Innovation New Material Tech (600361)

600361
🏛️ China →
4.22
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
2022-12-30 6.18 6.24 6.04 6.06 5.7M
2022-12-29 6.08 6.24 5.94 6.17 8.1M
2022-12-28 5.96 6.20 5.82 6.03 9.0M
2022-12-27 5.66 6.25 5.66 6.03 20.8M
2022-12-26 5.79 5.87 5.61 5.72 10.4M
2022-12-23 6.18 6.22 5.70 5.82 12.5M
2022-12-22 6.49 6.51 6.18 6.22 7.4M
2022-12-21 6.60 6.75 6.23 6.44 8.2M
2022-12-20 6.81 6.82 6.55 6.58 5.3M
2022-12-19 7.10 7.10 6.71 6.81 10.4M
2022-12-16 6.80 7.15 6.79 7.11 12.7M
2022-12-15 6.94 6.94 6.77 6.79 5.3M
2022-12-14 6.67 6.93 6.64 6.91 6.8M
2022-12-13 6.65 6.74 6.64 6.67 3.5M
2022-12-12 6.71 6.81 6.64 6.67 4.2M
2022-12-09 6.85 6.86 6.72 6.77 4.5M
2022-12-08 6.82 6.92 6.75 6.84 4.7M
2022-12-07 6.84 6.89 6.77 6.82 5.0M
2022-12-06 6.71 7.00 6.70 6.83 7.9M
2022-12-05 6.81 6.86 6.70 6.74 4.5M
2022-12-02 6.83 7.02 6.65 6.77 7.4M
2022-12-01 6.72 6.91 6.69 6.86 7.2M
2022-11-30 6.56 6.75 6.52 6.68 5.6M
2022-11-29 6.42 6.57 6.41 6.57 3.7M
2022-11-28 6.49 6.55 6.35 6.47 3.6M
2022-11-25 6.44 6.48 6.35 6.45 2.5M
2022-11-24 6.41 6.50 6.37 6.40 2.8M
2022-11-23 6.46 6.46 6.34 6.39 3.1M
2022-11-22 6.47 6.52 6.40 6.46 3.3M
2022-11-21 6.61 6.63 6.39 6.47 5.1M
2022-11-18 6.63 6.74 6.58 6.61 5.9M
2022-11-17 6.72 6.79 6.53 6.61 6.6M
2022-11-16 6.59 6.65 6.54 6.64 3.4M
2022-11-15 6.68 6.68 6.52 6.57 5.5M
2022-11-14 6.77 6.77 6.58 6.63 5.4M
2022-11-11 6.74 6.83 6.69 6.71 6.3M
2022-11-10 6.57 6.78 6.55 6.71 6.1M
2022-11-09 6.54 6.78 6.43 6.62 9.0M
2022-11-08 6.33 6.43 6.28 6.43 3.9M
2022-11-07 6.29 6.38 6.25 6.37 5.9M
2022-11-04 6.15 6.33 6.14 6.29 4.8M
2022-11-03 6.07 6.16 6.06 6.14 2.2M
2022-11-02 6.06 6.15 6.01 6.13 3.2M
2022-11-01 5.98 6.07 5.91 6.07 2.8M
2022-10-31 6.01 6.05 5.93 6.02 2.3M
2022-10-28 6.18 6.18 5.98 6.05 4.3M
2022-10-27 6.14 6.27 6.12 6.18 3.8M
2022-10-26 6.13 6.20 6.11 6.14 3.1M
2022-10-25 6.08 6.13 5.97 6.13 4.4M
2022-10-24 6.13 6.25 6.07 6.08 4.8M
2022-10-21 6.30 6.38 6.14 6.20 5.5M
2022-10-20 6.09 6.24 6.03 6.18 4.9M
2022-10-19 6.39 6.39 6.12 6.12 7.2M
2022-10-18 6.48 6.51 6.30 6.39 6.3M
2022-10-17 6.38 6.49 6.26 6.45 6.1M
2022-10-14 6.22 6.41 6.18 6.34 5.9M
2022-10-13 6.20 6.36 6.06 6.17 6.3M
2022-10-12 6.13 6.25 5.98 6.23 5.7M
2022-10-11 6.26 6.26 6.03 6.15 4.6M
2022-10-10 6.45 6.68 6.14 6.23 12.4M
2022-09-30 5.93 6.43 5.93 6.36 13.7M
2022-09-29 6.20 6.24 5.90 5.96 9.2M
2022-09-28 6.35 6.35 6.09 6.13 7.1M
2022-09-27 6.31 6.40 6.17 6.30 10.2M
2022-09-26 6.59 6.70 6.27 6.37 20.9M
2022-09-23 6.53 7.00 6.53 6.88 29.1M
2022-09-22 6.61 6.66 6.35 6.36 12.4M
2022-09-21 6.88 6.98 6.63 6.68 10.3M
2022-09-20 6.80 7.11 6.72 6.87 14.3M
2022-09-19 7.50 7.50 7.00 7.00 17.6M
2022-09-16 8.00 8.99 7.43 7.78 28.4M
2022-09-14 8.30 8.54 8.16 8.26 17.3M
2022-09-13 8.19 8.44 7.93 8.34 17.5M
2022-09-09 7.94 8.12 7.63 8.09 15.0M
2022-09-08 7.90 7.90 7.69 7.72 6.6M
2022-09-07 7.82 7.94 7.68 7.91 6.7M
2022-09-06 7.70 7.89 7.65 7.80 6.8M
2022-09-05 7.64 7.81 7.60 7.77 7.9M
2022-09-02 7.69 7.86 7.46 7.60 8.3M
2022-09-01 7.60 7.79 7.55 7.73 5.6M
2022-08-31 7.77 7.83 7.55 7.64 8.2M
2022-08-30 7.86 7.89 7.70 7.76 5.6M
2022-08-29 7.64 7.88 7.46 7.86 7.2M
2022-08-26 7.66 7.83 7.60 7.71 6.6M
2022-08-25 7.65 7.71 7.42 7.67 8.8M
2022-08-24 7.64 7.86 7.60 7.62 8.5M
2022-08-23 7.50 7.74 7.49 7.64 10.3M
2022-08-22 7.55 7.55 7.28 7.36 8.9M
2022-08-19 7.03 7.58 6.96 7.47 14.2M
2022-08-18 6.77 7.05 6.76 7.02 6.6M
2022-08-17 6.84 6.86 6.77 6.80 2.5M
2022-08-16 6.65 6.93 6.62 6.80 6.1M
2022-08-15 6.65 6.68 6.58 6.68 3.0M
2022-08-12 6.58 6.69 6.58 6.66 3.8M
2022-08-11 6.73 6.84 6.52 6.61 8.7M
2022-08-10 6.66 7.02 6.66 6.78 9.7M
2022-08-09 6.69 6.71 6.60 6.70 2.0M
2022-08-08 6.61 6.76 6.52 6.69 4.1M
2022-08-05 6.64 6.68 6.53 6.61 5.2M
2022-08-04 6.61 6.68 6.55 6.66 4.0M
2022-08-03 6.58 6.78 6.52 6.58 9.0M
2022-08-02 6.86 6.86 6.44 6.49 10.2M
2022-08-01 6.99 7.07 6.82 6.90 8.2M
2022-07-29 7.03 7.08 6.95 7.03 5.2M
2022-07-28 7.14 7.29 6.98 7.03 10.1M
2022-07-27 7.73 7.75 6.79 7.18 18.6M
2022-07-26 7.25 7.42 7.15 7.36 6.7M
2022-07-25 7.17 7.30 7.14 7.27 5.9M
2022-07-22 7.25 7.47 7.10 7.20 9.1M
2022-07-21 7.19 7.29 7.09 7.24 5.8M
2022-07-20 7.13 7.27 7.06 7.20 5.5M
2022-07-19 7.19 7.19 7.00 7.11 7.5M
2022-07-18 6.99 7.23 6.96 7.15 11.5M
2022-07-15 7.17 7.18 6.98 6.98 10.7M
2022-07-14 7.17 7.34 7.08 7.17 12.4M
2022-07-13 7.01 7.28 6.99 7.17 14.4M
2022-07-12 6.78 7.22 6.63 6.99 28.1M
2022-07-11 6.39 6.77 6.20 6.73 20.4M
2022-07-08 6.37 6.38 6.28 6.34 4.1M
2022-07-07 6.21 6.42 6.20 6.31 6.7M
2022-07-06 6.32 6.33 6.18 6.21 5.7M
2022-07-05 6.23 6.34 6.18 6.33 8.8M
2022-07-04 6.42 6.48 6.19 6.21 7.9M
2022-07-01 6.30 6.41 6.19 6.35 8.4M
2022-06-30 6.17 6.37 6.14 6.30 11.9M
2022-06-29 6.16 6.40 6.12 6.16 14.5M
2022-06-28 6.34 6.48 6.11 6.21 26.0M
2022-06-27 5.61 6.15 5.59 6.15 18.2M
2022-06-24 5.59 5.65 5.56 5.59 2.9M
2022-06-23 5.45 5.57 5.41 5.56 3.2M
2022-06-22 5.58 5.58 5.46 5.48 2.3M
2022-06-21 5.72 5.72 5.47 5.56 4.8M
2022-06-20 5.54 5.81 5.50 5.69 7.1M
2022-06-17 5.54 5.60 5.44 5.53 3.4M
2022-06-16 5.64 5.66 5.55 5.57 3.6M
2022-06-15 5.60 5.71 5.60 5.64 3.7M
2022-06-14 5.60 5.69 5.46 5.64 5.1M
2022-06-13 5.78 5.78 5.57 5.66 5.2M
2022-06-10 5.82 5.83 5.75 5.78 2.1M
2022-06-09 5.93 5.93 5.73 5.79 3.5M
2022-06-08 5.92 5.97 5.80 5.91 4.1M
2022-06-07 5.91 5.96 5.87 5.94 3.6M
2022-06-06 5.99 5.99 5.84 5.91 5.1M
2022-06-02 6.06 6.08 5.95 5.99 3.6M
2022-06-01 6.01 6.18 6.00 6.05 4.7M
2022-05-31 6.07 6.11 5.98 6.05 4.8M
2022-05-30 5.91 6.09 5.90 6.09 6.3M
2022-05-27 5.79 5.99 5.76 5.95 6.1M
2022-05-26 5.77 5.85 5.76 5.79 3.1M
2022-05-25 5.71 5.85 5.69 5.77 3.6M
2022-05-24 5.87 6.08 5.74 5.75 6.1M
2022-05-23 5.83 5.94 5.78 5.92 4.4M
2022-05-20 5.79 5.86 5.76 5.83 4.8M
2022-05-19 5.61 5.80 5.54 5.79 5.9M
2022-05-18 5.69 5.70 5.61 5.67 5.8M
2022-05-17 5.63 5.67 5.51 5.56 4.8M
2022-05-16 5.56 5.65 5.52 5.65 6.2M
2022-05-13 5.55 5.63 5.50 5.55 6.6M
2022-05-12 5.42 5.57 5.36 5.53 8.8M
2022-05-11 5.33 5.58 5.33 5.42 8.0M
2022-05-10 5.70 5.70 5.31 5.39 10.8M
2022-05-09 5.14 5.35 5.14 5.33 6.7M
2022-05-06 4.93 5.24 4.90 5.16 7.9M
2022-05-05 5.00 5.08 4.95 5.02 3.9M
2022-04-29 4.72 5.04 4.70 4.98 7.4M
2022-04-28 4.70 4.87 4.63 4.71 4.7M
2022-04-27 4.59 4.72 4.33 4.71 6.7M
2022-04-26 4.84 4.93 4.66 4.66 7.9M
2022-04-25 5.29 5.50 4.83 4.84 12.2M
2022-04-22 5.13 5.22 4.98 5.15 4.4M
2022-04-21 5.31 5.39 5.05 5.07 7.3M
2022-04-20 5.40 5.57 5.30 5.36 5.5M
2022-04-19 5.38 5.44 4.98 5.40 5.5M
2022-04-18 5.21 5.53 5.16 5.43 8.2M
2022-04-15 5.24 5.49 5.18 5.29 6.7M
2022-04-14 5.35 5.37 5.18 5.25 6.8M
2022-04-13 5.50 5.60 5.32 5.37 9.9M
2022-04-12 5.10 5.60 5.06 5.55 9.2M
2022-04-11 5.24 5.33 5.06 5.10 4.2M
2022-04-08 5.26 5.31 5.12 5.24 3.5M
2022-04-07 5.43 5.45 5.26 5.26 3.1M
2022-04-06 5.29 5.47 5.26 5.42 3.8M
2022-04-01 5.31 5.34 5.27 5.29 2.0M
2022-03-31 5.29 5.48 5.26 5.33 3.5M
2022-03-30 5.32 5.32 5.25 5.27 2.5M
2022-03-29 5.41 5.41 5.26 5.28 2.6M
2022-03-28 5.41 5.44 5.31 5.36 3.1M
2022-03-25 5.35 5.46 5.35 5.44 2.4M
2022-03-24 5.43 5.43 5.33 5.35 2.8M
2022-03-23 5.40 5.50 5.38 5.45 2.5M
2022-03-22 5.36 5.45 5.33 5.41 2.1M
2022-03-21 5.36 5.42 5.32 5.38 2.9M
2022-03-18 5.09 5.41 5.06 5.37 5.2M
2022-03-17 5.11 5.18 5.09 5.11 3.5M
2022-03-16 5.03 5.17 4.85 5.09 6.0M
2022-03-15 5.26 5.30 4.90 4.98 6.4M
2022-03-14 5.43 5.43 5.25 5.25 3.1M
2022-03-11 5.40 5.42 5.23 5.41 4.6M
2022-03-10 5.42 5.53 5.42 5.44 3.6M
2022-03-09 5.52 5.56 5.15 5.38 8.0M
2022-03-08 5.72 5.72 5.51 5.52 4.9M
2022-03-07 5.72 5.82 5.63 5.72 4.3M
2022-03-04 5.75 5.78 5.62 5.70 3.7M
2022-03-03 5.75 5.84 5.75 5.77 3.5M
2022-03-02 5.67 5.78 5.65 5.77 3.5M
2022-03-01 5.69 5.75 5.64 5.71 3.3M
2022-02-28 5.81 5.84 5.60 5.68 4.6M
2022-02-25 5.71 5.91 5.71 5.79 5.4M
2022-02-24 5.86 5.92 5.60 5.71 10.0M
2022-02-23 5.90 5.96 5.89 5.91 4.8M
2022-02-22 5.97 5.98 5.84 5.92 6.6M
2022-02-21 6.08 6.13 5.97 6.01 9.4M
2022-02-18 6.08 6.19 6.05 6.17 6.4M
2022-02-17 6.30 6.34 6.08 6.11 10.1M
2022-02-16 6.29 6.40 6.24 6.28 6.1M
2022-02-15 6.33 6.34 6.19 6.24 7.8M
2022-02-14 6.16 6.42 6.13 6.36 15.5M
2022-02-11 6.22 6.29 6.09 6.15 9.3M
2022-02-10 6.16 6.32 6.10 6.23 13.5M
2022-02-09 6.16 6.26 6.07 6.15 18.5M
2022-02-08 5.60 6.17 5.52 6.17 21.5M
2022-02-07 5.49 5.81 5.49 5.61 15.5M
2022-01-28 6.80 6.81 5.85 6.10 28.3M
2022-01-27 6.11 6.19 6.00 6.19 5.8M
2022-01-26 5.58 5.71 5.58 5.63 3.9M
2022-01-25 5.82 5.84 5.56 5.57 6.7M
2022-01-24 5.95 5.95 5.71 5.80 7.4M
2022-01-21 5.92 6.00 5.87 5.95 4.5M
2022-01-20 6.05 6.10 5.91 5.92 6.1M
2022-01-19 6.08 6.11 5.97 6.02 8.7M
2022-01-18 6.29 6.29 6.08 6.09 10.6M
2022-01-17 6.27 6.38 6.01 6.29 10.8M
2022-01-14 6.40 6.53 6.19 6.38 15.9M
2022-01-13 6.05 6.47 6.03 6.38 15.1M
2022-01-12 5.98 6.06 5.96 6.06 4.9M
2022-01-11 5.90 6.07 5.85 6.00 7.0M
2022-01-10 5.93 6.05 5.87 5.92 7.3M
2022-01-07 5.84 6.11 5.80 5.93 13.5M
2022-01-06 5.73 5.87 5.70 5.84 6.2M
2022-01-05 5.75 5.81 5.70 5.75 5.9M
2022-01-04 5.75 5.82 5.70 5.78 9.2M