Donglai Coating Technology Shanghai Co (688129)

688129
🏛️ China →
23.01
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 16.46 16.61 16.30 16.55 1.2M
2023-12-28 16.12 16.58 15.82 16.53 1.3M
2023-12-27 15.97 16.25 15.70 16.10 0.9M
2023-12-26 16.81 16.81 15.84 15.97 1.0M
2023-12-25 16.27 16.28 15.90 16.10 1.0M
2023-12-22 16.30 16.38 16.02 16.13 0.8M
2023-12-21 16.27 16.50 15.95 16.32 1.0M
2023-12-20 16.29 16.70 16.26 16.26 0.7M
2023-12-19 16.60 16.60 16.19 16.40 0.7M
2023-12-18 16.65 16.65 16.21 16.40 1.4M
2023-12-15 16.57 16.78 16.46 16.57 1.4M
2023-12-14 16.48 16.64 16.37 16.43 0.9M
2023-12-13 16.88 16.88 16.34 16.40 0.8M
2023-12-12 16.55 16.60 16.33 16.53 0.9M
2023-12-11 16.19 16.60 16.08 16.47 1.5M
2023-12-08 16.72 16.73 16.16 16.25 1.3M
2023-12-07 16.78 16.80 16.49 16.63 1.2M
2023-12-06 16.90 17.33 16.55 16.81 1.9M
2023-12-05 16.82 16.90 16.54 16.54 0.9M
2023-12-04 16.89 16.96 16.67 16.82 1.1M
2023-12-01 16.99 16.99 16.50 16.67 1.3M
2023-11-30 17.14 17.26 16.60 16.76 1.4M
2023-11-29 17.18 17.31 16.85 17.12 1.3M
2023-11-28 17.37 17.45 16.92 17.18 1.9M
2023-11-27 16.72 17.87 16.72 17.50 2.9M
2023-11-24 16.87 17.03 16.72 16.77 0.8M
2023-11-23 16.78 16.97 16.70 16.90 0.7M
2023-11-22 17.12 17.12 16.69 16.80 1.0M
2023-11-21 17.06 17.14 16.78 16.96 1.3M
2023-11-20 16.89 17.07 16.73 17.04 1.2M
2023-11-17 16.69 16.99 16.50 16.80 1.3M
2023-11-16 16.90 17.02 16.57 16.77 1.0M
2023-11-15 16.89 17.08 16.85 17.01 1.2M
2023-11-14 16.90 17.10 16.80 16.84 1.4M
2023-11-13 16.85 17.00 16.71 16.91 0.9M
2023-11-10 16.50 17.03 16.50 16.90 1.5M
2023-11-09 16.83 16.89 16.58 16.66 1.3M
2023-11-08 16.74 16.90 16.61 16.74 1.6M
2023-11-07 16.39 16.93 16.36 16.90 2.1M
2023-11-06 16.35 16.59 16.22 16.47 1.5M
2023-11-03 16.30 16.50 16.13 16.31 1.2M
2023-11-02 16.54 16.70 16.10 16.13 1.8M
2023-11-01 16.29 16.47 16.15 16.32 2.5M
2023-10-31 16.78 17.24 16.17 16.30 4.3M
2023-10-30 16.30 17.19 16.00 16.70 5.9M
2023-10-27 15.19 15.32 14.93 15.29 1.3M
2023-10-26 15.00 15.16 14.75 15.09 1.3M
2023-10-25 15.00 15.19 14.89 14.99 1.5M
2023-10-24 14.56 15.13 14.06 15.09 2.4M
2023-10-23 14.86 14.99 14.34 14.44 0.9M
2023-10-20 14.87 15.28 14.76 14.80 1.7M
2023-10-19 14.41 15.76 14.29 14.87 3.1M
2023-10-18 14.82 14.85 14.42 14.47 0.5M
2023-10-17 14.77 14.92 14.60 14.70 0.7M
2023-10-16 14.96 15.09 14.67 14.86 0.7M
2023-10-13 15.20 15.20 14.93 14.96 0.7M
2023-10-12 14.98 15.23 14.58 15.23 1.2M
2023-10-11 14.72 15.09 14.66 14.81 1.1M
2023-10-10 14.95 15.19 14.66 14.72 1.1M
2023-10-09 15.07 15.90 14.85 14.94 2.4M
2023-09-28 14.31 14.96 14.31 14.79 1.6M
2023-09-27 14.87 14.93 14.28 14.40 1.8M
2023-09-26 15.10 15.41 14.71 14.87 2.2M
2023-09-25 15.66 15.66 15.12 15.28 2.9M
2023-09-22 14.77 15.83 14.69 15.75 3.4M
2023-09-21 14.85 14.94 14.66 14.71 0.6M
2023-09-20 14.72 14.99 14.72 14.88 0.4M
2023-09-19 15.05 15.05 14.76 14.83 0.4M
2023-09-18 14.87 15.18 14.66 14.99 0.5M
2023-09-15 14.91 15.04 14.70 14.87 0.6M
2023-09-14 14.93 15.07 14.71 14.90 0.5M
2023-09-13 14.94 15.06 14.81 14.92 0.7M
2023-09-12 15.02 15.05 14.82 14.91 0.4M
2023-09-11 14.99 15.15 14.77 15.02 0.6M
2023-09-08 14.98 15.14 14.90 14.95 0.6M
2023-09-07 15.30 15.30 14.94 14.98 0.5M
2023-09-06 15.02 15.35 14.94 15.30 1.2M
2023-09-05 15.08 15.12 14.82 14.91 0.6M
2023-09-04 15.09 15.14 14.93 15.08 0.8M
2023-09-01 14.98 15.09 14.74 14.90 0.7M
2023-08-31 14.81 14.98 14.74 14.92 0.9M
2023-08-30 14.71 15.09 14.65 14.86 1.0M
2023-08-29 13.76 14.73 13.67 14.71 0.9M
2023-08-28 14.08 14.30 13.70 13.76 0.9M
2023-08-25 13.71 14.05 13.44 13.60 0.6M
2023-08-24 14.20 14.38 13.53 13.64 0.8M
2023-08-23 14.57 14.57 14.18 14.19 0.4M
2023-08-22 14.76 14.76 14.17 14.44 0.5M
2023-08-21 14.67 14.80 14.63 14.66 0.5M
2023-08-18 14.34 14.88 14.34 14.60 0.8M
2023-08-17 14.13 14.33 14.02 14.29 0.3M
2023-08-16 14.37 14.48 14.03 14.03 0.4M
2023-08-15 14.56 14.58 14.40 14.48 0.1M
2023-08-14 14.40 14.50 14.20 14.49 0.2M
2023-08-11 14.58 14.69 14.30 14.35 0.3M
2023-08-10 14.32 14.65 14.24 14.60 0.3M
2023-08-09 14.41 14.79 14.38 14.42 0.5M
2023-08-08 14.58 14.79 14.46 14.59 0.4M
2023-08-07 14.40 14.89 14.27 14.67 0.7M
2023-08-04 14.60 14.75 14.28 14.30 0.4M
2023-08-03 14.79 14.79 14.45 14.57 0.3M
2023-08-02 14.65 14.88 14.42 14.68 0.2M
2023-08-01 14.90 14.90 14.68 14.77 0.3M
2023-07-31 14.97 15.00 14.75 14.79 0.4M
2023-07-28 14.89 14.93 14.64 14.82 0.6M
2023-07-27 14.94 15.10 14.82 15.01 0.7M
2023-07-26 14.88 14.99 14.75 14.92 0.3M
2023-07-25 14.67 14.85 14.67 14.82 0.3M
2023-07-24 14.69 14.86 14.51 14.72 0.3M
2023-07-21 14.70 14.89 14.52 14.63 0.3M
2023-07-20 14.88 15.15 14.65 14.70 1.0M
2023-07-19 14.62 14.82 14.62 14.74 0.4M
2023-07-18 14.66 14.89 14.48 14.70 0.3M
2023-07-17 14.77 14.77 14.47 14.66 0.4M
2023-07-14 14.54 14.80 14.44 14.68 0.7M
2023-07-13 14.48 14.57 14.44 14.48 0.3M
2023-07-12 14.60 14.60 14.44 14.50 0.3M
2023-07-11 14.51 14.58 14.39 14.51 0.3M
2023-07-10 14.50 14.50 14.20 14.43 0.3M
2023-07-07 14.58 14.60 14.29 14.38 0.5M
2023-07-06 14.59 14.59 14.15 14.44 0.4M
2023-07-05 14.47 14.66 14.40 14.43 0.6M
2023-07-04 14.36 14.51 14.29 14.42 0.6M
2023-07-03 14.18 14.59 14.05 14.22 0.9M
2023-06-30 13.71 13.95 13.66 13.93 0.4M
2023-06-29 13.48 13.78 13.45 13.68 0.2M
2023-06-28 13.44 13.51 13.16 13.47 0.2M
2023-06-27 13.18 13.44 13.11 13.39 0.2M
2023-06-26 13.46 13.46 13.20 13.23 0.3M
2023-06-21 13.43 13.67 13.43 13.52 0.3M
2023-06-20 13.73 13.73 13.51 13.57 0.3M
2023-06-19 13.61 13.73 13.58 13.73 0.4M
2023-06-16 13.80 13.83 13.66 13.67 0.3M
2023-06-15 13.85 13.87 13.71 13.78 0.2M
2023-06-14 13.99 13.99 13.87 13.90 0.2M
2023-06-13 13.86 13.97 13.85 13.90 0.2M
2023-06-12 13.81 13.92 13.61 13.84 0.3M
2023-06-09 13.75 13.85 13.68 13.82 0.2M
2023-06-08 13.81 13.82 13.63 13.78 0.3M
2023-06-07 13.86 13.88 13.74 13.88 0.2M
2023-06-06 14.48 14.48 13.82 13.85 0.3M
2023-06-05 14.12 14.17 13.99 14.06 0.2M
2023-06-02 13.85 14.20 13.79 14.12 0.4M
2023-06-01 13.95 14.07 13.78 13.82 0.5M
2023-05-31 14.10 14.10 13.70 13.94 0.3M
2023-05-30 13.88 14.08 13.80 13.99 0.3M
2023-05-29 13.95 14.14 13.74 13.95 0.3M
2023-05-26 14.00 14.02 13.80 13.95 0.2M
2023-05-25 14.12 14.14 13.76 14.01 0.5M
2023-05-24 13.87 14.22 13.82 14.08 0.6M
2023-05-23 13.82 14.06 13.82 13.86 0.3M
2023-05-22 13.85 14.00 13.82 13.89 0.3M
2023-05-19 13.87 13.92 13.56 13.82 0.3M
2023-05-18 13.85 14.07 13.81 13.89 0.3M
2023-05-17 13.67 13.88 13.61 13.80 0.2M
2023-05-16 13.94 13.94 13.63 13.67 0.4M
2023-05-15 13.40 13.98 13.23 13.80 0.9M
2023-05-12 13.43 13.47 13.21 13.36 0.2M
2023-05-11 13.29 13.44 13.29 13.40 0.2M
2023-05-10 13.26 13.32 13.08 13.26 0.2M
2023-05-09 13.44 13.48 13.20 13.26 0.3M
2023-05-08 13.55 13.75 13.41 13.45 0.3M
2023-05-05 13.69 13.69 13.50 13.58 0.2M
2023-05-04 13.73 13.75 13.49 13.72 0.4M
2023-04-28 13.39 13.63 13.39 13.57 0.3M
2023-04-27 13.28 13.55 13.20 13.43 0.2M
2023-04-26 13.37 13.43 13.24 13.33 0.2M
2023-04-25 13.43 13.43 13.08 13.19 0.3M
2023-04-24 13.42 13.57 13.20 13.43 0.2M
2023-04-21 13.79 13.83 13.39 13.39 0.4M
2023-04-20 14.10 14.10 13.66 13.81 0.3M
2023-04-19 14.26 14.27 14.02 14.07 0.2M
2023-04-18 14.28 14.33 14.12 14.26 0.2M
2023-04-17 14.17 14.25 14.15 14.25 0.2M
2023-04-14 14.05 14.25 14.02 14.25 0.3M
2023-04-13 14.20 14.20 14.00 14.02 0.2M
2023-04-12 14.09 14.21 14.02 14.19 0.3M
2023-04-11 14.20 14.23 14.02 14.06 0.3M
2023-04-10 14.46 14.48 14.20 14.23 0.3M
2023-04-07 14.36 14.54 14.33 14.49 0.4M
2023-04-06 14.26 14.50 14.26 14.36 0.3M
2023-04-04 14.55 14.57 14.35 14.35 0.3M
2023-04-03 14.57 14.58 14.34 14.55 0.3M
2023-03-31 14.38 14.61 14.38 14.43 0.2M
2023-03-30 14.68 14.72 14.26 14.47 0.5M
2023-03-29 14.65 14.85 14.42 14.67 0.6M
2023-03-28 14.97 14.98 14.63 14.63 0.4M
2023-03-27 15.00 15.10 14.80 15.00 0.3M
2023-03-24 15.06 15.06 14.87 14.98 0.2M
2023-03-23 14.70 15.03 14.70 14.95 0.4M
2023-03-22 14.74 14.97 14.70 14.89 0.3M
2023-03-21 14.65 14.80 14.58 14.66 0.5M
2023-03-20 14.90 14.94 14.49 14.66 0.4M
2023-03-17 14.65 14.89 14.65 14.75 0.3M
2023-03-16 14.90 15.01 14.60 14.61 0.3M
2023-03-15 14.91 15.02 14.83 14.86 0.3M
2023-03-14 15.08 15.08 14.66 14.79 0.7M
2023-03-13 15.06 15.35 14.85 15.06 0.8M
2023-03-10 15.22 15.46 15.05 15.07 1.0M
2023-03-09 15.10 15.43 15.02 15.28 0.9M
2023-03-08 15.03 15.37 14.89 15.16 0.8M
2023-03-07 15.00 15.24 14.86 14.93 0.8M
2023-03-06 14.87 15.08 14.84 15.00 0.5M
2023-03-03 15.09 15.09 14.79 14.90 0.3M
2023-03-02 15.01 15.16 14.90 14.99 0.4M
2023-03-01 14.88 15.04 14.67 15.01 0.5M
2023-02-28 14.67 14.83 14.40 14.79 0.5M
2023-02-27 14.88 14.88 14.62 14.65 0.5M
2023-02-24 14.87 15.08 14.72 14.88 0.3M
2023-02-23 15.28 15.45 14.91 15.02 0.4M
2023-02-22 15.13 15.38 15.01 15.21 0.7M
2023-02-21 14.67 15.49 14.60 15.17 2.0M
2023-02-20 14.44 14.59 14.20 14.40 0.6M
2023-02-17 14.43 14.68 14.35 14.44 0.3M
2023-02-16 14.90 14.97 14.35 14.51 0.5M
2023-02-15 14.96 14.96 14.79 14.89 0.2M
2023-02-14 15.13 15.15 14.83 14.97 0.3M
2023-02-13 14.85 15.11 14.70 15.03 0.4M
2023-02-10 14.77 15.06 14.50 14.85 0.4M
2023-02-09 14.62 14.85 14.47 14.78 0.5M
2023-02-08 14.51 14.69 14.40 14.55 0.3M
2023-02-07 14.26 14.57 14.26 14.56 0.2M
2023-02-06 14.46 14.57 14.33 14.42 0.3M
2023-02-03 14.46 14.55 14.25 14.46 0.3M
2023-02-02 14.37 14.55 14.33 14.46 0.4M
2023-02-01 14.19 14.44 13.99 14.36 0.3M
2023-01-31 14.22 14.30 14.13 14.25 0.4M
2023-01-30 14.33 14.33 14.17 14.22 0.3M
2023-01-20 14.01 14.18 14.01 14.15 0.3M
2023-01-19 14.10 14.11 13.96 14.01 0.2M
2023-01-18 14.08 14.13 13.96 14.10 0.2M
2023-01-17 14.02 14.05 13.92 14.03 0.1M
2023-01-16 14.03 14.13 13.89 14.00 0.3M
2023-01-13 13.92 13.99 13.84 13.98 0.2M
2023-01-12 13.90 14.03 13.84 13.87 0.3M
2023-01-11 14.21 14.21 13.88 13.90 0.3M
2023-01-10 14.08 14.23 14.01 14.21 0.3M
2023-01-09 13.92 14.30 13.85 14.17 0.7M
2023-01-06 13.99 14.03 13.80 13.92 0.2M
2023-01-05 13.76 14.00 13.76 13.96 0.3M
2023-01-04 13.63 13.90 13.52 13.85 0.5M
2023-01-03 13.24 13.60 13.19 13.52 0.4M