Fujian Kuncai Material Tech (603826)

603826
🏛️ China →
18.86
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 41.76 42.54 41.50 42.16 1.1M
2023-12-28 42.35 42.57 41.69 41.95 1.3M
2023-12-27 42.07 42.57 42.04 42.34 0.7M
2023-12-26 42.43 42.43 41.96 42.14 1.0M
2023-12-25 42.50 42.75 42.08 42.31 0.9M
2023-12-22 42.00 42.75 41.70 42.71 1.2M
2023-12-21 41.96 42.17 41.56 41.74 1.0M
2023-12-20 42.63 42.73 41.79 42.11 1.1M
2023-12-19 42.76 42.98 42.29 42.44 1.2M
2023-12-18 42.59 43.14 42.16 42.72 1.7M
2023-12-15 43.31 43.31 42.14 42.54 2.2M
2023-12-14 43.31 43.61 42.72 43.19 1.5M
2023-12-13 42.86 43.44 42.86 43.21 1.2M
2023-12-12 42.69 43.21 42.69 42.99 1.2M
2023-12-11 42.11 42.83 41.88 42.66 1.5M
2023-12-08 41.79 42.83 41.79 42.40 1.7M
2023-12-07 41.81 42.10 41.60 41.95 1.2M
2023-12-06 41.33 41.89 41.32 41.68 1.9M
2023-12-05 40.75 41.91 40.75 41.49 1.9M
2023-12-04 40.19 41.16 39.99 40.93 1.5M
2023-12-01 39.77 40.25 39.56 40.19 1.2M
2023-11-30 39.41 39.75 39.35 39.66 0.9M
2023-11-29 39.59 39.70 39.45 39.59 0.6M
2023-11-28 39.49 39.71 39.14 39.60 0.9M
2023-11-27 39.29 39.64 39.16 39.49 1.2M
2023-11-24 39.91 39.91 39.34 39.49 1.4M
2023-11-23 39.68 39.96 39.24 39.91 1.1M
2023-11-22 39.29 40.07 39.24 39.54 1.7M
2023-11-21 39.93 40.21 39.36 39.36 1.7M
2023-11-20 38.26 40.41 38.24 39.98 4.0M
2023-11-17 37.46 38.49 37.33 38.24 1.7M
2023-11-16 37.39 37.81 37.38 37.56 0.5M
2023-11-15 37.61 37.94 37.41 37.59 0.8M
2023-11-14 37.44 37.76 37.16 37.37 0.9M
2023-11-13 37.71 37.90 37.06 37.44 1.6M
2023-11-10 37.89 38.17 37.63 37.74 0.8M
2023-11-09 37.91 38.27 37.89 37.89 0.6M
2023-11-08 38.18 38.47 38.02 38.04 0.7M
2023-11-07 38.01 38.48 37.79 38.11 0.7M
2023-11-06 38.52 38.52 37.71 38.04 1.0M
2023-11-03 37.86 38.49 37.58 38.26 1.0M
2023-11-02 38.71 38.71 37.94 38.11 0.8M
2023-11-01 38.89 38.89 38.09 38.49 0.9M
2023-10-31 38.61 38.74 38.43 38.54 0.6M
2023-10-30 38.75 39.12 38.49 38.54 1.4M
2023-10-27 37.69 38.66 37.62 38.49 2.2M
2023-10-26 37.78 38.11 37.26 37.69 1.7M
2023-10-25 37.82 38.07 37.60 37.88 1.4M
2023-10-24 37.33 37.70 36.95 37.66 1.1M
2023-10-23 37.49 37.62 37.14 37.36 1.3M
2023-10-20 37.61 37.99 37.46 37.55 0.9M
2023-10-19 37.49 38.29 37.43 37.77 1.5M
2023-10-18 37.44 38.23 37.44 37.55 1.2M
2023-10-17 37.80 37.80 37.26 37.59 0.8M
2023-10-16 37.90 38.07 36.88 37.56 2.5M
2023-10-13 37.86 38.22 37.57 38.22 1.6M
2023-10-12 36.40 38.84 35.56 37.93 3.8M
2023-10-11 37.01 37.13 36.39 36.41 1.9M
2023-10-10 36.79 37.77 36.61 37.23 2.0M
2023-10-09 37.01 37.12 36.55 36.79 0.8M
2023-09-28 37.10 37.32 36.56 37.01 1.5M
2023-09-27 36.76 37.48 36.58 37.21 1.6M
2023-09-26 36.79 37.25 35.41 36.90 2.4M
2023-09-25 36.92 37.09 36.64 36.99 0.6M
2023-09-22 36.87 36.97 36.63 36.90 0.5M
2023-09-21 36.99 37.26 36.76 36.87 0.5M
2023-09-20 37.15 37.36 37.02 37.12 0.4M
2023-09-19 37.33 37.39 37.07 37.26 0.4M
2023-09-18 36.85 37.41 36.70 37.25 1.3M
2023-09-15 36.86 37.09 36.64 36.85 1.0M
2023-09-14 37.32 37.32 36.72 36.81 0.8M
2023-09-13 36.63 37.78 36.47 37.13 2.4M
2023-09-12 36.31 36.84 36.21 36.69 0.9M
2023-09-11 36.47 36.62 36.17 36.50 0.9M
2023-09-08 36.42 36.64 36.22 36.50 0.6M
2023-09-07 36.30 36.57 36.09 36.46 0.8M
2023-09-06 36.71 36.77 36.13 36.57 0.8M
2023-09-05 36.50 36.69 36.07 36.47 0.8M
2023-09-04 37.13 37.36 36.39 36.54 1.5M
2023-09-01 37.41 37.47 36.96 37.06 0.7M
2023-08-31 37.00 37.41 37.00 37.31 0.7M
2023-08-30 37.44 37.54 37.12 37.16 0.8M
2023-08-29 36.07 37.61 36.07 37.30 1.9M
2023-08-28 36.41 37.51 36.20 36.29 1.9M
2023-08-25 35.22 35.94 35.22 35.49 0.6M
2023-08-24 35.57 35.74 35.06 35.42 0.4M
2023-08-23 35.83 36.08 35.51 35.56 0.5M
2023-08-22 35.89 36.33 35.74 35.93 0.9M
2023-08-21 36.53 36.66 35.92 35.99 0.7M
2023-08-18 36.54 36.76 36.36 36.40 0.5M
2023-08-17 37.06 37.06 36.50 36.61 0.5M
2023-08-16 36.91 37.17 36.51 36.88 0.8M
2023-08-15 37.06 37.06 36.48 36.79 0.4M
2023-08-14 36.84 37.11 36.29 36.77 1.2M
2023-08-11 37.86 37.86 36.81 36.84 0.8M
2023-08-10 37.29 38.13 37.26 37.70 1.1M
2023-08-09 36.92 37.46 36.79 37.39 0.9M
2023-08-08 37.20 37.26 36.82 36.92 0.8M
2023-08-07 37.06 37.20 36.93 37.13 0.6M
2023-08-04 37.36 37.36 36.89 37.06 0.8M
2023-08-03 37.14 37.14 36.78 36.99 0.5M
2023-08-02 37.49 37.61 36.86 36.89 0.7M
2023-08-01 37.27 37.84 36.96 37.49 1.1M
2023-07-31 37.06 37.24 36.71 37.13 0.9M
2023-07-28 36.75 37.14 36.65 36.93 0.7M
2023-07-27 37.06 37.20 36.73 36.88 0.6M
2023-07-26 36.61 37.19 36.61 37.05 0.8M
2023-07-25 37.14 37.57 36.50 36.71 1.2M
2023-07-24 36.89 37.23 36.57 37.03 0.6M
2023-07-21 37.06 37.12 36.79 36.89 0.5M
2023-07-20 37.06 37.49 36.79 36.89 0.9M
2023-07-19 37.27 37.27 36.43 37.09 1.1M
2023-07-18 37.83 38.21 37.22 37.29 1.2M
2023-07-17 37.32 38.28 37.09 37.47 2.1M
2023-07-14 35.96 37.20 35.75 37.14 2.2M
2023-07-13 35.14 36.20 35.01 35.96 1.8M
2023-07-12 35.17 35.35 35.01 35.06 0.8M
2023-07-11 35.34 35.36 35.00 35.17 0.9M
2023-07-10 35.49 35.49 34.93 35.32 1.2M
2023-07-07 35.54 35.58 35.27 35.28 0.9M
2023-07-06 35.30 36.29 35.23 35.50 1.6M
2023-07-05 35.36 35.58 35.11 35.46 1.4M
2023-07-04 35.45 35.63 35.23 35.56 1.2M
2023-07-03 35.43 35.91 35.00 35.44 1.4M
2023-06-30 35.64 36.01 35.37 35.71 1.8M
2023-06-29 36.07 36.28 35.65 35.79 1.7M
2023-06-28 36.93 36.93 36.03 36.34 1.6M
2023-06-27 36.70 37.06 36.28 36.93 1.7M
2023-06-26 35.71 37.19 35.39 36.65 4.1M
2023-06-21 35.86 36.26 34.76 35.00 2.8M
2023-06-20 37.23 37.54 35.84 35.85 3.7M
2023-06-19 37.95 37.95 37.24 37.27 1.6M
2023-06-16 37.23 38.07 37.23 37.79 1.1M
2023-06-15 37.71 38.04 37.61 37.96 0.9M
2023-06-14 37.49 38.11 37.14 37.74 1.6M
2023-06-13 37.61 38.04 37.14 37.29 2.0M
2023-06-12 38.78 38.78 37.56 37.61 2.6M
2023-06-09 38.76 38.79 37.25 38.79 4.6M
2023-06-08 38.13 39.29 38.09 38.54 2.6M
2023-06-07 38.41 38.74 37.44 38.29 1.7M
2023-06-06 40.00 40.29 37.99 37.99 2.9M
2023-06-05 40.96 41.03 40.00 40.14 1.2M
2023-06-02 40.71 40.96 40.43 40.87 1.4M
2023-06-01 39.37 40.71 39.29 40.34 1.6M
2023-05-31 39.68 39.76 39.22 39.48 1.0M
2023-05-30 39.61 39.82 39.03 39.66 1.2M
2023-05-29 39.99 40.27 39.21 39.76 1.2M
2023-05-26 39.68 40.09 39.54 39.96 0.6M
2023-05-25 40.71 41.07 39.27 39.99 1.8M
2023-05-24 40.03 40.83 39.86 40.70 1.6M
2023-05-23 40.68 40.71 40.00 40.24 0.9M
2023-05-22 39.68 40.66 39.29 40.48 1.7M
2023-05-19 39.84 40.21 39.25 39.56 1.5M
2023-05-18 39.65 39.86 39.07 39.79 1.1M
2023-05-17 39.07 39.99 38.54 39.50 1.8M
2023-05-16 39.41 39.65 38.43 38.92 1.3M
2023-05-15 39.72 39.99 39.17 39.44 1.0M
2023-05-12 39.69 40.19 39.59 39.94 0.9M
2023-05-11 38.41 40.86 38.41 39.99 2.5M
2023-05-10 37.86 38.93 37.17 38.85 2.3M
2023-05-09 37.86 38.93 37.84 38.14 1.4M
2023-05-08 38.06 38.71 37.51 38.43 1.4M
2023-05-05 37.86 38.14 37.71 37.79 1.0M
2023-05-04 38.00 38.34 37.23 38.07 1.5M
2023-04-28 38.41 38.69 37.56 37.94 2.8M
2023-04-27 38.50 38.76 37.71 38.64 2.1M
2023-04-26 38.14 38.91 38.14 38.67 1.5M
2023-04-25 37.93 38.64 37.14 38.49 2.2M
2023-04-24 37.89 38.69 37.71 38.18 1.5M
2023-04-21 39.26 39.26 37.79 37.89 2.3M
2023-04-20 40.53 40.69 38.80 39.19 2.4M
2023-04-19 39.86 40.39 39.50 40.24 1.5M
2023-04-18 40.11 40.35 39.66 39.93 1.0M
2023-04-17 40.36 40.56 39.43 40.14 1.3M
2023-04-14 40.31 41.21 39.93 40.36 1.8M
2023-04-13 40.45 40.74 39.63 40.04 2.1M
2023-04-12 41.05 41.05 40.48 40.69 1.0M
2023-04-11 41.25 41.25 40.43 40.96 1.1M
2023-04-10 41.57 41.57 40.05 40.86 2.2M
2023-04-07 41.18 41.84 40.74 41.57 1.7M
2023-04-06 42.71 42.72 40.86 41.15 2.7M
2023-04-04 43.36 43.57 42.41 42.71 1.5M
2023-04-03 42.75 43.89 42.24 43.21 1.9M
2023-03-31 43.14 43.21 42.14 42.75 1.4M
2023-03-30 42.94 43.14 42.56 42.87 1.0M
2023-03-29 42.69 43.21 42.45 42.94 1.7M
2023-03-28 42.32 43.50 42.06 42.86 2.1M
2023-03-27 42.29 42.93 41.76 42.32 2.9M
2023-03-24 40.00 42.85 40.00 42.25 4.3M
2023-03-23 40.00 40.32 39.71 40.11 1.7M
2023-03-22 39.82 40.22 39.58 40.07 1.8M
2023-03-21 39.70 40.32 39.33 39.99 1.8M
2023-03-20 40.96 41.09 39.57 39.67 2.7M
2023-03-17 39.93 41.09 39.29 41.05 2.8M
2023-03-16 40.49 40.87 39.57 39.57 1.6M
2023-03-15 41.05 41.66 40.34 40.63 1.8M
2023-03-14 41.85 41.91 40.50 40.80 2.6M
2023-03-13 42.16 42.26 41.20 41.74 1.7M
2023-03-10 42.21 42.41 41.49 42.07 1.7M
2023-03-09 42.81 42.85 42.01 42.24 1.5M
2023-03-08 42.32 42.83 41.72 42.54 1.8M
2023-03-07 42.86 42.92 42.26 42.32 2.3M
2023-03-06 41.49 43.21 41.04 43.15 5.2M
2023-03-03 41.93 42.29 41.13 41.46 3.1M
2023-03-02 42.27 42.49 41.54 41.69 2.3M
2023-03-01 42.14 42.62 41.29 42.03 3.7M
2023-02-28 41.41 42.15 40.74 42.06 4.6M
2023-02-27 39.08 42.19 38.81 41.43 7.0M
2023-02-24 39.17 40.12 39.06 39.16 2.1M
2023-02-23 38.56 40.57 38.56 39.06 3.6M
2023-02-22 37.10 39.27 37.06 38.41 4.7M
2023-02-21 36.57 37.61 36.57 37.16 2.8M
2023-02-20 35.41 36.91 35.06 36.56 3.1M
2023-02-17 36.21 36.23 35.31 35.49 1.7M
2023-02-16 36.85 36.89 35.49 36.25 4.1M
2023-02-15 36.92 37.14 36.44 36.57 1.5M
2023-02-14 36.56 37.02 36.36 36.92 1.4M
2023-02-13 36.98 37.09 36.46 36.56 1.3M
2023-02-10 37.65 37.70 36.72 36.99 1.4M
2023-02-09 36.74 37.70 36.46 37.61 2.1M
2023-02-08 36.29 36.73 35.92 36.73 1.0M
2023-02-07 36.65 36.84 35.99 36.29 1.0M
2023-02-06 37.30 37.30 36.20 36.57 1.5M
2023-02-03 37.76 37.77 36.70 37.09 1.8M
2023-02-02 37.50 38.24 37.38 37.79 2.1M
2023-02-01 37.41 37.53 37.07 37.41 1.4M
2023-01-31 37.12 37.32 36.85 37.28 1.3M
2023-01-30 37.74 38.56 36.99 37.01 2.4M
2023-01-20 37.39 37.62 37.21 37.59 1.3M
2023-01-19 36.44 37.46 36.09 37.40 1.7M
2023-01-18 37.26 37.48 36.47 36.51 1.1M
2023-01-17 37.11 37.43 36.84 37.14 1.0M
2023-01-16 35.14 37.69 35.14 37.29 3.0M
2023-01-13 35.82 35.86 34.74 35.18 1.9M
2023-01-12 35.36 36.29 35.29 35.60 1.3M
2023-01-11 36.19 36.44 34.99 35.85 2.2M
2023-01-10 36.75 36.76 36.25 36.29 0.9M
2023-01-09 36.83 37.36 36.54 36.79 1.5M
2023-01-06 36.79 37.20 36.46 36.83 1.1M
2023-01-05 36.37 37.50 36.15 36.86 1.2M
2023-01-04 36.93 36.97 36.39 36.44 0.7M
2023-01-03 37.41 37.46 36.72 36.76 1.3M