Hubei Kailong Chemical (002783)

002783
🏛️ China →
9.84
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 9.80 9.81 9.76 9.79 586.8K
09:35 9.79 9.88 9.79 9.85 241.2K
09:40 9.86 9.88 9.84 9.87 209.9K
09:45 9.87 9.87 9.80 9.81 221.1K
09:50 9.80 9.82 9.80 9.80 166.3K
09:55 9.80 9.81 9.77 9.80 317.0K
10:00 9.81 9.82 9.78 9.80 297.4K
10:05 9.80 9.84 9.78 9.84 291.4K
10:10 9.83 9.86 9.83 9.85 183.6K
10:15 9.85 9.88 9.85 9.88 308.7K
10:20 9.87 9.91 9.86 9.89 359.2K
10:25 9.89 9.93 9.89 9.91 322.0K
10:30 9.91 9.92 9.89 9.89 114.6K
10:35 9.89 9.91 9.88 9.90 93.3K
10:40 9.90 9.91 9.89 9.90 85.0K
10:45 9.91 9.92 9.89 9.90 119.8K
10:50 9.90 9.90 9.88 9.88 73.6K
10:55 9.88 9.89 9.88 9.88 36.7K
11:00 9.88 9.90 9.88 9.89 69.6K
11:05 9.89 9.90 9.88 9.88 62.2K
11:10 9.89 9.90 9.88 9.89 36.2K
11:15 9.88 9.89 9.87 9.87 43.9K
11:20 9.87 9.88 9.87 9.87 61.5K
11:25 9.87 9.89 9.86 9.88 88.0K
13:00 9.89 9.90 9.86 9.89 61.7K
13:05 9.86 9.88 9.85 9.87 82.5K
13:10 9.88 9.89 9.87 9.88 106.7K
13:15 9.88 9.89 9.86 9.87 147.1K
13:20 9.87 9.88 9.86 9.88 43.7K
13:25 9.86 9.89 9.86 9.87 100.2K
13:30 9.87 9.89 9.87 9.88 114.4K
13:35 9.88 9.89 9.87 9.87 68.7K
13:40 9.87 9.89 9.87 9.88 127.0K
13:45 9.89 9.89 9.88 9.89 55.4K
13:50 9.88 9.89 9.86 9.87 101.3K
13:55 9.85 9.87 9.84 9.84 120.5K
14:00 9.83 9.85 9.83 9.84 166.8K
14:05 9.84 9.85 9.83 9.83 87.6K
14:10 9.83 9.85 9.82 9.82 58.8K
14:15 9.82 9.85 9.81 9.84 232.1K
14:20 9.85 9.88 9.84 9.85 240.3K
14:25 9.85 9.87 9.83 9.85 109.6K
14:30 9.85 9.86 9.83 9.83 78.2K
14:35 9.84 9.85 9.82 9.83 176.8K
14:40 9.83 9.84 9.82 9.83 185.9K
14:45 9.84 9.85 9.80 9.80 447.1K
14:50 9.81 9.81 9.78 9.79 389.4K
14:55 9.78 9.80 9.75 9.77 423.6K
15:40 9.77 9.77 9.77 9.77 135.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 9.80 9.88 9.77 9.84 8.0M
2025-09-29 9.79 9.86 9.66 9.80 10.4M
2025-09-26 9.81 9.93 9.75 9.77 8.3M
2025-09-25 10.04 10.09 9.83 9.83 12.2M
2025-09-24 9.82 10.22 9.78 10.09 14.8M
2025-09-23 10.05 10.06 9.70 9.85 11.5M
2025-09-22 10.15 10.17 9.92 10.06 12.9M
2025-09-19 9.81 10.24 9.80 10.13 20.4M
2025-09-18 9.98 10.13 9.78 9.83 15.0M
2025-09-17 9.89 10.07 9.85 9.98 10.6M
2025-09-16 9.83 9.97 9.77 9.95 10.5M
2025-09-15 9.85 9.89 9.78 9.83 8.0M
2025-09-12 9.91 9.95 9.84 9.87 7.9M
2025-09-11 9.81 9.92 9.70 9.92 11.4M
2025-09-10 9.85 9.90 9.75 9.81 6.3M
2025-09-09 9.90 9.95 9.81 9.87 7.0M
2025-09-08 9.88 9.95 9.85 9.92 6.5M
2025-09-05 9.69 9.90 9.67 9.88 11.1M
2025-09-04 9.63 9.79 9.48 9.63 12.1M
2025-09-03 9.95 9.98 9.58 9.63 13.6M
2025-09-02 10.14 10.15 9.85 9.93 13.4M
2025-09-01 10.14 10.16 10.03 10.08 10.7M
2025-08-29 10.10 10.21 9.99 10.15 14.5M
2025-08-28 10.07 10.13 9.75 10.10 22.4M
2025-08-27 10.62 10.63 10.04 10.08 32.0M
2025-08-26 10.35 10.67 10.30 10.49 34.6M
2025-08-25 10.34 10.39 10.27 10.30 15.4M
2025-08-22 10.30 10.39 10.23 10.35 15.3M
2025-08-21 10.36 10.41 10.27 10.34 20.3M
2025-08-20 10.49 10.55 10.31 10.46 27.2M
2025-08-19 10.62 10.62 10.41 10.45 20.3M
2025-08-18 10.68 10.73 10.43 10.53 48.7M
2025-08-15 10.28 10.73 10.17 10.73 37.8M
2025-08-14 10.39 10.39 10.10 10.23 18.7M
2025-08-13 10.38 10.43 10.35 10.39 16.6M
2025-08-12 10.45 10.45 10.30 10.40 18.4M
2025-08-11 10.35 10.52 10.28 10.52 25.4M
2025-08-08 9.95 10.41 9.83 10.34 47.0M
2025-08-07 10.01 10.06 9.94 9.98 16.4M
2025-08-06 10.07 10.09 9.99 10.06 12.2M
2025-08-05 10.05 10.11 10.02 10.07 14.3M
2025-08-04 9.96 10.08 9.91 10.06 10.4M
2025-08-01 10.10 10.19 9.98 10.06 16.5M
2025-07-31 10.10 10.18 9.94 10.16 27.7M
2025-07-30 10.20 10.26 9.97 10.04 27.2M
2025-07-29 10.31 10.32 10.10 10.27 32.2M
2025-07-28 10.28 10.42 10.21 10.29 35.3M
2025-07-25 10.66 10.70 10.17 10.39 76.1M
2025-07-24 10.70 11.10 10.36 10.95 109.4M
2025-07-23 11.79 12.06 10.63 11.03 183.4M
2025-07-22 10.60 10.96 10.32 10.96 62.0M
2025-07-21 9.48 9.96 9.30 9.96 66.5M
2025-07-18 9.07 9.13 9.03 9.05 11.5M
2025-07-17 9.05 9.13 9.03 9.08 12.7M
2025-07-16 9.09 9.24 9.03 9.11 21.2M
2025-07-15 9.03 9.16 8.99 9.03 17.0M
2025-07-14 8.93 9.12 8.88 9.05 21.5M
2025-07-11 9.00 9.05 8.90 8.93 13.5M
2025-07-10 8.95 9.12 8.89 8.97 27.2M
2025-07-09 9.19 9.20 8.88 8.90 38.9M
2025-07-08 8.80 8.91 8.77 8.82 9.4M
2025-07-07 8.73 8.79 8.72 8.79 6.8M
2025-07-04 8.78 8.84 8.68 8.72 10.1M
2025-07-03 8.79 8.84 8.74 8.80 9.4M
2025-07-02 8.74 8.84 8.71 8.79 12.6M
2025-07-01 8.65 8.77 8.60 8.74 14.7M
2025-06-30 8.58 8.63 8.55 8.63 8.3M
2025-06-27 8.50 8.60 8.48 8.55 8.0M
2025-06-26 8.48 8.58 8.45 8.50 8.0M
2025-06-25 8.45 8.51 8.41 8.50 9.7M
2025-06-24 8.31 8.47 8.27 8.46 9.0M
2025-06-23 8.19 8.33 8.17 8.30 8.5M
2025-06-20 8.26 8.29 8.19 8.21 7.5M
2025-06-19 8.37 8.41 8.19 8.22 9.7M
2025-06-18 8.56 8.65 8.42 8.47 11.3M
2025-06-17 8.62 8.77 8.55 8.65 14.1M
2025-06-16 8.57 8.72 8.57 8.67 10.1M
2025-06-13 8.59 8.70 8.56 8.59 14.4M
2025-06-12 8.66 8.67 8.54 8.62 11.5M
2025-06-11 8.66 8.75 8.63 8.69 9.6M
2025-06-10 8.76 8.81 8.50 8.66 19.4M
2025-06-09 8.76 8.89 8.72 8.79 17.9M
2025-06-06 8.63 9.08 8.59 8.80 35.1M
2025-06-05 8.73 8.80 8.62 8.62 15.2M
2025-06-04 8.54 8.82 8.45 8.72 21.6M
2025-06-03 8.48 8.57 8.46 8.53 9.6M
2025-05-30 8.57 8.65 8.48 8.52 15.4M
2025-05-29 8.37 8.59 8.36 8.57 19.1M
2025-05-28 8.43 8.52 8.37 8.39 9.3M
2025-05-27 8.28 8.42 8.24 8.42 12.6M
2025-05-26 8.28 8.34 8.20 8.28 12.6M
2025-05-23 8.44 8.57 8.24 8.24 17.0M
2025-05-22 8.35 8.62 8.32 8.41 21.8M
2025-05-21 8.40 8.46 8.32 8.39 11.7M
2025-05-20 8.33 8.41 8.32 8.39 11.1M
2025-05-19 8.37 8.41 8.27 8.37 10.9M
2025-05-16 8.22 8.43 8.21 8.37 18.5M
2025-05-15 8.25 8.31 8.20 8.28 12.9M
2025-05-14 8.27 8.33 8.19 8.25 13.8M
2025-05-13 8.42 8.45 8.25 8.26 18.1M
2025-05-12 8.39 8.43 8.31 8.40 17.8M
2025-05-09 8.50 8.55 8.34 8.39 21.9M
2025-05-08 8.26 8.55 8.16 8.54 43.1M
2025-05-07 8.10 8.89 8.09 8.41 57.2M
2025-05-06 8.05 8.09 8.01 8.08 9.5M
2025-04-30 8.10 8.15 7.97 8.00 8.9M
2025-04-29 7.83 8.20 7.81 8.11 14.6M
2025-04-28 7.87 7.97 7.81 7.83 6.5M
2025-04-25 7.86 7.93 7.85 7.89 6.7M
2025-04-24 7.86 7.94 7.81 7.86 7.7M
2025-04-23 7.83 7.96 7.78 7.92 10.5M
2025-04-22 7.75 7.83 7.74 7.80 6.8M
2025-04-21 7.70 7.79 7.68 7.76 6.5M
2025-04-18 7.70 7.78 7.68 7.73 5.6M
2025-04-17 7.62 7.80 7.62 7.74 8.0M
2025-04-16 7.75 7.81 7.60 7.67 9.1M
2025-04-15 7.75 7.90 7.69 7.81 13.1M
2025-04-14 7.61 7.68 7.59 7.65 8.4M
2025-04-11 7.58 7.66 7.52 7.59 8.9M
2025-04-10 7.66 7.76 7.47 7.64 13.7M
2025-04-09 7.32 7.59 7.05 7.56 15.1M
2025-04-08 7.37 7.55 7.26 7.48 13.7M
2025-04-07 7.90 7.92 7.36 7.36 18.3M
2025-04-03 8.05 8.18 8.03 8.18 8.4M
2025-04-02 8.16 8.25 8.09 8.14 6.9M
2025-04-01 8.03 8.20 8.02 8.18 10.3M
2025-03-31 8.21 8.21 7.90 8.00 12.5M
2025-03-28 8.29 8.37 8.11 8.21 15.0M
2025-03-27 8.45 8.48 8.25 8.34 21.8M
2025-03-26 8.15 8.39 8.15 8.34 15.4M
2025-03-25 7.96 8.22 7.96 8.18 13.1M
2025-03-24 8.17 8.24 7.89 8.03 13.0M
2025-03-21 8.22 8.26 8.15 8.20 10.4M
2025-03-20 8.25 8.28 8.17 8.26 10.5M
2025-03-19 8.25 8.29 8.21 8.25 9.8M
2025-03-18 8.33 8.36 8.22 8.30 13.4M
2025-03-17 8.25 8.30 8.19 8.30 14.7M
2025-03-14 8.10 8.21 8.05 8.21 16.9M
2025-03-13 8.05 8.12 7.98 8.11 13.8M
2025-03-12 8.07 8.14 8.02 8.07 13.2M
2025-03-11 7.92 8.05 7.87 8.05 12.5M
2025-03-10 7.95 8.10 7.94 7.99 9.0M
2025-03-07 7.91 7.99 7.87 7.93 10.5M
2025-03-06 7.92 7.95 7.87 7.93 13.8M
2025-03-05 7.99 8.05 7.85 7.92 12.2M
2025-03-04 7.86 8.10 7.82 8.01 18.8M
2025-03-03 7.88 8.12 7.85 7.95 30.6M
2025-02-28 7.88 7.95 7.69 7.71 13.9M
2025-02-27 7.80 7.90 7.70 7.89 16.2M
2025-02-26 7.72 7.82 7.72 7.78 8.7M
2025-02-25 7.77 7.79 7.70 7.71 9.5M
2025-02-24 7.76 7.90 7.71 7.81 11.6M
2025-02-21 7.77 7.83 7.68 7.74 9.8M
2025-02-20 7.75 7.83 7.66 7.80 10.8M
2025-02-19 7.71 7.77 7.65 7.75 7.6M
2025-02-18 7.80 7.85 7.65 7.68 10.0M
2025-02-17 7.81 7.87 7.72 7.83 9.6M
2025-02-14 7.82 7.88 7.75 7.80 8.7M
2025-02-13 7.92 7.98 7.84 7.84 7.4M
2025-02-12 7.87 7.96 7.85 7.93 8.5M
2025-02-11 7.89 7.97 7.80 7.91 8.4M
2025-02-10 7.83 7.90 7.83 7.90 9.2M
2025-02-07 7.77 7.90 7.74 7.85 11.6M
2025-02-06 7.67 7.78 7.55 7.78 10.1M
2025-02-05 7.77 7.80 7.65 7.69 7.2M
2025-01-27 7.71 7.83 7.69 7.71 7.6M
2025-01-24 7.65 7.74 7.62 7.71 6.8M
2025-01-23 7.82 7.89 7.67 7.69 8.6M
2025-01-22 7.85 7.91 7.71 7.75 9.0M
2025-01-21 7.89 7.94 7.73 7.87 8.9M
2025-01-20 7.88 7.98 7.80 7.86 9.6M
2025-01-17 7.70 7.88 7.67 7.83 9.8M
2025-01-16 7.80 7.87 7.66 7.74 11.5M
2025-01-15 7.74 7.82 7.64 7.70 10.8M
2025-01-14 7.52 7.76 7.52 7.73 10.7M
2025-01-13 7.36 7.51 7.26 7.48 8.0M
2025-01-10 7.67 7.74 7.44 7.44 10.9M
2025-01-09 7.64 7.75 7.64 7.67 7.7M
2025-01-08 7.79 7.86 7.53 7.71 11.3M
2025-01-07 7.79 7.92 7.68 7.85 12.7M
2025-01-06 7.55 7.98 7.35 7.82 19.7M
2025-01-03 7.95 7.99 7.55 7.57 19.0M
2025-01-02 8.16 8.28 7.87 7.95 21.3M