Fujian Yuanxiang New Materials (301300)

301300
🏛️ China →
39.10
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 31.09 31.80 30.86 31.63 0.6M
2023-12-28 30.39 31.27 29.88 31.11 0.7M
2023-12-27 29.47 30.48 29.40 30.17 0.7M
2023-12-26 29.90 30.00 29.35 29.45 0.6M
2023-12-25 31.00 31.00 29.86 29.94 0.8M
2023-12-22 31.35 31.68 30.71 30.73 0.7M
2023-12-21 31.34 31.78 30.01 31.30 0.9M
2023-12-20 30.90 32.12 30.90 31.65 0.7M
2023-12-19 30.64 31.42 30.50 31.08 0.5M
2023-12-18 30.87 31.07 30.53 30.64 0.4M
2023-12-15 30.87 31.11 30.77 31.03 0.3M
2023-12-14 31.09 31.47 30.77 30.88 0.4M
2023-12-13 31.20 31.48 30.70 30.90 0.5M
2023-12-12 31.03 31.27 30.53 31.12 0.5M
2023-12-11 30.96 31.46 30.57 31.00 0.7M
2023-12-08 31.87 32.09 30.85 30.90 0.8M
2023-12-07 32.32 32.78 31.80 31.90 0.9M
2023-12-06 31.86 33.18 31.83 32.70 1.2M
2023-12-05 32.37 32.39 31.80 31.84 0.8M
2023-12-04 31.98 32.17 31.52 32.02 0.5M
2023-12-01 32.11 32.56 31.65 31.89 0.6M
2023-11-30 32.43 32.59 31.85 32.11 0.3M
2023-11-29 32.49 32.76 32.33 32.43 0.4M
2023-11-28 32.08 32.68 32.00 32.49 0.6M
2023-11-27 31.84 32.38 31.74 32.08 0.5M
2023-11-24 32.32 32.46 31.64 31.74 0.5M
2023-11-23 31.98 32.54 31.98 32.33 0.6M
2023-11-22 32.31 32.80 31.92 32.26 0.7M
2023-11-21 32.74 32.95 32.20 32.29 0.5M
2023-11-20 32.86 32.87 32.01 32.74 0.8M
2023-11-17 31.92 32.48 31.61 32.45 0.8M
2023-11-16 32.14 32.32 31.79 31.91 0.6M
2023-11-15 32.36 32.36 31.81 32.13 0.6M
2023-11-14 32.57 32.57 31.56 32.01 0.8M
2023-11-13 31.96 32.29 31.69 32.26 1.0M
2023-11-10 31.00 32.16 30.30 31.93 1.6M
2023-11-09 31.80 33.55 31.46 31.76 2.1M
2023-11-08 31.85 31.85 31.43 31.67 0.5M
2023-11-07 32.16 32.16 31.23 31.82 0.5M
2023-11-06 31.73 31.99 31.42 31.91 0.4M
2023-11-03 31.57 31.65 31.00 31.41 0.4M
2023-11-02 31.57 31.70 31.02 31.23 0.3M
2023-11-01 31.19 31.60 30.91 31.57 0.4M
2023-10-31 31.15 31.39 30.96 31.18 0.3M
2023-10-30 31.07 31.35 30.85 31.14 0.5M
2023-10-27 30.52 31.13 30.52 31.10 0.6M
2023-10-26 30.41 30.85 30.21 30.72 0.5M
2023-10-25 30.35 30.83 30.08 30.65 0.5M
2023-10-24 28.51 30.16 28.33 30.07 0.7M
2023-10-23 28.99 29.21 28.08 28.40 0.4M
2023-10-20 29.09 30.19 29.09 29.21 0.4M
2023-10-19 29.46 30.15 29.00 29.37 0.4M
2023-10-18 30.08 30.08 29.15 29.33 0.4M
2023-10-17 30.15 30.20 29.65 30.02 0.4M
2023-10-16 30.46 30.47 29.89 30.20 0.4M
2023-10-13 30.84 30.84 30.18 30.46 0.5M
2023-10-12 30.72 30.97 30.40 30.96 0.4M
2023-10-11 30.41 30.80 30.19 30.54 0.3M
2023-10-10 30.62 30.85 30.37 30.44 0.3M
2023-10-09 31.07 31.23 30.52 30.61 0.5M
2023-09-28 30.89 31.42 30.85 31.07 0.3M
2023-09-27 30.85 31.42 30.19 30.91 0.5M
2023-09-26 30.57 30.85 30.16 30.49 0.4M
2023-09-25 30.65 30.93 30.37 30.57 0.4M
2023-09-22 30.13 30.84 29.81 30.65 0.5M
2023-09-21 30.35 30.59 30.00 30.12 0.4M
2023-09-20 30.23 30.73 30.10 30.29 0.6M
2023-09-19 31.39 31.39 30.04 30.23 0.6M
2023-09-18 30.28 31.48 29.50 31.12 0.9M
2023-09-15 31.15 31.17 30.12 30.29 1.0M
2023-09-14 32.30 32.66 30.65 31.24 2.1M
2023-09-13 31.59 33.29 31.59 32.30 2.5M
2023-09-12 31.75 31.75 31.30 31.49 0.3M
2023-09-11 31.47 31.98 31.11 31.75 0.5M
2023-09-08 31.63 31.92 31.31 31.45 0.5M
2023-09-07 31.87 32.43 31.55 31.66 0.6M
2023-09-06 31.56 32.04 31.55 31.93 0.4M
2023-09-05 31.73 32.08 31.50 31.60 0.4M
2023-09-04 32.01 32.39 31.42 31.73 0.6M
2023-09-01 32.25 32.45 31.61 31.99 0.6M
2023-08-31 31.71 32.24 31.58 32.02 1.1M
2023-08-30 30.49 32.00 30.45 31.46 1.2M
2023-08-29 28.75 30.51 28.49 30.49 1.4M
2023-08-28 29.62 30.16 28.47 28.61 0.8M
2023-08-25 29.15 29.55 28.38 28.49 0.6M
2023-08-24 30.26 30.30 29.09 29.16 0.7M
2023-08-23 30.70 31.20 30.00 30.09 0.7M
2023-08-22 32.19 32.48 30.21 30.70 1.2M
2023-08-21 32.15 32.70 32.11 32.37 0.7M
2023-08-18 31.74 33.10 31.68 32.46 1.4M
2023-08-17 31.86 31.88 30.89 31.82 0.9M
2023-08-16 31.91 32.95 31.81 32.08 1.2M
2023-08-15 31.48 32.77 30.98 32.25 1.7M
2023-08-14 31.21 31.70 30.79 31.23 0.5M
2023-08-11 31.48 31.97 31.33 31.39 0.7M
2023-08-10 30.30 31.66 30.03 31.52 1.2M
2023-08-09 31.00 31.00 29.92 30.16 0.3M
2023-08-08 30.10 30.56 29.80 30.40 0.4M
2023-08-07 30.80 30.80 29.90 30.04 0.6M
2023-08-04 32.70 32.70 30.60 30.66 1.2M
2023-08-03 31.73 32.42 31.73 32.08 0.4M
2023-08-02 32.64 32.66 32.06 32.49 0.3M
2023-08-01 32.33 32.78 32.21 32.68 0.4M
2023-07-31 32.28 32.75 32.18 32.50 0.5M
2023-07-28 32.14 32.27 31.29 32.19 0.5M
2023-07-27 32.77 32.95 31.89 32.00 0.5M
2023-07-26 32.04 32.81 32.04 32.40 0.5M
2023-07-25 31.78 32.19 31.68 32.17 0.4M
2023-07-24 31.47 31.64 30.87 31.53 0.3M
2023-07-21 31.65 31.86 31.20 31.30 0.5M
2023-07-20 32.48 32.58 31.59 31.70 0.6M
2023-07-19 32.83 32.91 32.11 32.34 0.7M
2023-07-18 32.96 33.16 32.50 32.78 0.8M
2023-07-17 34.00 34.09 32.91 33.21 1.5M
2023-07-14 32.69 34.25 32.26 33.93 2.5M
2023-07-13 32.20 33.03 32.20 32.69 0.9M
2023-07-12 32.10 32.74 32.00 32.32 0.8M
2023-07-11 32.00 32.36 31.81 32.12 0.5M
2023-07-10 32.00 32.53 31.81 32.12 0.7M
2023-07-07 31.89 32.03 31.67 31.80 0.4M
2023-07-06 31.79 32.09 31.40 31.89 0.4M
2023-07-05 31.79 32.32 31.72 31.79 0.4M
2023-07-04 31.30 32.10 31.30 31.92 0.5M
2023-07-03 31.65 31.95 31.38 31.50 0.4M
2023-06-30 31.37 31.92 31.18 31.60 0.6M
2023-06-29 30.38 31.48 30.38 31.28 0.5M
2023-06-28 30.94 31.17 30.30 30.68 0.4M
2023-06-27 30.62 31.08 30.52 30.94 0.4M
2023-06-26 30.75 31.17 30.20 30.45 0.6M
2023-06-21 31.91 32.09 30.93 30.97 0.5M
2023-06-20 32.18 32.41 31.40 31.63 0.7M
2023-06-19 31.43 32.86 31.40 32.37 1.6M
2023-06-16 30.88 32.33 30.88 31.44 1.4M
2023-06-15 30.93 31.15 30.84 30.91 0.5M
2023-06-14 31.34 31.40 30.80 31.10 0.5M
2023-06-13 31.02 31.36 30.81 31.35 0.7M
2023-06-12 30.29 31.19 30.00 31.02 0.6M
2023-06-09 30.00 30.37 29.87 30.37 0.3M
2023-06-08 30.10 30.49 29.95 29.97 0.3M
2023-06-07 30.16 30.28 29.86 30.17 0.2M
2023-06-06 31.03 31.03 30.05 30.07 0.5M
2023-06-05 31.20 31.20 30.70 30.70 0.3M
2023-06-02 31.00 31.01 30.50 30.95 0.5M
2023-06-01 30.10 30.83 30.10 30.57 0.4M
2023-05-31 30.33 30.61 30.15 30.25 0.3M
2023-05-30 30.85 30.99 30.27 30.40 0.5M
2023-05-29 31.05 31.15 30.50 30.91 0.5M
2023-05-26 30.88 31.15 30.61 30.74 0.5M
2023-05-25 30.89 31.31 30.39 31.08 0.7M
2023-05-24 30.88 31.51 30.87 31.13 0.5M
2023-05-23 31.15 31.53 30.77 31.18 0.7M
2023-05-22 30.20 31.18 30.16 31.08 0.8M
2023-05-19 30.50 30.50 29.97 30.35 0.6M
2023-05-18 30.20 30.57 29.95 30.11 0.6M
2023-05-17 29.73 30.45 29.70 30.40 0.7M
2023-05-16 29.70 30.55 29.31 29.96 1.1M
2023-05-15 29.36 30.46 29.21 29.82 1.2M
2023-05-12 30.60 30.75 29.40 29.40 1.7M
2023-05-11 29.37 33.00 29.27 30.75 2.6M
2023-05-10 28.28 29.10 28.27 28.70 0.3M
2023-05-09 29.01 29.25 28.31 28.31 0.3M
2023-05-08 29.09 29.44 29.09 29.17 0.2M
2023-05-05 30.18 30.20 28.91 28.99 0.4M
2023-05-04 29.29 29.83 29.29 29.68 0.3M
2023-04-28 28.98 30.05 28.81 29.52 0.5M
2023-04-27 28.39 29.01 28.04 28.77 0.3M
2023-04-26 27.98 28.66 27.91 28.49 0.4M
2023-04-25 28.98 28.98 27.50 28.08 0.5M
2023-04-24 29.01 29.02 28.28 28.65 0.5M
2023-04-21 30.00 30.30 28.93 29.10 1.0M
2023-04-20 31.05 31.15 30.34 30.47 0.6M
2023-04-19 31.09 31.18 30.66 30.99 0.4M
2023-04-18 31.74 31.74 31.00 31.08 0.6M
2023-04-17 31.75 31.84 31.45 31.74 0.4M
2023-04-14 31.48 31.69 31.11 31.57 0.4M
2023-04-13 31.94 31.94 31.30 31.30 0.6M
2023-04-12 31.67 31.99 31.58 31.98 0.5M
2023-04-11 32.28 32.30 31.65 31.68 0.4M
2023-04-10 32.60 32.83 31.82 32.04 0.6M
2023-04-07 32.68 32.96 32.53 32.66 0.4M
2023-04-06 32.61 33.25 32.10 32.68 0.7M
2023-04-04 33.61 33.61 32.30 32.38 1.1M
2023-04-03 33.60 34.10 33.46 33.61 0.8M
2023-03-31 34.20 34.43 33.64 33.71 1.2M
2023-03-30 33.42 35.00 33.21 34.30 2.0M
2023-03-29 33.93 33.95 33.29 33.43 0.7M
2023-03-28 33.50 34.40 33.14 33.93 1.1M
2023-03-27 34.00 34.00 33.19 33.35 0.8M
2023-03-24 33.34 34.39 33.16 34.00 1.4M
2023-03-23 33.23 33.80 33.00 33.19 0.5M
2023-03-22 33.10 33.80 32.91 33.40 0.6M
2023-03-21 32.37 33.08 32.17 32.98 0.5M
2023-03-20 32.49 32.65 31.81 32.35 0.4M
2023-03-17 32.39 33.10 32.30 32.39 0.4M
2023-03-16 32.32 32.77 32.09 32.35 0.4M
2023-03-15 32.26 33.32 32.26 32.65 0.5M
2023-03-14 32.88 32.93 31.68 32.21 0.8M
2023-03-13 33.31 33.72 32.67 32.88 0.5M
2023-03-10 33.70 33.90 33.43 33.53 0.5M
2023-03-09 33.39 34.23 33.22 33.79 0.6M
2023-03-08 32.70 33.27 32.60 33.25 0.5M
2023-03-07 33.75 33.85 32.70 32.70 0.9M
2023-03-06 34.33 34.33 33.62 33.90 0.6M
2023-03-03 34.26 34.41 33.81 33.94 0.7M
2023-03-02 34.74 35.05 34.27 34.30 1.0M
2023-03-01 35.00 35.21 34.57 34.99 1.1M
2023-02-28 35.70 35.70 34.71 35.18 1.5M
2023-02-27 34.08 36.03 33.62 35.82 2.8M
2023-02-24 34.73 34.73 33.91 34.07 0.6M
2023-02-23 34.55 34.86 34.18 34.58 0.7M
2023-02-22 34.70 34.91 34.28 34.67 1.2M
2023-02-21 33.69 35.77 33.60 35.05 2.2M
2023-02-20 33.59 33.76 33.01 33.72 1.0M
2023-02-17 33.64 34.10 33.52 33.60 0.5M
2023-02-16 34.71 34.94 33.33 33.58 1.0M
2023-02-15 35.28 35.28 34.70 34.70 0.8M
2023-02-14 35.32 35.32 34.79 35.13 0.7M
2023-02-13 34.53 35.15 34.53 35.13 0.8M
2023-02-10 34.65 35.03 34.38 34.57 0.9M
2023-02-09 34.02 35.09 34.00 34.87 1.3M
2023-02-08 34.56 35.27 33.93 33.94 1.0M
2023-02-07 33.92 34.41 33.91 34.40 0.6M
2023-02-06 33.90 34.28 33.68 33.92 0.5M
2023-02-03 33.65 33.96 33.40 33.90 0.6M
2023-02-02 34.00 34.35 33.61 33.81 0.8M
2023-02-01 33.00 33.86 32.99 33.80 0.9M
2023-01-31 32.77 33.00 32.66 32.99 0.4M
2023-01-30 32.74 33.16 32.72 32.76 0.6M
2023-01-20 32.30 32.61 32.30 32.41 0.4M
2023-01-19 32.00 32.43 31.83 32.40 0.6M
2023-01-18 32.72 32.72 31.88 32.00 0.7M
2023-01-17 31.47 31.89 31.47 31.72 0.3M
2023-01-16 31.08 31.78 30.90 31.66 0.4M
2023-01-13 30.73 31.17 30.73 31.11 0.3M
2023-01-12 30.82 31.22 30.73 30.77 0.3M
2023-01-11 31.42 31.43 30.97 31.06 0.4M
2023-01-10 31.83 31.83 31.30 31.42 0.3M
2023-01-09 31.86 32.17 31.62 31.75 0.5M
2023-01-06 31.53 32.32 31.53 31.67 0.7M
2023-01-05 31.45 31.60 31.04 31.53 0.4M
2023-01-04 31.33 31.55 30.90 31.33 0.4M
2023-01-03 30.41 31.37 30.36 31.32 0.5M