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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 11.85 12.24 11.85 12.12 13.1M
2023-12-28 11.19 11.98 11.00 11.87 13.9M
2023-12-27 10.95 11.08 10.88 10.96 3.4M
2023-12-26 11.06 11.15 10.89 10.96 3.9M
2023-12-25 10.98 11.17 10.94 11.14 4.6M
2023-12-22 11.07 11.26 10.81 10.97 7.3M
2023-12-21 10.82 11.11 10.64 11.04 5.0M
2023-12-20 11.12 11.16 10.84 10.86 4.1M
2023-12-19 11.01 11.14 10.94 11.06 4.7M
2023-12-18 11.40 11.51 10.94 11.04 11.6M
2023-12-15 11.64 11.77 11.53 11.64 2.7M
2023-12-14 11.79 11.92 11.59 11.63 3.6M
2023-12-13 11.94 11.94 11.74 11.76 4.2M
2023-12-12 11.94 12.06 11.84 11.92 4.4M
2023-12-11 11.81 12.08 11.76 11.95 5.8M
2023-12-08 12.14 12.24 11.91 11.92 5.2M
2023-12-07 12.14 12.18 11.87 12.10 6.0M
2023-12-06 12.21 12.53 12.12 12.16 7.0M
2023-12-05 12.50 12.68 12.25 12.25 5.4M
2023-12-04 12.75 13.11 12.54 12.58 6.7M
2023-12-01 12.57 12.86 12.14 12.77 6.3M
2023-11-30 12.75 12.89 12.44 12.63 4.8M
2023-11-29 12.87 13.14 12.73 12.79 7.3M
2023-11-28 12.39 13.09 12.27 12.86 10.1M
2023-11-27 12.36 12.46 12.01 12.34 6.5M
2023-11-24 12.84 12.89 12.32 12.42 7.5M
2023-11-23 12.85 12.98 12.66 12.84 7.5M
2023-11-22 13.33 13.48 12.77 12.80 10.8M
2023-11-21 14.04 14.14 13.34 13.44 13.6M
2023-11-20 13.97 14.14 13.72 14.10 8.9M
2023-11-17 13.79 14.01 13.70 13.90 8.3M
2023-11-16 14.09 14.17 13.80 13.81 9.7M
2023-11-15 14.32 14.47 13.97 14.06 13.7M
2023-11-14 14.46 14.85 14.16 14.28 20.3M
2023-11-13 14.43 14.86 13.94 14.57 24.1M
2023-11-10 13.41 14.99 13.24 14.71 32.8M
2023-11-09 13.06 13.79 13.00 13.60 19.8M
2023-11-08 12.81 13.49 12.60 13.06 10.2M
2023-11-07 12.71 12.99 12.61 12.81 5.6M
2023-11-06 12.59 12.88 12.59 12.74 5.6M
2023-11-03 12.09 12.60 12.09 12.57 5.6M
2023-11-02 12.63 12.74 12.04 12.07 6.7M
2023-11-01 12.41 12.99 12.26 12.70 8.1M
2023-10-31 12.42 12.56 12.20 12.32 4.4M
2023-10-30 12.36 12.61 12.06 12.44 7.2M
2023-10-27 12.30 12.42 11.81 12.36 7.4M
2023-10-26 11.57 12.32 11.43 12.24 8.2M
2023-10-25 11.44 11.86 11.44 11.61 4.4M
2023-10-24 11.35 11.54 11.15 11.40 4.0M
2023-10-23 11.37 11.73 11.16 11.21 5.2M
2023-10-20 11.61 11.76 11.43 11.59 6.5M
2023-10-19 11.96 12.11 10.99 11.71 10.4M
2023-10-18 12.22 12.25 11.79 12.02 6.5M
2023-10-17 12.86 12.86 12.21 12.31 10.9M
2023-10-16 13.61 13.82 12.65 12.87 13.4M
2023-10-13 13.43 13.74 12.95 13.60 13.5M
2023-10-12 12.48 13.60 12.27 13.35 12.2M
2023-10-11 12.56 12.56 12.32 12.37 2.5M
2023-10-10 12.70 12.71 12.41 12.45 2.6M
2023-10-09 12.64 12.82 12.55 12.59 3.4M
2023-09-28 12.70 12.74 12.51 12.64 3.7M
2023-09-27 12.61 12.91 12.47 12.70 6.2M
2023-09-26 12.43 12.55 12.17 12.45 5.0M
2023-09-25 12.30 12.52 12.01 12.45 5.6M
2023-09-22 12.18 12.34 12.04 12.22 4.0M
2023-09-21 12.28 12.30 12.03 12.13 3.0M
2023-09-20 12.48 12.49 12.19 12.28 2.6M
2023-09-19 12.49 12.49 12.24 12.40 3.2M
2023-09-18 12.33 12.63 12.14 12.43 4.3M
2023-09-15 12.28 12.36 12.13 12.23 4.0M
2023-09-14 12.61 12.61 12.14 12.21 4.9M
2023-09-13 12.93 12.97 12.38 12.54 5.1M
2023-09-12 13.11 13.16 12.88 12.93 3.3M
2023-09-11 13.01 13.19 12.86 13.11 3.3M
2023-09-08 13.36 13.36 12.89 13.04 4.1M
2023-09-07 13.64 13.64 13.19 13.21 5.2M
2023-09-06 13.22 13.51 13.05 13.50 7.7M
2023-09-05 12.79 13.43 12.61 13.29 9.2M
2023-09-04 12.83 12.92 12.60 12.74 4.1M
2023-09-01 13.04 13.09 12.68 12.77 5.5M
2023-08-31 13.34 13.36 12.80 12.86 7.3M
2023-08-30 13.29 13.71 13.25 13.34 4.7M
2023-08-29 12.59 13.46 12.52 13.39 7.2M
2023-08-28 13.77 13.91 12.56 12.66 6.1M
2023-08-25 13.28 13.28 12.92 12.92 4.6M
2023-08-24 13.14 13.57 12.83 13.28 7.8M
2023-08-23 13.74 13.79 13.10 13.11 7.4M
2023-08-22 13.92 14.06 13.14 13.69 11.4M
2023-08-21 14.00 14.53 13.49 13.86 11.9M
2023-08-18 14.16 14.30 13.79 14.13 8.0M
2023-08-17 13.65 14.04 13.04 14.02 7.6M
2023-08-16 13.96 14.32 13.57 13.64 7.9M
2023-08-15 13.31 14.57 13.31 13.89 14.9M
2023-08-14 13.53 13.59 13.21 13.30 6.6M
2023-08-11 13.75 13.94 13.49 13.50 5.0M
2023-08-10 13.95 14.14 13.71 13.84 5.0M
2023-08-09 14.14 14.49 13.86 14.04 7.5M
2023-08-08 14.50 14.50 13.94 14.00 6.4M
2023-08-07 14.01 14.57 13.80 14.49 12.3M
2023-08-04 13.99 14.25 13.71 14.01 6.0M
2023-08-03 14.01 14.17 13.79 13.91 4.8M
2023-08-02 14.18 14.43 14.03 14.08 4.4M
2023-08-01 13.89 14.29 13.57 14.18 8.8M
2023-07-31 14.34 14.46 13.87 13.96 9.7M
2023-07-28 14.06 14.84 13.91 14.34 13.8M
2023-07-27 14.31 14.36 13.90 13.94 6.0M
2023-07-26 14.61 14.61 14.19 14.28 6.1M
2023-07-25 14.43 14.99 14.26 14.44 13.2M
2023-07-24 14.28 14.64 14.09 14.21 7.7M
2023-07-21 14.43 14.56 14.23 14.45 7.3M
2023-07-20 15.00 15.04 14.25 14.30 11.5M
2023-07-19 15.34 15.41 14.91 14.95 8.5M
2023-07-18 15.49 15.71 15.09 15.14 9.5M
2023-07-17 15.09 15.80 14.72 15.63 19.6M
2023-07-14 16.11 16.14 15.14 15.21 22.2M
2023-07-13 16.29 16.80 15.79 16.04 18.9M
2023-07-12 16.71 16.71 15.86 16.02 20.3M
2023-07-11 14.82 16.71 14.66 16.29 32.0M
2023-07-10 14.00 14.93 13.84 14.79 18.7M
2023-07-07 14.09 14.21 13.76 13.99 9.0M
2023-07-06 14.31 14.63 13.99 14.01 11.6M
2023-07-05 14.23 14.46 14.03 14.31 10.1M
2023-07-04 13.73 14.57 13.69 14.23 17.5M
2023-07-03 13.53 13.89 13.50 13.60 12.4M
2023-06-30 13.68 14.05 13.51 13.61 17.4M
2023-06-29 13.11 13.79 12.96 13.67 19.5M
2023-06-28 12.52 13.20 12.31 13.14 21.2M
2023-06-27 12.09 12.61 11.86 12.50 18.7M
2023-06-26 12.59 12.59 11.66 12.14 21.4M
2023-06-21 11.99 12.04 11.76 11.76 3.9M
2023-06-20 11.86 11.99 11.71 11.99 5.2M
2023-06-19 11.84 12.04 11.76 11.84 5.4M
2023-06-16 11.54 11.86 11.46 11.84 6.8M
2023-06-15 10.99 11.62 10.94 11.57 7.5M
2023-06-14 11.24 11.36 10.99 11.04 4.3M
2023-06-13 11.45 11.61 11.21 11.33 4.4M
2023-06-12 10.80 11.49 10.80 11.37 5.9M
2023-06-09 10.96 11.12 10.71 10.86 4.3M
2023-06-08 10.97 11.31 10.96 10.97 5.3M
2023-06-07 11.39 11.41 10.92 10.98 7.3M
2023-06-06 11.69 11.77 11.25 11.36 5.4M
2023-06-05 11.89 11.90 11.66 11.74 3.1M
2023-06-02 11.66 11.84 11.64 11.81 3.5M
2023-06-01 11.74 11.90 11.63 11.66 4.7M
2023-05-31 12.07 12.11 11.77 11.82 4.0M
2023-05-30 12.01 12.06 11.77 11.93 4.7M
2023-05-29 12.25 12.48 11.84 11.93 6.3M
2023-05-26 12.09 12.61 11.85 12.24 8.6M
2023-05-25 11.92 12.21 11.92 12.09 5.4M
2023-05-24 11.90 12.19 11.81 11.99 4.6M
2023-05-23 12.08 12.14 11.82 11.90 7.0M
2023-05-22 12.08 12.21 12.04 12.12 5.3M
2023-05-19 12.16 12.25 11.85 12.07 10.0M
2023-05-18 11.62 12.19 11.55 12.13 13.2M
2023-05-17 11.01 11.84 10.99 11.62 11.6M
2023-05-16 10.94 11.27 10.92 11.01 6.9M
2023-05-15 10.46 11.03 10.46 10.96 8.5M
2023-05-12 10.66 10.80 10.39 10.48 4.7M
2023-05-11 10.57 10.76 10.39 10.72 6.4M
2023-05-10 10.18 10.65 10.09 10.54 10.0M
2023-05-09 10.55 10.55 10.00 10.29 7.7M
2023-05-08 10.69 10.74 10.51 10.54 5.5M
2023-05-05 10.92 10.94 10.51 10.55 5.5M
2023-05-04 10.86 11.21 10.71 10.87 7.6M
2023-04-28 10.51 11.04 10.46 10.87 8.9M
2023-04-27 11.31 11.37 10.39 10.49 13.4M
2023-04-26 10.82 11.54 10.79 11.49 8.7M
2023-04-25 11.26 11.35 10.71 10.81 7.4M
2023-04-24 11.49 11.50 11.14 11.29 6.4M
2023-04-21 12.06 12.26 11.47 11.51 8.5M
2023-04-20 11.61 12.16 11.38 11.99 12.6M
2023-04-19 11.93 12.07 11.67 11.81 10.0M
2023-04-18 11.86 12.48 11.77 12.06 17.7M
2023-04-17 11.51 11.86 11.41 11.81 11.0M
2023-04-14 11.04 11.71 10.99 11.59 11.9M
2023-04-13 11.35 11.36 10.90 11.04 10.5M
2023-04-12 11.68 11.75 11.24 11.32 8.2M
2023-04-11 11.74 11.83 11.54 11.64 6.6M
2023-04-10 11.72 11.98 11.56 11.76 9.4M
2023-04-07 12.19 12.36 11.61 11.74 15.1M
2023-04-06 12.40 12.46 12.00 12.31 10.6M
2023-04-04 13.26 13.26 12.20 12.31 10.8M
2023-04-03 13.44 13.44 12.76 13.11 11.2M
2023-03-31 13.37 13.61 13.25 13.44 6.5M
2023-03-30 13.37 13.49 13.05 13.37 8.2M
2023-03-29 13.76 14.11 13.14 13.18 16.1M
2023-03-28 13.25 13.53 13.21 13.31 8.8M
2023-03-27 12.54 13.39 12.54 13.33 14.3M
2023-03-24 12.43 12.65 12.34 12.54 5.3M
2023-03-23 12.75 12.75 12.45 12.51 5.7M
2023-03-22 12.98 13.14 12.74 12.80 5.2M
2023-03-21 12.59 13.04 12.40 13.04 7.5M
2023-03-20 12.39 12.75 11.93 12.59 9.0M
2023-03-17 12.88 12.90 12.35 12.40 8.5M
2023-03-16 13.24 13.27 12.68 12.70 10.1M
2023-03-15 13.37 13.65 13.27 13.28 5.6M
2023-03-14 13.52 13.71 13.29 13.31 7.6M
2023-03-13 13.45 13.67 13.25 13.53 9.2M
2023-03-10 13.47 13.59 13.19 13.33 5.8M
2023-03-09 13.64 13.69 13.39 13.48 4.8M
2023-03-08 13.36 13.77 13.33 13.60 6.7M
2023-03-07 14.21 14.23 13.54 13.54 9.8M
2023-03-06 13.89 14.36 13.66 14.18 16.7M
2023-03-03 13.33 13.66 13.29 13.49 5.8M
2023-03-02 13.83 13.87 13.35 13.48 6.0M
2023-03-01 13.92 13.94 13.61 13.85 4.1M
2023-02-28 13.89 13.98 13.64 13.84 4.5M
2023-02-27 14.08 14.36 13.81 13.87 6.2M
2023-02-24 14.09 14.33 13.69 14.04 7.4M
2023-02-23 13.84 14.29 13.69 14.09 6.9M
2023-02-22 13.77 14.10 13.69 13.81 5.1M
2023-02-21 14.35 14.40 13.79 13.89 7.0M
2023-02-20 13.75 14.44 13.75 14.35 7.7M
2023-02-17 14.44 14.55 13.77 13.82 10.9M
2023-02-16 14.90 15.06 14.37 14.51 6.8M
2023-02-15 15.10 15.31 14.66 14.79 7.4M
2023-02-14 15.37 15.52 15.05 15.10 4.8M
2023-02-13 15.02 15.63 15.02 15.36 8.8M
2023-02-10 15.26 15.45 15.00 15.07 4.8M
2023-02-09 15.08 15.39 14.77 15.36 5.6M
2023-02-08 15.26 15.43 15.01 15.07 5.6M
2023-02-07 15.28 15.40 15.01 15.12 3.4M
2023-02-06 15.22 15.43 15.04 15.19 4.0M
2023-02-03 15.40 15.48 15.02 15.36 5.1M
2023-02-02 15.64 15.90 15.29 15.35 7.2M
2023-02-01 15.93 16.00 15.55 15.63 7.2M
2023-01-31 15.63 16.17 15.48 15.81 8.2M
2023-01-30 15.28 15.98 15.25 15.81 9.7M
2023-01-20 15.00 15.35 14.92 15.28 6.0M
2023-01-19 15.10 15.28 14.83 14.87 4.6M
2023-01-18 14.64 15.40 14.53 15.08 6.7M
2023-01-17 14.60 15.04 14.54 14.66 4.3M
2023-01-16 14.46 14.82 14.17 14.71 7.8M
2023-01-13 15.03 15.08 14.15 14.32 9.8M
2023-01-12 14.90 15.17 14.75 14.95 4.0M
2023-01-11 15.21 15.35 14.94 14.94 5.1M
2023-01-10 15.18 15.62 15.03 15.29 7.1M
2023-01-09 15.15 15.64 14.92 15.19 10.4M
2023-01-06 14.46 15.30 14.46 14.96 11.9M
2023-01-05 14.50 14.72 14.21 14.44 8.0M
2023-01-04 14.73 14.90 14.44 14.58 6.0M
2023-01-03 14.35 14.92 14.21 14.75 8.6M