Grace Fabric Technology Co (603256)

603256
🏛️ China →
35.00
Última Actualización: 2025-09-26
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 8.05 8.32 8.05 8.32 2.9M
2023-12-28 7.95 8.14 7.87 8.12 2.5M
2023-12-27 7.86 7.96 7.81 7.94 1.5M
2023-12-26 8.06 8.11 7.80 7.85 2.3M
2023-12-25 7.91 8.10 7.88 8.10 1.9M
2023-12-22 8.09 8.13 7.95 7.98 1.7M
2023-12-21 8.01 8.13 7.90 8.08 2.6M
2023-12-20 8.14 8.23 8.06 8.07 1.7M
2023-12-19 8.06 8.15 8.03 8.14 1.8M
2023-12-18 8.13 8.21 7.98 8.05 1.9M
2023-12-15 8.12 8.25 8.10 8.14 1.9M
2023-12-14 8.27 8.35 8.12 8.15 2.7M
2023-12-13 8.35 8.42 8.23 8.29 2.6M
2023-12-12 8.28 8.38 8.19 8.36 2.9M
2023-12-11 8.10 8.28 8.07 8.28 3.0M
2023-12-08 8.31 8.33 8.16 8.16 2.6M
2023-12-07 8.25 8.36 8.16 8.29 3.0M
2023-12-06 8.20 8.29 8.10 8.20 2.7M
2023-12-05 8.52 8.55 8.22 8.23 3.8M
2023-12-04 8.45 8.62 8.40 8.53 3.4M
2023-12-01 8.43 8.46 8.32 8.41 3.5M
2023-11-30 8.52 8.55 8.33 8.40 4.3M
2023-11-29 8.61 8.71 8.55 8.55 3.5M
2023-11-28 8.42 8.74 8.41 8.69 5.6M
2023-11-27 8.51 8.56 8.38 8.47 5.2M
2023-11-24 8.86 8.87 8.54 8.57 8.2M
2023-11-23 8.63 8.90 8.63 8.89 8.9M
2023-11-22 8.70 8.83 8.66 8.67 4.3M
2023-11-21 8.97 8.97 8.73 8.74 6.5M
2023-11-20 9.00 9.02 8.74 8.94 7.3M
2023-11-17 8.70 8.89 8.66 8.86 9.4M
2023-11-16 8.71 8.82 8.65 8.72 5.6M
2023-11-15 8.89 8.97 8.74 8.77 6.0M
2023-11-14 8.53 8.94 8.50 8.83 12.3M
2023-11-13 8.53 8.69 8.48 8.54 5.6M
2023-11-10 8.40 8.64 8.37 8.49 3.8M
2023-11-09 8.61 8.67 8.49 8.51 5.2M
2023-11-08 8.69 8.70 8.55 8.68 6.5M
2023-11-07 8.74 8.74 8.54 8.69 7.0M
2023-11-06 8.46 8.75 8.40 8.74 10.9M
2023-11-03 8.20 8.48 8.20 8.39 7.5M
2023-11-02 8.49 8.57 8.24 8.29 11.6M
2023-11-01 8.16 8.89 8.12 8.58 17.1M
2023-10-31 8.30 8.35 8.04 8.10 5.3M
2023-10-30 7.96 8.35 7.95 8.32 7.6M
2023-10-27 8.03 8.15 7.91 8.09 5.3M
2023-10-26 8.19 8.23 7.95 8.06 7.0M
2023-10-25 8.21 8.36 8.14 8.23 6.3M
2023-10-24 7.83 8.43 7.83 8.28 10.6M
2023-10-23 8.18 8.22 7.77 7.84 8.1M
2023-10-20 8.45 8.55 8.20 8.24 6.4M
2023-10-19 8.50 8.68 8.42 8.48 7.0M
2023-10-18 8.84 8.84 8.56 8.60 8.1M
2023-10-17 8.90 8.92 8.72 8.81 8.5M
2023-10-16 8.91 9.03 8.77 8.95 11.6M
2023-10-13 9.00 9.06 8.88 8.91 12.0M
2023-10-12 9.01 9.13 8.86 9.06 15.9M
2023-10-11 8.75 9.22 8.71 9.09 29.9M
2023-10-10 8.46 9.09 8.39 8.79 19.2M
2023-10-09 8.42 8.69 8.37 8.43 9.6M
2023-09-28 8.26 8.50 8.24 8.44 9.4M
2023-09-27 8.50 8.51 8.19 8.24 10.8M
2023-09-26 8.61 8.64 8.34 8.37 17.4M
2023-09-25 8.73 9.10 8.55 8.81 21.1M
2023-09-22 8.85 8.85 8.53 8.74 17.7M
2023-09-21 8.98 9.08 8.75 8.97 23.0M
2023-09-20 8.61 9.31 8.49 9.12 33.2M
2023-09-19 8.61 8.93 8.52 8.66 23.5M
2023-09-18 8.38 9.11 8.33 8.78 35.2M
2023-09-15 8.70 9.30 8.56 8.59 46.1M
2023-09-14 7.71 8.54 7.66 8.54 30.2M
2023-09-13 7.86 7.88 7.63 7.76 13.8M
2023-09-12 7.99 8.11 7.82 7.95 17.4M
2023-09-11 8.45 8.55 8.11 8.13 35.7M
2023-09-08 9.98 9.98 9.01 9.01 42.0M
2023-09-07 9.23 10.01 9.23 10.01 53.1M
2023-09-06 8.81 9.49 8.61 9.10 26.5M
2023-09-05 8.63 9.56 8.54 9.02 34.0M
2023-09-04 8.49 8.78 8.33 8.73 27.7M
2023-09-01 9.27 9.88 8.49 8.50 39.2M
2023-08-31 8.68 9.08 8.56 9.08 14.6M
2023-08-30 7.61 8.25 7.61 8.25 13.1M
2023-08-29 7.23 7.51 7.14 7.50 2.6M
2023-08-28 7.42 7.50 7.19 7.20 2.4M
2023-08-25 7.33 7.33 7.11 7.14 1.5M
2023-08-24 7.29 7.44 7.20 7.27 1.4M
2023-08-23 7.32 7.48 7.30 7.30 1.0M
2023-08-22 7.48 7.53 7.28 7.43 1.2M
2023-08-21 7.54 7.59 7.41 7.41 1.1M
2023-08-18 7.57 7.73 7.54 7.54 1.9M
2023-08-17 7.45 7.58 7.34 7.57 1.3M
2023-08-16 7.46 7.54 7.38 7.44 0.9M
2023-08-15 7.52 7.62 7.44 7.48 1.0M
2023-08-14 7.60 7.60 7.43 7.52 2.2M
2023-08-11 7.68 7.76 7.55 7.55 1.3M
2023-08-10 7.67 7.76 7.67 7.71 1.2M
2023-08-09 7.75 7.83 7.69 7.72 1.0M
2023-08-08 7.82 7.85 7.68 7.78 1.4M
2023-08-07 7.93 7.93 7.80 7.82 1.3M
2023-08-04 8.11 8.11 7.88 7.90 2.6M
2023-08-03 8.07 8.21 8.00 8.07 1.8M
2023-08-02 8.09 8.18 8.08 8.10 1.1M
2023-08-01 8.06 8.15 8.06 8.15 1.2M
2023-07-31 8.15 8.18 8.06 8.09 1.5M
2023-07-28 7.97 8.09 7.90 8.07 1.8M
2023-07-27 8.08 8.28 7.97 7.97 1.9M
2023-07-26 8.19 8.29 8.04 8.06 1.8M
2023-07-25 8.15 8.22 8.03 8.21 1.9M
2023-07-24 8.04 8.14 8.02 8.03 1.5M
2023-07-21 8.13 8.20 8.04 8.06 1.9M
2023-07-20 8.34 8.35 8.10 8.13 3.0M
2023-07-19 8.47 8.50 8.28 8.34 2.7M
2023-07-18 8.61 8.61 8.40 8.45 3.1M
2023-07-17 8.39 8.78 8.28 8.62 4.7M
2023-07-14 8.49 8.72 8.42 8.54 3.6M
2023-07-13 8.48 8.62 8.45 8.50 2.7M
2023-07-12 8.52 8.65 8.48 8.53 4.4M
2023-07-11 8.21 8.73 8.20 8.52 7.9M
2023-07-10 8.20 8.35 8.15 8.18 2.4M
2023-07-07 8.25 8.30 8.18 8.18 2.5M
2023-07-06 8.19 8.27 8.13 8.26 2.8M
2023-07-05 8.17 8.26 8.06 8.23 3.9M
2023-07-04 8.08 8.25 8.05 8.14 3.6M
2023-07-03 8.05 8.15 8.05 8.07 3.1M
2023-06-30 7.99 8.07 7.94 8.04 2.9M
2023-06-29 7.82 8.00 7.74 7.96 3.4M
2023-06-28 7.84 8.03 7.73 7.84 3.2M
2023-06-27 7.63 7.81 7.63 7.79 1.5M
2023-06-26 7.73 7.86 7.65 7.68 3.0M
2023-06-21 8.07 8.07 7.78 7.78 4.0M
2023-06-20 8.05 8.18 7.92 8.01 5.1M
2023-06-19 8.01 8.10 7.96 8.05 3.5M
2023-06-16 8.01 8.15 7.95 8.03 3.6M
2023-06-15 8.00 8.20 7.90 8.01 5.6M
2023-06-14 8.12 8.30 7.99 8.07 7.8M
2023-06-13 8.20 8.24 7.90 8.06 10.7M
2023-06-12 9.10 9.22 8.38 8.38 14.2M
2023-06-09 8.25 8.55 8.14 8.42 13.6M
2023-06-08 8.35 8.53 8.08 8.26 16.2M
2023-06-07 7.98 8.94 7.88 8.65 26.7M
2023-06-06 7.40 8.13 7.40 8.13 15.4M
2023-06-05 7.50 7.50 7.36 7.39 1.6M
2023-06-02 7.48 7.48 7.38 7.46 1.3M
2023-06-01 7.35 7.47 7.28 7.41 1.5M
2023-05-31 7.41 7.43 7.32 7.38 1.0M
2023-05-30 7.32 7.40 7.29 7.38 1.2M
2023-05-29 7.36 7.42 7.26 7.34 1.2M
2023-05-26 7.34 7.38 7.23 7.34 1.3M
2023-05-25 7.35 7.44 7.23 7.34 1.8M
2023-05-24 7.35 7.47 7.27 7.39 1.4M
2023-05-23 7.43 7.50 7.35 7.36 1.3M
2023-05-22 7.39 7.48 7.33 7.45 2.0M
2023-05-19 7.35 7.45 7.30 7.35 1.3M
2023-05-18 7.25 7.45 7.19 7.32 2.4M
2023-05-17 7.16 7.22 7.12 7.20 1.2M
2023-05-16 7.19 7.25 7.13 7.17 1.1M
2023-05-15 7.13 7.24 7.06 7.24 1.2M
2023-05-12 7.21 7.25 7.08 7.08 0.9M
2023-05-11 7.10 7.22 7.10 7.18 1.2M
2023-05-10 7.09 7.20 7.00 7.12 1.8M
2023-05-09 7.23 7.27 7.12 7.14 2.0M
2023-05-08 7.18 7.30 7.17 7.23 1.7M
2023-05-05 7.33 7.37 7.20 7.24 1.9M
2023-05-04 7.39 7.39 7.20 7.32 1.7M
2023-04-28 7.16 7.37 7.06 7.33 2.1M
2023-04-27 7.20 7.31 7.14 7.26 2.0M
2023-04-26 7.18 7.28 7.14 7.19 2.0M
2023-04-25 7.54 7.54 7.05 7.18 3.5M
2023-04-24 7.42 7.57 7.20 7.49 3.1M
2023-04-21 8.01 8.04 7.43 7.43 7.1M
2023-04-20 8.12 8.22 7.95 8.04 4.4M
2023-04-19 7.82 8.17 7.77 8.12 7.0M
2023-04-18 7.83 7.98 7.80 7.80 2.0M
2023-04-17 7.76 7.92 7.74 7.90 2.4M
2023-04-14 7.77 7.85 7.70 7.81 1.9M
2023-04-13 7.91 7.92 7.75 7.77 2.7M
2023-04-12 7.93 7.98 7.84 7.90 2.3M
2023-04-11 7.90 7.94 7.81 7.93 1.8M
2023-04-10 8.08 8.10 7.85 7.89 3.6M
2023-04-07 8.13 8.22 8.05 8.13 4.8M
2023-04-06 7.81 8.20 7.73 8.13 7.1M
2023-04-04 7.99 8.01 7.79 7.83 3.6M
2023-04-03 7.90 8.10 7.78 8.05 5.1M
2023-03-31 8.01 8.07 7.90 7.92 4.0M
2023-03-30 8.13 8.13 7.88 8.01 3.1M
2023-03-29 8.18 8.24 8.00 8.00 3.5M
2023-03-28 8.33 8.33 8.07 8.12 4.4M
2023-03-27 8.23 8.42 8.18 8.30 7.2M
2023-03-24 7.88 8.65 7.82 8.21 9.0M
2023-03-23 7.86 7.89 7.68 7.88 4.6M
2023-03-22 7.87 7.91 7.82 7.90 3.2M
2023-03-21 7.81 7.92 7.80 7.86 3.2M
2023-03-20 7.78 7.97 7.67 7.88 5.2M
2023-03-17 7.79 7.83 7.67 7.76 4.4M
2023-03-16 7.98 7.98 7.70 7.73 5.0M
2023-03-15 8.04 8.06 7.86 7.96 4.8M
2023-03-14 8.25 8.25 7.91 7.99 7.9M
2023-03-13 8.18 8.50 8.13 8.25 7.5M
2023-03-10 8.42 8.53 8.20 8.27 10.5M
2023-03-09 8.08 8.91 7.98 8.56 16.7M
2023-03-08 7.85 8.10 7.82 8.10 7.5M
2023-03-07 8.20 8.20 7.87 7.94 9.7M
2023-03-06 7.92 8.31 7.81 8.24 15.5M
2023-03-03 7.95 8.05 7.90 7.90 8.4M
2023-03-02 8.12 8.16 7.90 7.92 12.4M
2023-03-01 8.20 8.49 7.96 8.23 24.3M
2023-02-28 7.35 8.04 7.30 8.04 10.7M
2023-02-27 7.60 7.60 7.29 7.31 4.1M
2023-02-24 7.37 7.50 7.35 7.47 3.6M
2023-02-23 7.35 7.45 7.33 7.39 2.3M
2023-02-22 7.30 7.45 7.22 7.40 3.4M
2023-02-21 7.32 7.34 7.23 7.29 1.5M
2023-02-20 7.23 7.29 7.16 7.28 2.0M
2023-02-17 7.23 7.35 7.14 7.15 2.3M
2023-02-16 7.40 7.44 7.13 7.18 3.8M
2023-02-15 7.44 7.45 7.37 7.40 1.8M
2023-02-14 7.39 7.48 7.37 7.47 2.2M
2023-02-13 7.39 7.41 7.33 7.39 2.0M
2023-02-10 7.35 7.42 7.28 7.34 1.9M
2023-02-09 7.25 7.35 7.20 7.35 2.7M
2023-02-08 7.22 7.38 7.21 7.25 2.8M
2023-02-07 7.17 7.27 7.15 7.23 1.7M
2023-02-06 7.14 7.24 7.12 7.17 2.1M
2023-02-03 7.24 7.25 7.10 7.18 3.0M
2023-02-02 7.18 7.26 7.15 7.23 2.4M
2023-02-01 7.10 7.17 7.07 7.17 2.4M
2023-01-31 6.99 7.15 6.98 7.12 2.0M
2023-01-30 6.98 7.05 6.94 7.04 2.4M
2023-01-20 6.92 6.97 6.89 6.93 1.4M
2023-01-19 6.86 6.93 6.78 6.92 1.7M
2023-01-18 6.78 6.88 6.78 6.82 0.9M
2023-01-17 6.81 6.90 6.77 6.80 1.2M
2023-01-16 6.76 6.86 6.73 6.86 1.7M
2023-01-13 6.83 6.85 6.73 6.77 1.7M
2023-01-12 6.90 7.02 6.81 6.84 3.2M
2023-01-11 6.78 7.25 6.69 6.90 5.4M
2023-01-10 6.71 6.78 6.68 6.76 1.6M
2023-01-09 6.71 6.75 6.65 6.72 1.6M
2023-01-06 6.63 6.77 6.63 6.69 2.2M
2023-01-05 6.61 6.68 6.60 6.65 1.9M
2023-01-04 6.63 6.68 6.59 6.64 1.9M
2023-01-03 6.53 6.63 6.49 6.62 2.3M