Changsha DIALINE New Material (300700)

300700
🏛️ China →
12.70
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 12.74 12.81 12.69 12.78 328.8K
09:35 12.78 12.85 12.75 12.80 425.5K
09:40 12.79 12.85 12.79 12.82 296.0K
09:45 12.83 12.88 12.81 12.84 196.8K
09:50 12.83 12.86 12.81 12.83 267.8K
09:55 12.83 12.87 12.83 12.83 80.5K
10:00 12.82 12.82 12.78 12.80 194.0K
10:05 12.81 12.81 12.77 12.78 78.3K
10:10 12.79 12.81 12.79 12.80 52.8K
10:15 12.79 12.84 12.78 12.83 87.8K
10:20 12.83 12.88 12.82 12.85 269.1K
10:25 12.84 12.84 12.79 12.81 98.0K
10:30 12.81 12.83 12.77 12.77 106.3K
10:35 12.78 12.82 12.77 12.80 174.7K
10:40 12.81 12.81 12.78 12.80 299.4K
10:45 12.80 12.81 12.79 12.79 39.2K
10:50 12.80 12.82 12.79 12.82 43.1K
10:55 12.82 12.83 12.81 12.82 63.7K
11:00 12.82 12.84 12.81 12.84 26.8K
11:05 12.85 12.88 12.84 12.87 187.1K
11:10 12.87 12.87 12.85 12.87 77.9K
11:15 12.87 12.87 12.83 12.83 90.6K
11:20 12.84 12.85 12.83 12.84 33.3K
11:25 12.85 12.85 12.82 12.82 75.7K
13:00 12.81 12.82 12.79 12.80 67.7K
13:05 12.80 12.80 12.75 12.77 115.6K
13:10 12.77 12.79 12.75 12.79 116.4K
13:15 12.78 12.80 12.78 12.80 57.2K
13:20 12.79 12.80 12.78 12.80 69.2K
13:25 12.80 12.80 12.79 12.79 53.6K
13:30 12.79 12.79 12.77 12.77 158.6K
13:35 12.77 12.77 12.73 12.75 339.4K
13:40 12.75 12.76 12.73 12.75 45.7K
13:45 12.75 12.75 12.73 12.75 89.9K
13:50 12.74 12.76 12.74 12.75 61.0K
13:55 12.74 12.75 12.71 12.72 160.8K
14:00 12.73 12.74 12.72 12.73 68.5K
14:05 12.74 12.74 12.71 12.73 82.0K
14:10 12.72 12.73 12.71 12.73 49.9K
14:15 12.73 12.75 12.72 12.74 67.9K
14:20 12.75 12.76 12.74 12.74 41.9K
14:25 12.74 12.76 12.74 12.74 40.5K
14:30 12.75 12.75 12.72 12.73 94.2K
14:35 12.73 12.73 12.71 12.72 91.3K
14:40 12.72 12.72 12.68 12.69 291.2K
14:45 12.69 12.70 12.67 12.69 247.3K
14:50 12.68 12.69 12.66 12.68 269.5K
14:55 12.69 12.70 12.68 12.70 91.7K
15:40 12.70 12.70 12.70 12.70 178.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 12.80 12.88 12.66 12.70 6.5M
2025-09-29 12.67 13.00 12.46 12.77 9.9M
2025-09-26 12.87 12.88 12.50 12.77 8.9M
2025-09-25 12.99 13.11 12.76 12.86 9.4M
2025-09-24 12.65 13.07 12.59 12.99 10.3M
2025-09-23 13.01 13.17 12.32 12.68 14.4M
2025-09-22 12.43 13.30 12.43 13.10 21.3M
2025-09-19 12.52 12.55 12.26 12.42 8.4M
2025-09-18 12.61 12.85 12.26 12.52 13.8M
2025-09-17 12.76 13.00 12.53 12.60 9.1M
2025-09-16 12.69 12.92 12.51 12.79 9.1M
2025-09-15 12.63 12.78 12.46 12.54 9.7M
2025-09-12 13.23 13.23 12.60 12.67 17.7M
2025-09-11 13.23 13.47 12.92 13.25 14.1M
2025-09-10 13.27 13.56 13.18 13.23 9.1M
2025-09-09 13.57 13.95 13.27 13.30 13.0M
2025-09-08 13.77 13.90 13.29 13.65 12.2M
2025-09-05 12.90 13.61 12.90 13.61 12.9M
2025-09-04 13.24 13.66 12.62 12.89 15.2M
2025-09-03 13.68 13.88 13.07 13.14 12.0M
2025-09-02 14.04 14.08 13.46 13.68 14.0M
2025-09-01 13.69 14.17 13.41 14.03 18.0M
2025-08-29 13.68 14.08 13.60 13.68 14.4M
2025-08-28 13.66 14.03 13.17 13.72 21.0M
2025-08-27 14.54 14.62 13.66 13.68 30.0M
2025-08-26 13.40 14.93 13.01 14.54 42.1M
2025-08-25 12.99 13.87 12.66 13.52 33.4M
2025-08-22 12.20 13.23 12.16 13.01 31.7M
2025-08-21 12.24 12.38 12.08 12.15 11.7M
2025-08-20 12.12 12.36 12.10 12.28 12.9M
2025-08-19 12.33 12.48 12.13 12.21 16.6M
2025-08-18 12.31 12.68 12.10 12.35 25.3M
2025-08-15 12.25 12.42 11.80 12.29 32.1M
2025-08-14 12.21 12.60 11.78 12.13 35.7M
2025-08-13 12.34 12.57 11.68 12.23 33.4M
2025-08-12 12.25 12.57 12.12 12.36 21.9M
2025-08-11 11.41 12.29 11.41 12.23 29.1M
2025-08-08 11.34 11.81 11.32 11.45 15.6M
2025-08-07 11.20 11.70 11.13 11.34 17.1M
2025-08-06 10.99 11.35 10.83 11.16 12.2M
2025-08-05 11.03 11.30 10.95 10.99 9.7M
2025-08-04 10.76 11.12 10.62 11.01 9.7M
2025-08-01 10.46 10.93 10.37 10.81 12.8M
2025-07-31 10.70 10.86 10.40 10.46 12.2M
2025-07-30 11.05 11.10 10.67 10.75 12.7M
2025-07-29 11.07 11.20 10.87 11.13 8.6M
2025-07-28 10.98 11.24 10.85 11.07 13.2M
2025-07-25 11.08 11.10 10.75 10.98 12.1M
2025-07-24 11.07 11.26 11.03 11.09 8.6M
2025-07-23 11.38 11.43 11.03 11.07 13.0M
2025-07-22 11.23 11.45 11.10 11.41 13.8M
2025-07-21 11.46 11.55 11.06 11.23 18.7M
2025-07-18 11.64 11.83 11.35 11.49 15.5M
2025-07-17 11.64 11.74 11.43 11.63 11.5M
2025-07-16 11.66 11.88 11.24 11.68 21.6M
2025-07-15 11.51 12.08 11.12 11.52 28.4M
2025-07-14 12.78 12.99 11.86 11.86 33.9M
2025-07-11 13.46 13.46 12.25 12.65 29.8M
2025-07-10 12.39 13.00 12.34 12.82 24.7M
2025-07-09 12.51 12.61 12.00 12.43 24.6M
2025-07-08 12.49 13.07 12.30 12.85 22.4M
2025-07-07 12.05 12.80 12.05 12.57 30.9M
2025-07-04 12.17 12.21 11.75 11.82 24.8M
2025-07-03 11.02 12.16 10.75 11.95 36.0M
2025-07-02 11.22 11.54 11.06 11.10 19.7M
2025-07-01 11.24 11.77 11.13 11.44 26.9M
2025-06-30 11.29 11.53 11.13 11.26 15.2M
2025-06-27 11.34 11.71 11.21 11.30 16.8M
2025-06-26 11.12 11.75 11.10 11.30 20.3M
2025-06-25 11.43 11.82 11.00 11.24 21.6M
2025-06-24 11.20 11.35 10.98 11.22 19.8M
2025-06-23 10.47 11.22 10.27 10.89 21.8M
2025-06-20 10.95 10.95 10.41 10.50 20.3M
2025-06-19 11.66 11.88 10.60 10.75 42.6M
2025-06-18 10.99 11.86 10.89 11.70 37.4M
2025-06-17 10.81 11.07 10.64 11.00 26.6M
2025-06-16 10.18 11.00 10.09 10.81 31.3M
2025-06-13 9.96 10.23 9.90 10.03 15.0M
2025-06-12 9.94 10.17 9.85 10.06 13.5M
2025-06-11 9.85 10.20 9.80 9.97 16.0M
2025-06-10 9.74 10.05 9.66 9.88 21.9M
2025-06-09 9.80 9.81 9.57 9.75 12.4M
2025-06-06 9.93 9.96 9.75 9.76 11.4M
2025-06-05 9.80 9.95 9.59 9.86 17.0M
2025-06-04 9.40 9.83 9.25 9.77 23.2M
2025-06-03 9.10 9.45 9.08 9.36 8.1M
2025-05-30 9.38 9.41 9.05 9.21 9.8M
2025-05-29 9.21 9.58 9.18 9.43 8.5M
2025-05-28 9.60 9.61 9.20 9.26 9.8M
2025-05-27 9.50 9.60 9.35 9.51 9.1M
2025-05-26 9.13 9.68 9.08 9.51 15.3M
2025-05-23 9.14 9.40 9.10 9.15 9.1M
2025-05-22 9.40 9.46 9.10 9.14 11.1M
2025-05-21 9.71 9.77 9.37 9.39 12.3M
2025-05-20 9.31 9.80 8.85 9.72 23.9M
2025-05-19 9.40 9.55 9.16 9.55 10.9M
2025-05-16 9.28 9.58 9.22 9.46 13.3M
2025-05-15 9.28 9.38 9.11 9.33 8.7M
2025-05-14 9.29 9.35 9.19 9.29 8.2M
2025-05-13 9.49 9.50 9.15 9.32 11.5M
2025-05-12 9.50 9.52 9.20 9.34 13.9M
2025-05-09 9.62 10.05 9.29 9.36 20.3M
2025-05-08 9.05 9.76 8.96 9.59 25.8M
2025-05-07 9.16 9.25 8.86 9.01 15.4M
2025-05-06 8.72 9.05 8.72 9.04 14.1M
2025-04-30 8.62 8.87 8.55 8.71 12.2M
2025-04-29 8.57 8.69 8.37 8.58 11.4M
2025-04-28 8.45 8.53 8.31 8.41 8.1M
2025-04-25 8.41 8.64 8.32 8.54 13.8M
2025-04-24 8.21 8.70 8.02 8.59 23.7M
2025-04-23 8.45 8.62 8.30 8.41 15.4M
2025-04-22 8.51 8.55 8.30 8.41 12.2M
2025-04-21 8.40 8.57 8.23 8.52 13.1M
2025-04-18 9.05 9.14 8.43 8.44 21.9M
2025-04-17 8.74 9.16 8.60 8.97 22.4M
2025-04-16 9.31 9.45 8.72 8.85 32.7M
2025-04-15 9.84 9.96 9.46 9.63 38.0M
2025-04-14 10.05 10.18 9.47 9.57 51.7M
2025-04-11 9.60 11.06 9.58 9.98 65.6M
2025-04-10 8.97 9.67 8.70 9.22 50.8M
2025-04-09 7.23 8.99 7.18 8.99 29.3M
2025-04-08 7.69 7.75 7.11 7.49 20.4M
2025-04-07 8.50 8.88 7.58 7.58 21.2M
2025-04-03 9.65 10.05 9.23 9.48 17.7M
2025-04-02 9.54 10.08 9.48 9.66 17.0M
2025-04-01 9.39 9.68 9.26 9.64 14.1M
2025-03-31 9.50 9.64 8.98 9.21 18.6M
2025-03-28 9.77 10.49 9.53 9.69 24.7M
2025-03-27 9.87 9.97 9.44 9.57 14.7M
2025-03-26 9.79 9.94 9.59 9.81 17.0M
2025-03-25 10.01 10.29 9.70 9.88 27.3M
2025-03-24 10.20 10.39 9.95 10.33 38.5M
2025-03-21 9.00 10.78 9.00 10.05 66.1M
2025-03-20 8.76 9.14 8.65 8.98 22.5M
2025-03-19 8.46 8.78 8.44 8.68 12.3M
2025-03-18 8.58 8.82 8.45 8.49 9.4M
2025-03-17 8.59 8.65 8.40 8.59 12.6M
2025-03-14 8.40 8.68 8.27 8.61 13.4M
2025-03-13 8.61 8.84 8.30 8.45 21.4M
2025-03-12 8.19 9.56 8.14 8.81 34.8M
2025-03-11 7.92 8.21 7.85 8.20 12.5M
2025-03-10 8.18 8.21 7.88 8.01 12.7M
2025-03-07 8.56 8.56 8.07 8.15 13.1M
2025-03-06 8.46 8.67 8.40 8.51 8.1M
2025-03-05 8.51 8.54 8.31 8.45 5.1M
2025-03-04 8.24 8.55 8.24 8.50 6.2M
2025-03-03 8.30 8.57 8.20 8.33 6.8M
2025-02-28 8.66 8.77 8.23 8.24 8.5M
2025-02-27 8.88 8.89 8.55 8.78 8.7M
2025-02-26 8.75 8.97 8.70 8.89 11.3M
2025-02-25 8.49 8.89 8.42 8.73 9.5M
2025-02-24 8.80 8.99 8.45 8.61 11.7M
2025-02-21 8.61 8.79 8.50 8.72 9.6M
2025-02-20 8.68 8.85 8.59 8.63 5.5M
2025-02-19 8.57 8.70 8.53 8.68 5.4M
2025-02-18 8.91 8.92 8.51 8.55 6.1M
2025-02-17 8.73 8.89 8.70 8.88 6.6M
2025-02-14 8.97 8.97 8.68 8.72 7.9M
2025-02-13 9.04 9.08 8.85 8.86 10.0M
2025-02-12 8.67 9.09 8.49 9.04 16.1M
2025-02-11 8.77 8.79 8.52 8.54 7.5M
2025-02-10 8.63 8.95 8.45 8.77 13.3M
2025-02-07 8.22 8.75 8.19 8.54 12.2M
2025-02-06 8.10 8.21 7.92 8.20 5.5M
2025-02-05 7.98 8.10 7.98 8.04 3.6M
2025-01-27 8.08 8.15 7.88 7.91 4.3M
2025-01-24 7.92 8.15 7.88 8.08 4.4M
2025-01-23 7.99 8.18 7.90 7.93 5.8M
2025-01-22 7.97 8.30 7.95 8.00 7.5M
2025-01-21 7.94 8.04 7.70 8.04 9.3M
2025-01-20 7.78 8.15 7.68 8.09 12.5M
2025-01-17 7.99 8.01 7.73 7.73 6.3M
2025-01-16 7.98 8.17 7.94 8.03 4.9M
2025-01-15 8.16 8.27 7.93 7.96 5.0M
2025-01-14 7.77 8.16 7.77 8.16 6.4M
2025-01-13 7.73 7.85 7.60 7.76 5.3M
2025-01-10 8.18 8.37 7.85 7.89 6.6M
2025-01-09 8.19 8.42 8.16 8.19 5.6M
2025-01-08 7.91 8.39 7.85 8.29 10.2M
2025-01-07 7.88 7.97 7.73 7.96 4.4M
2025-01-06 7.97 8.02 7.58 7.85 5.6M
2025-01-03 8.53 8.56 7.81 7.93 11.0M
2025-01-02 8.79 8.88 8.40 8.47 9.2M