
2023-11-21 10.93 11.96 10.84 11.96 13.7M
2023-11-20 10.90 10.90 10.76 10.87 1.6M
2023-11-17 10.69 10.81 10.60 10.78 1.4M
2023-11-16 10.76 10.84 10.67 10.70 1.6M
2023-11-15 10.68 10.79 10.68 10.76 1.6M
2023-11-14 10.66 10.76 10.59 10.66 1.3M
2023-11-13 10.54 10.70 10.53 10.66 1.5M
2023-11-10 10.59 10.61 10.43 10.54 1.1M
2023-11-09 10.51 10.64 10.51 10.55 1.6M
2023-11-08 10.65 10.68 10.50 10.59 1.7M
2023-11-07 10.66 10.71 10.56 10.66 1.6M
2023-11-06 10.57 10.74 10.53 10.66 1.7M
2023-11-03 10.48 10.62 10.42 10.53 1.9M
2023-11-02 10.75 10.90 10.42 10.42 1.9M
2023-11-01 10.51 10.57 10.37 10.56 1.8M
2023-10-31 10.53 10.59 10.40 10.47 1.6M
2023-10-30 10.60 10.65 10.40 10.52 2.5M
2023-10-27 10.22 10.68 10.22 10.67 3.2M
2023-10-26 10.02 10.30 9.95 10.28 2.4M
2023-10-25 10.05 10.21 10.05 10.10 1.7M
2023-10-24 9.63 10.04 9.63 10.03 3.6M
2023-10-23 10.02 10.02 9.54 9.59 2.9M
2023-10-20 10.13 10.28 10.01 10.04 2.1M
2023-10-19 10.23 10.40 10.15 10.24 1.8M
2023-10-18 10.43 10.44 10.23 10.24 1.6M
2023-10-17 10.45 10.53 10.38 10.45 1.4M
2023-10-16 10.68 10.73 10.42 10.46 2.2M
2023-10-13 10.87 10.90 10.61 10.69 2.0M
2023-10-12 10.55 10.95 10.55 10.90 3.0M
2023-10-11 10.75 10.78 10.52 10.60 2.5M
2023-10-10 10.65 10.78 10.62 10.70 2.2M
2023-10-09 10.84 10.84 10.53 10.62 2.3M
2023-09-28 10.71 10.87 10.71 10.82 1.3M
2023-09-27 10.60 10.81 10.56 10.74 1.8M
2023-09-26 10.93 10.95 10.62 10.64 1.9M
2023-09-25 11.04 11.18 10.81 10.93 1.9M
2023-09-22 10.89 11.10 10.81 11.08 2.2M
2023-09-21 11.01 11.06 10.86 10.90 1.5M
2023-09-20 11.07 11.18 11.01 11.03 1.6M
2023-09-19 11.36 11.36 11.05 11.10 1.6M
2023-09-18 11.15 11.36 10.98 11.30 3.0M
2023-09-15 11.35 11.37 11.12 11.20 2.1M
2023-09-14 11.35 11.40 11.18 11.27 1.6M
2023-09-13 11.72 11.75 11.33 11.43 2.9M
2023-09-12 11.77 11.89 11.70 11.82 2.3M
2023-09-11 11.75 11.93 11.63 11.85 1.9M
2023-09-08 11.82 11.84 11.67 11.69 1.5M
2023-09-07 12.05 12.06 11.71 11.76 2.3M
2023-09-06 11.90 12.05 11.79 12.04 2.1M
2023-09-05 11.84 11.95 11.77 11.92 2.3M
2023-09-04 11.49 11.88 11.44 11.87 2.6M
2023-09-01 11.50 11.53 11.33 11.50 2.1M
2023-08-31 11.51 11.55 11.35 11.37 2.3M
2023-08-30 11.43 11.62 11.39 11.45 2.2M
2023-08-29 11.01 11.40 11.00 11.39 2.6M
2023-08-28 11.94 11.94 10.94 11.00 3.6M
2023-08-25 11.13 11.28 10.86 10.93 2.8M
2023-08-24 11.13 11.25 10.98 11.13 2.1M
2023-08-23 11.55 11.55 11.00 11.10 2.2M
2023-08-22 11.66 11.80 11.29 11.48 2.3M
2023-08-21 11.70 11.84 11.58 11.58 1.6M
2023-08-18 11.94 11.99 11.73 11.73 1.8M
2023-08-17 11.85 11.91 11.59 11.88 1.8M
2023-08-16 11.72 11.90 11.66 11.76 1.5M
2023-08-15 11.88 11.96 11.74 11.77 1.3M
2023-08-14 11.80 11.92 11.66 11.91 1.9M
2023-08-11 12.07 12.14 11.93 11.93 1.7M
2023-08-10 12.19 12.28 12.02 12.06 1.6M
2023-08-09 12.32 12.35 12.05 12.22 1.9M
2023-08-08 12.33 12.37 12.25 12.31 1.2M
2023-08-07 12.28 12.37 12.22 12.35 2.0M
2023-08-04 12.39 12.48 12.30 12.33 1.8M
2023-08-03 12.43 12.47 12.27 12.34 2.3M
2023-08-02 12.50 12.56 12.38 12.43 2.2M
2023-08-01 12.59 12.59 12.32 12.46 2.3M
2023-07-31 12.65 12.75 12.50 12.54 2.6M
2023-07-28 12.46 12.58 12.26 12.58 2.5M
2023-07-27 12.52 12.65 12.38 12.45 2.5M
2023-07-26 12.43 12.57 12.39 12.45 1.8M
2023-07-25 12.22 12.46 12.22 12.45 2.3M
2023-07-24 12.11 12.25 12.07 12.15 1.7M
2023-07-21 12.26 12.36 12.13 12.15 1.8M
2023-07-20 12.45 12.54 12.25 12.26 2.0M
2023-07-19 12.50 12.66 12.41 12.47 1.6M
2023-07-18 12.55 12.60 12.30 12.53 1.6M
2023-07-17 12.46 12.55 12.30 12.43 2.1M
2023-07-14 12.61 12.68 12.48 12.49 2.3M
2023-07-13 12.65 12.82 12.53 12.57 2.6M
2023-07-12 12.74 12.83 12.61 12.63 2.4M
2023-07-11 12.59 12.88 12.44 12.76 4.0M
2023-07-10 12.46 12.68 12.45 12.58 2.5M
2023-07-07 12.55 12.60 12.35 12.50 2.4M
2023-07-06 12.55 12.65 12.37 12.59 3.6M
2023-07-05 12.36 12.62 12.32 12.53 4.3M
2023-07-04 12.34 12.47 12.24 12.41 3.5M
2023-07-03 12.22 12.45 12.17 12.26 4.5M
2023-06-30 11.92 12.27 11.92 12.22 3.6M
2023-06-29 11.87 12.06 11.87 11.97 2.6M
2023-06-28 11.86 11.96 11.69 11.94 2.5M
2023-06-27 11.69 11.95 11.65 11.95 2.3M
2023-06-26 11.69 11.85 11.57 11.71 2.6M
2023-06-21 11.82 12.10 11.69 11.69 3.0M
2023-06-20 11.90 11.99 11.79 11.82 3.1M
2023-06-19 12.29 12.31 11.94 11.95 4.7M
2023-06-16 12.25 12.33 12.18 12.30 3.2M
2023-06-15 12.25 12.36 12.00 12.25 4.8M
2023-06-14 12.62 12.78 12.28 12.29 5.8M
2023-06-13 12.79 12.81 12.64 12.66 5.0M
2023-06-12 12.58 12.88 12.32 12.87 8.7M
2023-06-09 12.85 12.88 12.60 12.68 7.3M
2023-06-08 12.80 13.10 12.60 12.93 9.8M
2023-06-07 12.75 12.97 12.70 12.84 7.9M
2023-06-06 13.07 13.23 12.72 12.82 9.8M
2023-06-05 13.20 13.58 13.00 13.10 16.8M
2023-06-02 12.49 13.82 12.32 13.82 12.4M
2023-06-01 12.23 12.57 12.09 12.56 3.6M
2023-05-31 12.10 12.44 11.92 12.33 3.2M
2023-05-30 12.28 12.48 12.06 12.22 3.0M
2023-05-29 12.28 12.48 12.08 12.33 3.0M
2023-05-26 12.12 12.39 11.86 12.30 3.4M
2023-05-25 12.27 12.31 11.98 12.17 2.9M
2023-05-24 12.17 12.44 12.09 12.38 2.4M
2023-05-23 12.29 12.45 12.14 12.17 2.4M
2023-05-22 12.05 12.37 12.01 12.34 2.2M
2023-05-19 12.07 12.17 11.89 12.14 1.5M
2023-05-18 12.20 12.22 12.01 12.08 1.3M
2023-05-17 11.94 12.15 11.78 12.10 2.1M
2023-05-16 11.96 12.03 11.87 11.91 1.5M
2023-05-15 11.71 11.98 11.60 11.96 1.8M
2023-05-12 11.98 11.98 11.70 11.71 1.5M
2023-05-11 12.04 12.04 11.81 11.94 1.4M
2023-05-10 11.75 12.07 11.63 11.98 2.2M
2023-05-09 12.09 12.09 11.75 11.76 1.9M
2023-05-08 12.00 12.10 11.87 12.02 1.7M
2023-05-05 12.08 12.14 11.81 11.87 1.5M
2023-05-04 11.97 12.28 11.93 12.09 2.2M
2023-04-28 11.85 12.07 11.82 11.95 1.6M
2023-04-27 12.01 12.27 11.75 11.91 3.3M
2023-04-26 11.68 12.17 11.55 12.08 2.2M
2023-04-25 12.02 12.05 11.53 11.64 2.3M
2023-04-24 11.93 12.10 11.83 11.96 2.2M
2023-04-21 12.33 12.47 12.10 12.12 1.7M
2023-04-20 12.70 12.82 12.31 12.39 2.9M
2023-04-19 12.64 12.80 12.60 12.74 2.8M
2023-04-18 13.00 13.00 12.70 12.70 2.5M
2023-04-17 12.86 13.00 12.72 12.91 3.2M
2023-04-14 12.72 12.98 12.69 12.86 2.2M
2023-04-13 12.87 13.00 12.64 12.66 2.5M
2023-04-12 12.84 13.03 12.73 12.87 1.8M
2023-04-11 12.65 12.85 12.45 12.84 2.4M
2023-04-10 12.66 12.88 12.51 12.63 3.0M
2023-04-07 12.50 12.73 12.43 12.70 3.3M
2023-04-06 13.13 13.31 12.42 12.55 6.5M
2023-04-04 13.68 13.69 13.11 13.21 2.9M
2023-04-03 13.55 13.75 13.45 13.71 2.2M
2023-03-31 13.53 13.70 13.39 13.58 1.5M
2023-03-30 13.38 13.49 13.27 13.46 1.3M
2023-03-29 13.57 13.75 13.36 13.39 2.2M
2023-03-28 13.65 13.70 13.39 13.48 2.8M
2023-03-27 13.73 13.90 13.49 13.65 2.6M
2023-03-24 13.83 13.97 13.73 13.77 1.7M
2023-03-23 13.68 13.99 13.50 13.83 2.6M
2023-03-22 13.81 14.06 13.70 13.81 2.1M
2023-03-21 13.34 13.81 13.27 13.76 2.3M
2023-03-20 13.20 13.39 12.96 13.34 2.2M
2023-03-17 13.39 13.42 13.15 13.19 2.2M
2023-03-16 13.69 13.79 13.24 13.27 2.4M
2023-03-15 13.65 13.84 13.60 13.80 2.2M
2023-03-14 13.99 14.18 13.41 13.55 3.1M
2023-03-13 14.04 14.04 13.54 13.90 4.9M
2023-03-10 14.90 14.90 14.11 14.19 7.8M
2023-03-09 14.24 14.35 14.14 14.25 1.0M
2023-03-08 14.35 14.42 14.12 14.18 1.7M
2023-03-07 14.50 14.73 14.30 14.31 1.7M
2023-03-06 14.55 14.69 14.28 14.67 1.9M
2023-03-03 14.43 14.65 14.40 14.51 1.6M
2023-03-02 14.72 14.75 14.40 14.41 2.1M
2023-03-01 14.73 14.83 14.56 14.72 1.8M
2023-02-28 14.90 14.95 14.50 14.75 2.8M
2023-02-27 14.88 15.13 14.70 14.90 2.1M
2023-02-24 15.25 15.25 14.85 14.98 1.7M
2023-02-23 15.28 15.41 15.11 15.22 1.9M
2023-02-22 15.31 15.38 15.04 15.16 1.8M
2023-02-21 15.51 15.56 15.07 15.20 2.9M
2023-02-20 15.10 15.19 14.84 15.10 2.5M
2023-02-17 15.23 15.50 14.95 15.19 3.4M
2023-02-16 16.21 16.21 15.07 15.20 6.1M
2023-02-15 16.28 16.88 16.10 16.21 5.0M
2023-02-14 16.16 16.55 15.96 16.30 3.4M
2023-02-13 15.95 16.38 15.88 16.08 2.9M
2023-02-10 16.40 16.40 15.94 16.03 3.5M
2023-02-09 16.24 16.75 16.04 16.45 5.8M
2023-02-08 15.97 16.66 15.88 16.36 5.9M
2023-02-07 15.61 16.20 15.57 15.98 3.6M
2023-02-06 15.80 15.88 15.54 15.60 2.3M
2023-02-03 15.88 15.92 15.05 15.76 3.4M
2023-02-02 15.83 16.00 15.60 15.89 5.5M
2023-02-01 15.77 16.18 15.76 15.83 4.9M
2023-01-31 15.60 15.97 15.48 15.76 3.5M
2023-01-30 15.56 15.87 15.50 15.68 3.5M
2023-01-20 15.08 15.35 14.96 15.32 2.1M
2023-01-19 15.02 15.16 14.86 15.08 1.8M
2023-01-18 14.95 15.10 14.79 15.04 1.8M
2023-01-17 14.98 15.36 14.86 14.94 2.2M
2023-01-16 14.81 14.96 14.68 14.86 3.0M
2023-01-13 14.87 15.08 14.68 14.80 2.9M
2023-01-12 14.77 15.09 14.77 14.90 2.5M
2023-01-11 14.83 15.06 14.71 14.72 2.7M
2023-01-10 15.10 15.15 14.79 14.82 2.6M
2023-01-09 15.12 15.25 14.83 14.99 5.0M
2023-01-06 14.41 15.26 14.28 15.17 8.9M
2023-01-05 14.25 14.88 14.15 14.41 6.7M
2023-01-04 14.20 14.60 13.97 14.15 4.9M
2023-01-03 13.84 14.29 13.75 14.25 6.0M