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
2023-12-29 4.77 5.04 4.76 5.01 17.0M
2023-12-28 4.67 4.95 4.67 4.83 16.1M
2023-12-27 4.62 4.65 4.55 4.65 4.3M
2023-12-26 4.63 4.69 4.59 4.60 4.8M
2023-12-25 4.60 4.75 4.56 4.66 8.1M
2023-12-22 4.63 4.66 4.57 4.61 5.1M
2023-12-21 4.60 4.69 4.56 4.64 5.0M
2023-12-20 4.67 4.70 4.62 4.62 3.8M
2023-12-19 4.61 4.68 4.61 4.67 5.9M
2023-12-18 4.66 4.68 4.60 4.61 6.3M
2023-12-15 4.72 4.73 4.64 4.66 4.9M
2023-12-14 4.68 4.74 4.67 4.68 6.3M
2023-12-13 4.78 4.78 4.67 4.67 6.4M
2023-12-12 4.80 4.80 4.73 4.76 7.3M
2023-12-11 4.79 4.83 4.72 4.82 9.8M
2023-12-08 4.82 4.84 4.71 4.83 13.0M
2023-12-07 4.85 4.86 4.79 4.82 7.1M
2023-12-06 4.88 4.90 4.84 4.86 4.8M
2023-12-05 4.93 4.93 4.85 4.85 5.2M
2023-12-04 5.01 5.02 4.92 4.93 5.5M
2023-12-01 4.95 4.99 4.93 4.98 5.1M
2023-11-30 5.00 5.00 4.91 4.96 4.8M
2023-11-29 5.03 5.04 4.97 4.99 5.5M
2023-11-28 4.93 5.04 4.91 5.03 9.0M
2023-11-27 4.94 4.97 4.89 4.95 6.3M
2023-11-24 5.00 5.02 4.93 4.96 6.8M
2023-11-23 4.99 5.04 4.96 5.01 7.1M
2023-11-22 5.07 5.09 5.00 5.00 8.1M
2023-11-21 5.09 5.14 5.07 5.08 12.6M
2023-11-20 5.09 5.13 5.04 5.08 6.9M
2023-11-17 5.04 5.11 5.02 5.09 7.3M
2023-11-16 5.06 5.09 5.03 5.04 6.0M
2023-11-15 5.11 5.11 5.06 5.07 6.7M
2023-11-14 5.02 5.09 4.98 5.07 9.5M
2023-11-13 4.98 5.01 4.92 5.01 6.0M
2023-11-10 4.91 4.97 4.90 4.94 5.9M
2023-11-09 5.00 5.02 4.92 4.94 8.6M
2023-11-08 5.06 5.06 4.98 5.02 9.7M
2023-11-07 5.08 5.09 5.00 5.06 10.1M
2023-11-06 5.07 5.12 5.05 5.09 11.2M
2023-11-03 5.03 5.12 4.98 5.07 13.0M
2023-11-02 5.13 5.14 5.01 5.02 20.0M
2023-11-01 5.01 5.25 4.98 5.20 27.5M
2023-10-31 5.04 5.07 4.98 4.99 6.1M
2023-10-30 5.00 5.14 4.99 5.04 9.1M
2023-10-27 4.96 5.03 4.90 4.98 7.7M
2023-10-26 4.91 4.97 4.86 4.96 5.3M
2023-10-25 4.91 4.97 4.89 4.91 4.9M
2023-10-24 4.79 4.90 4.74 4.89 5.5M
2023-10-23 4.84 4.89 4.74 4.77 5.4M
2023-10-20 4.91 4.94 4.86 4.88 4.4M
2023-10-19 4.96 5.00 4.91 4.92 4.7M
2023-10-18 4.99 5.00 4.91 4.94 5.4M
2023-10-17 5.00 5.03 4.97 4.99 4.4M
2023-10-16 5.00 5.11 4.98 5.02 5.9M
2023-10-13 5.07 5.08 4.99 5.03 4.5M
2023-10-12 5.03 5.11 5.03 5.07 5.1M
2023-10-11 5.06 5.07 4.99 5.01 6.1M
2023-10-10 5.08 5.10 5.03 5.06 5.4M
2023-10-09 5.15 5.15 5.02 5.06 6.7M
2023-09-28 5.08 5.22 5.08 5.16 6.7M
2023-09-27 5.08 5.15 5.08 5.11 6.1M
2023-09-26 5.17 5.19 5.11 5.12 7.8M
2023-09-25 5.37 5.37 5.17 5.20 11.3M
2023-09-22 5.28 5.39 5.26 5.37 7.0M
2023-09-21 5.35 5.40 5.28 5.30 8.0M
2023-09-20 5.48 5.50 5.36 5.36 14.4M
2023-09-19 5.57 5.66 5.52 5.53 9.1M
2023-09-18 5.55 5.65 5.50 5.60 12.3M
2023-09-15 5.50 5.69 5.50 5.61 20.1M
2023-09-14 5.51 5.61 5.47 5.50 8.7M
2023-09-13 5.54 5.55 5.45 5.49 6.7M
2023-09-12 5.60 5.62 5.49 5.51 8.2M
2023-09-11 5.52 5.63 5.44 5.63 8.6M
2023-09-08 5.52 5.59 5.51 5.55 6.3M
2023-09-07 5.58 5.64 5.51 5.55 10.4M
2023-09-06 5.68 5.73 5.61 5.64 10.6M
2023-09-05 5.84 5.84 5.65 5.68 12.1M
2023-09-04 5.72 5.88 5.71 5.84 16.1M
2023-09-01 5.73 5.81 5.66 5.68 12.7M
2023-08-31 5.91 5.92 5.68 5.75 16.6M
2023-08-30 5.85 6.00 5.77 5.90 23.1M
2023-08-29 5.60 5.93 5.50 5.91 27.0M
2023-08-28 6.05 6.13 5.63 5.66 30.0M
2023-08-25 5.80 5.96 5.67 5.82 28.1M
2023-08-24 5.85 6.44 5.84 6.09 42.0M
2023-08-23 6.05 6.10 5.77 5.85 30.3M
2023-08-22 6.06 6.23 5.94 6.16 31.6M
2023-08-21 6.02 6.17 5.97 5.99 23.1M
2023-08-18 6.31 6.33 6.06 6.11 36.5M
2023-08-17 6.20 6.63 6.09 6.36 61.7M
2023-08-16 6.19 6.49 6.02 6.25 75.6M
2023-08-15 5.65 6.19 5.64 6.19 56.3M
2023-08-14 5.60 5.71 5.56 5.63 24.0M
2023-08-11 6.00 6.10 5.71 5.78 36.6M
2023-08-10 6.22 6.23 5.92 5.92 51.9M
2023-08-09 6.14 6.68 5.92 6.39 75.9M
2023-08-08 6.20 6.79 6.10 6.33 92.5M
2023-08-07 5.53 6.25 5.45 6.25 58.5M
2023-08-04 5.47 5.84 5.35 5.68 46.8M
2023-08-03 5.51 5.73 5.51 5.61 50.9M
2023-08-02 6.42 6.42 6.00 6.12 74.9M
2023-08-01 5.30 5.84 5.26 5.84 18.9M
2023-07-31 5.24 5.35 5.21 5.31 7.4M
2023-07-28 5.17 5.35 5.12 5.24 9.1M
2023-07-27 5.16 5.18 5.12 5.15 3.9M
2023-07-26 5.18 5.19 5.08 5.17 5.4M
2023-07-25 5.12 5.19 5.09 5.16 5.0M
2023-07-24 5.13 5.15 5.01 5.08 4.4M
2023-07-21 5.14 5.22 5.09 5.11 6.3M
2023-07-20 5.10 5.20 5.07 5.16 6.4M
2023-07-19 5.06 5.11 5.03 5.08 3.2M
2023-07-18 5.00 5.08 4.94 5.06 4.7M
2023-07-17 4.94 4.99 4.88 4.98 3.4M
2023-07-14 4.95 5.01 4.93 4.95 2.8M
2023-07-13 4.96 5.00 4.92 4.98 3.3M
2023-07-12 4.94 5.01 4.91 4.91 4.4M
2023-07-11 4.93 4.96 4.91 4.94 2.6M
2023-07-10 4.98 4.98 4.90 4.94 3.8M
2023-07-07 4.93 4.93 4.87 4.92 2.3M
2023-07-06 4.93 4.97 4.90 4.91 3.4M
2023-07-05 4.89 4.99 4.85 4.92 3.8M
2023-07-04 4.88 4.94 4.84 4.88 3.6M
2023-07-03 4.81 4.90 4.81 4.90 3.2M
2023-06-30 4.74 4.82 4.69 4.80 3.9M
2023-06-29 4.72 4.78 4.70 4.74 2.9M
2023-06-28 4.74 4.76 4.64 4.74 3.5M
2023-06-27 4.60 4.74 4.59 4.73 6.4M
2023-06-26 4.78 4.78 4.57 4.59 6.2M
2023-06-21 4.85 4.87 4.71 4.72 6.8M
2023-06-20 4.88 4.89 4.82 4.83 5.6M
2023-06-19 5.07 5.07 4.88 4.90 5.1M
2023-06-16 5.00 5.13 4.99 5.05 6.6M
2023-06-15 5.02 5.02 4.94 5.00 3.0M
2023-06-14 4.97 5.05 4.92 5.00 4.3M
2023-06-13 4.93 4.98 4.90 4.96 2.5M
2023-06-12 4.85 4.95 4.77 4.94 4.3M
2023-06-09 4.91 4.93 4.86 4.89 2.5M
2023-06-08 4.92 4.96 4.89 4.91 2.6M
2023-06-07 4.91 4.97 4.89 4.93 2.5M
2023-06-06 4.96 5.01 4.90 4.91 3.9M
2023-06-05 4.94 4.98 4.88 4.95 3.6M
2023-06-02 4.85 4.94 4.84 4.94 3.4M
2023-06-01 4.81 4.88 4.79 4.84 3.0M
2023-05-31 4.87 4.89 4.83 4.85 2.6M
2023-05-30 4.88 4.89 4.79 4.87 4.2M
2023-05-29 5.02 5.04 4.86 4.88 3.8M
2023-05-26 4.98 5.01 4.87 4.97 3.5M
2023-05-25 5.06 5.08 4.94 4.98 5.3M
2023-05-24 5.10 5.14 5.04 5.09 3.6M
2023-05-23 5.15 5.24 5.11 5.12 3.4M
2023-05-22 5.11 5.19 5.08 5.18 4.4M
2023-05-19 5.10 5.15 5.02 5.14 3.6M
2023-05-18 5.08 5.17 5.07 5.10 4.7M
2023-05-17 5.11 5.14 5.08 5.12 3.6M
2023-05-16 5.21 5.22 5.10 5.11 4.2M
2023-05-15 5.16 5.21 5.07 5.17 4.4M
2023-05-12 5.24 5.29 5.16 5.16 3.5M
2023-05-11 5.20 5.29 5.20 5.24 3.0M
2023-05-10 5.18 5.24 5.17 5.20 3.3M
2023-05-09 5.30 5.33 5.17 5.18 5.8M
2023-05-08 5.27 5.33 5.25 5.30 4.1M
2023-05-05 5.34 5.37 5.22 5.27 4.9M
2023-05-04 5.32 5.39 5.26 5.37 6.6M
2023-04-28 5.27 5.36 5.25 5.32 6.9M
2023-04-27 5.46 5.46 5.20 5.25 10.9M
2023-04-26 5.57 5.60 5.48 5.50 10.0M
2023-04-25 5.70 5.72 5.41 5.49 5.0M
2023-04-24 5.70 5.78 5.59 5.63 5.0M
2023-04-21 5.78 5.82 5.68 5.70 2.8M
2023-04-20 5.87 5.93 5.75 5.75 4.0M
2023-04-19 5.97 6.02 5.81 5.86 5.8M
2023-04-18 5.99 6.11 5.93 6.00 5.4M
2023-04-17 6.00 6.02 5.93 6.01 4.2M
2023-04-14 6.02 6.07 5.95 6.00 4.0M
2023-04-13 6.01 6.06 5.99 6.00 3.9M
2023-04-12 6.11 6.12 6.00 6.03 5.0M
2023-04-11 6.01 6.15 6.00 6.12 5.9M
2023-04-10 6.05 6.29 6.00 6.02 6.7M
2023-04-07 6.04 6.10 5.94 6.04 4.0M
2023-04-06 6.06 6.06 5.93 5.95 4.1M
2023-04-04 6.05 6.09 5.98 6.00 3.8M
2023-04-03 6.15 6.15 6.04 6.08 4.6M
2023-03-31 6.09 6.19 6.08 6.18 4.1M
2023-03-30 6.06 6.10 5.99 6.09 3.7M
2023-03-29 5.98 6.06 5.96 6.04 4.9M
2023-03-28 5.95 6.04 5.90 5.97 3.5M
2023-03-27 6.00 6.01 5.91 5.95 4.3M
2023-03-24 6.01 6.01 5.90 5.94 3.1M
2023-03-23 6.08 6.08 5.95 5.97 4.1M
2023-03-22 5.99 6.11 5.95 6.08 4.3M
2023-03-21 5.92 5.99 5.91 5.95 3.5M
2023-03-20 6.07 6.08 5.85 5.92 6.9M
2023-03-17 6.08 6.18 6.05 6.08 5.1M
2023-03-16 6.10 6.11 6.01 6.03 3.1M
2023-03-15 5.99 6.12 5.99 6.09 3.8M
2023-03-14 6.03 6.06 5.90 5.96 5.4M
2023-03-13 6.16 6.24 5.99 6.03 7.5M
2023-03-10 6.20 6.26 6.09 6.16 4.1M
2023-03-09 6.27 6.29 6.20 6.22 3.0M
2023-03-08 6.32 6.32 6.20 6.23 3.7M
2023-03-07 6.34 6.39 6.26 6.28 3.9M
2023-03-06 6.41 6.42 6.32 6.34 4.9M
2023-03-03 6.34 6.41 6.33 6.39 2.7M
2023-03-02 6.42 6.48 6.36 6.37 3.3M
2023-03-01 6.55 6.55 6.43 6.45 6.6M
2023-02-28 6.31 6.53 6.24 6.48 10.9M
2023-02-27 6.40 6.45 6.17 6.22 7.5M
2023-02-24 6.45 6.48 6.31 6.46 4.0M
2023-02-23 6.44 6.46 6.36 6.43 3.6M
2023-02-22 6.55 6.56 6.42 6.44 4.9M
2023-02-21 6.37 6.62 6.36 6.61 10.6M
2023-02-20 6.43 6.44 6.32 6.37 6.0M
2023-02-17 6.34 6.49 6.31 6.38 5.5M
2023-02-16 6.51 6.53 6.28 6.35 9.8M
2023-02-15 6.51 6.64 6.44 6.48 14.5M
2023-02-14 6.27 6.51 6.20 6.50 12.8M
2023-02-13 6.06 6.40 6.02 6.27 15.2M
2023-02-10 5.97 6.08 5.95 6.04 5.7M
2023-02-09 5.93 5.98 5.88 5.97 4.1M
2023-02-08 6.00 6.01 5.90 5.93 4.5M
2023-02-07 6.01 6.04 5.95 5.98 5.2M
2023-02-06 6.11 6.14 5.99 6.00 7.7M
2023-02-03 6.07 6.16 6.03 6.12 8.6M
2023-02-02 6.06 6.16 6.02 6.06 8.8M
2023-02-01 5.98 6.07 5.96 6.04 7.9M
2023-01-31 5.95 6.02 5.92 5.98 5.1M
2023-01-30 5.90 6.04 5.86 6.00 10.7M
2023-01-20 5.80 5.98 5.75 5.89 14.5M
2023-01-19 6.00 6.09 5.80 5.92 27.5M
2023-01-18 5.56 5.60 5.51 5.54 3.4M
2023-01-17 5.71 5.71 5.52 5.56 4.5M
2023-01-16 5.66 5.72 5.63 5.66 4.7M
2023-01-13 5.67 5.68 5.60 5.67 2.4M
2023-01-12 5.67 5.72 5.60 5.62 4.3M
2023-01-11 5.77 5.82 5.66 5.68 4.7M
2023-01-10 5.81 5.83 5.69 5.82 4.4M
2023-01-09 5.76 5.90 5.75 5.78 3.9M
2023-01-06 6.01 6.01 5.76 5.82 5.5M
2023-01-05 6.01 6.05 5.91 5.94 6.1M
2023-01-04 6.05 6.15 5.97 6.05 5.3M
2023-01-03 6.08 6.10 5.95 6.08 7.7M