Jiangsu Changhai Compos Material (300196)

300196
🏛️ China →
15.11
Última Actualización: 2025-09-29
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 14.06 14.17 13.99 14.13 1.6M
2022-12-29 14.16 14.16 14.00 14.03 1.1M
2022-12-28 14.36 14.36 14.06 14.15 1.3M
2022-12-27 14.32 14.35 14.25 14.32 1.2M
2022-12-26 14.04 14.35 13.99 14.30 1.8M
2022-12-23 14.02 14.12 13.87 14.03 1.6M
2022-12-22 14.37 14.45 14.03 14.10 1.9M
2022-12-21 14.41 14.47 14.20 14.27 1.5M
2022-12-20 14.32 14.52 14.23 14.41 1.8M
2022-12-19 14.78 14.87 14.24 14.31 2.7M
2022-12-16 14.82 15.12 14.73 14.82 2.2M
2022-12-15 15.05 15.05 14.78 14.88 1.9M
2022-12-14 14.92 15.07 14.87 14.98 2.4M
2022-12-13 14.88 14.96 14.79 14.89 2.6M
2022-12-12 15.27 15.27 14.85 14.88 4.3M
2022-12-09 15.21 15.41 15.14 15.32 2.9M
2022-12-08 15.20 15.40 15.16 15.23 3.0M
2022-12-07 15.38 15.53 15.13 15.22 4.6M
2022-12-06 15.51 15.74 15.41 15.42 4.7M
2022-12-05 15.39 15.73 15.26 15.60 7.2M
2022-12-02 15.29 15.36 15.16 15.32 4.0M
2022-12-01 15.12 15.46 15.12 15.30 5.6M
2022-11-30 15.30 15.42 15.05 15.11 4.6M
2022-11-29 15.10 15.37 15.08 15.30 4.4M
2022-11-28 15.20 15.20 14.90 15.08 4.7M
2022-11-25 15.24 15.35 15.11 15.33 4.9M
2022-11-24 15.07 15.35 15.04 15.25 5.7M
2022-11-23 15.23 15.30 14.80 15.01 6.8M
2022-11-22 14.67 15.56 14.67 15.23 13.4M
2022-11-21 14.81 14.81 14.35 14.72 4.6M
2022-11-18 14.91 15.05 14.83 14.84 3.9M
2022-11-17 14.93 14.93 14.76 14.90 3.9M
2022-11-16 15.19 15.19 14.88 14.93 4.9M
2022-11-15 14.80 15.25 14.76 15.21 6.5M
2022-11-14 15.10 15.35 14.79 14.84 7.0M
2022-11-11 15.11 15.26 14.91 14.99 7.1M
2022-11-10 14.70 15.03 14.66 14.88 5.5M
2022-11-09 14.90 14.96 14.70 14.85 3.8M
2022-11-08 15.07 15.08 14.75 14.85 5.5M
2022-11-07 15.18 15.62 15.02 15.08 8.1M
2022-11-04 14.95 15.24 14.87 15.24 8.9M
2022-11-03 14.70 14.97 14.60 14.94 7.2M
2022-11-02 14.81 14.85 14.63 14.81 9.6M
2022-11-01 14.78 14.91 14.55 14.91 8.9M
2022-10-31 14.70 15.02 14.40 14.80 9.6M
2022-10-28 14.93 15.05 14.60 14.71 9.4M
2022-10-27 15.06 15.25 14.85 14.89 10.4M
2022-10-26 14.49 15.30 14.24 14.98 16.7M
2022-10-25 13.96 14.85 13.57 14.60 16.0M
2022-10-24 13.88 14.00 13.44 13.46 4.6M
2022-10-21 14.14 14.19 13.76 13.89 3.5M
2022-10-20 14.21 14.26 13.93 14.12 3.1M
2022-10-19 14.38 14.55 14.22 14.24 2.8M
2022-10-18 14.70 14.70 14.39 14.47 3.2M
2022-10-17 14.48 14.57 14.33 14.52 2.9M
2022-10-14 14.33 14.56 14.22 14.48 2.5M
2022-10-13 14.00 14.40 13.94 14.17 3.6M
2022-10-12 13.84 14.14 13.47 14.13 3.2M
2022-10-11 13.69 13.94 13.38 13.87 2.9M
2022-10-10 13.86 13.90 13.45 13.55 3.0M
2022-09-30 13.90 14.06 13.74 13.79 2.5M
2022-09-29 13.81 14.38 13.81 13.95 4.8M
2022-09-28 14.17 14.17 13.66 13.66 2.8M
2022-09-27 14.08 14.24 13.96 14.20 2.9M
2022-09-26 14.00 14.33 13.90 13.94 3.4M
2022-09-23 14.56 14.69 14.15 14.19 3.1M
2022-09-22 14.56 14.77 14.53 14.60 2.9M
2022-09-21 15.11 15.17 14.63 14.73 2.8M
2022-09-20 14.96 15.06 14.65 14.98 2.3M
2022-09-19 14.84 15.00 14.61 14.69 2.5M
2022-09-16 15.12 15.24 14.81 14.83 3.2M
2022-09-15 15.66 15.74 15.08 15.30 3.1M
2022-09-14 15.81 15.81 15.38 15.60 3.1M
2022-09-13 16.18 16.18 15.86 15.88 2.4M
2022-09-09 15.95 16.11 15.86 16.05 2.3M
2022-09-08 16.18 16.20 15.91 15.95 1.8M
2022-09-07 16.21 16.22 16.08 16.17 1.9M
2022-09-06 16.18 16.26 16.05 16.21 2.5M
2022-09-05 15.77 16.14 15.70 16.04 2.8M
2022-09-02 15.69 15.86 15.63 15.74 2.6M
2022-09-01 15.88 16.04 15.57 15.63 4.1M
2022-08-31 16.22 16.26 15.91 15.95 4.1M
2022-08-30 16.60 16.60 16.10 16.22 3.0M
2022-08-29 16.14 16.55 15.91 16.43 3.0M
2022-08-26 16.42 16.71 16.29 16.35 2.9M
2022-08-25 16.36 16.60 16.12 16.42 4.0M
2022-08-24 17.01 17.12 16.27 16.36 4.7M
2022-08-23 17.22 17.33 16.83 16.91 4.0M
2022-08-22 16.81 17.16 16.63 17.10 4.8M
2022-08-19 17.47 17.50 16.89 16.96 5.5M
2022-08-18 18.00 18.00 17.26 17.35 7.4M
2022-08-17 18.06 18.32 17.92 17.98 4.8M
2022-08-16 17.79 18.23 17.70 18.10 4.4M
2022-08-15 17.38 17.81 17.38 17.69 4.0M
2022-08-12 17.43 17.83 17.30 17.50 4.4M
2022-08-11 16.90 17.53 16.89 17.44 4.8M
2022-08-10 16.87 16.89 16.64 16.82 2.6M
2022-08-09 16.80 16.88 16.55 16.82 3.4M
2022-08-08 16.37 16.73 16.13 16.63 3.4M
2022-08-05 16.26 16.49 16.12 16.49 3.2M
2022-08-04 16.18 16.32 16.03 16.26 2.9M
2022-08-03 16.31 16.74 16.01 16.12 4.2M
2022-08-02 17.09 17.09 15.90 16.24 7.2M
2022-08-01 17.69 17.69 16.90 17.09 6.7M
2022-07-29 17.23 17.85 17.12 17.40 6.1M
2022-07-28 17.03 17.24 16.94 17.22 5.4M
2022-07-27 17.16 17.18 16.82 16.96 4.2M
2022-07-26 17.56 17.60 16.98 17.16 3.9M
2022-07-25 17.40 17.96 17.27 17.32 4.0M
2022-07-22 17.88 18.07 17.40 17.65 5.8M
2022-07-21 18.32 18.41 17.71 17.76 5.7M
2022-07-20 17.80 18.44 17.52 18.32 6.7M
2022-07-19 17.50 17.94 17.28 17.73 5.8M
2022-07-18 17.27 17.67 16.90 17.40 7.8M
2022-07-15 17.27 17.75 16.81 16.88 8.7M
2022-07-14 17.05 17.48 16.99 17.24 4.7M
2022-07-13 17.11 17.61 17.05 17.20 6.1M
2022-07-12 18.54 18.59 17.01 17.11 7.4M
2022-07-11 18.79 19.10 17.84 18.16 5.0M
2022-07-08 18.95 19.18 18.59 18.98 4.1M
2022-07-07 19.01 19.31 18.82 18.84 3.9M
2022-07-06 19.47 19.69 19.02 19.23 4.5M
2022-07-05 19.69 19.90 19.30 19.52 4.8M
2022-07-04 19.00 20.00 18.85 19.92 6.5M
2022-07-01 18.93 19.50 18.60 19.31 5.9M
2022-06-30 18.77 19.08 18.34 18.89 5.5M
2022-06-29 19.10 19.18 18.47 18.56 4.5M
2022-06-28 19.09 19.39 18.88 19.21 4.9M
2022-06-27 19.73 19.75 18.79 19.09 7.6M
2022-06-24 17.99 19.40 17.95 19.18 10.4M
2022-06-23 17.73 18.07 17.41 18.00 3.2M
2022-06-22 18.47 18.47 17.56 17.65 4.6M
2022-06-21 18.62 18.70 18.01 18.48 5.6M
2022-06-20 17.80 18.64 17.68 18.55 6.8M
2022-06-17 17.67 17.96 17.57 17.82 3.4M
2022-06-16 17.91 18.22 17.61 17.78 3.6M
2022-06-15 17.93 18.37 17.76 17.77 4.5M
2022-06-14 18.00 18.06 17.50 17.97 4.4M
2022-06-13 17.73 18.39 17.72 18.08 4.6M
2022-06-10 17.57 17.97 17.41 17.96 4.3M
2022-06-09 17.88 18.09 17.51 17.66 3.5M
2022-06-08 18.03 18.19 17.50 18.13 4.8M
2022-06-07 18.23 18.54 17.94 18.02 3.6M
2022-06-06 18.00 18.44 17.86 18.30 5.6M
2022-06-02 18.55 18.55 17.94 18.17 5.2M
2022-06-01 17.35 19.04 17.30 18.49 10.1M
2022-05-31 17.38 17.56 17.15 17.45 4.3M
2022-05-30 17.31 17.45 17.18 17.30 2.8M
2022-05-27 17.52 17.54 17.09 17.31 3.4M
2022-05-26 16.87 17.48 16.56 17.36 4.7M
2022-05-25 16.39 16.87 16.30 16.87 3.7M
2022-05-24 17.60 17.60 16.48 16.49 6.5M
2022-05-23 17.33 18.06 17.25 17.65 5.4M
2022-05-20 17.24 17.78 17.16 17.41 4.7M
2022-05-19 16.73 17.37 16.68 17.16 3.6M
2022-05-18 16.97 17.22 16.90 17.02 3.8M
2022-05-17 17.12 17.19 16.49 16.91 4.6M
2022-05-16 16.92 17.35 16.82 17.17 5.4M
2022-05-13 16.90 17.25 16.60 16.80 4.0M
2022-05-12 16.80 17.15 16.63 16.94 4.0M
2022-05-11 17.19 17.69 16.85 16.93 7.9M
2022-05-10 16.80 17.29 16.60 17.25 5.5M
2022-05-09 17.10 17.38 16.82 17.16 5.8M
2022-05-06 16.47 17.43 16.42 17.23 7.2M
2022-05-05 16.70 17.39 16.39 17.10 12.5M
2022-04-29 16.61 16.78 16.18 16.70 12.9M
2022-04-28 16.45 17.15 16.00 16.94 19.3M
2022-04-27 14.30 15.66 13.75 15.66 14.0M
2022-04-26 12.96 13.60 12.90 13.05 4.2M
2022-04-25 13.87 13.98 12.82 12.84 3.5M
2022-04-22 13.88 14.44 13.75 14.15 4.0M
2022-04-21 14.87 14.89 13.76 13.78 6.8M
2022-04-20 15.35 15.62 14.92 15.07 3.8M
2022-04-19 15.00 15.28 14.87 15.19 2.8M
2022-04-18 14.81 15.00 14.16 14.89 2.1M
2022-04-15 14.60 14.93 14.44 14.82 1.9M
2022-04-14 14.56 14.77 14.50 14.64 2.1M
2022-04-13 14.89 14.90 14.54 14.57 1.9M
2022-04-12 14.88 15.11 14.48 14.96 2.6M
2022-04-11 14.88 15.34 14.82 15.04 3.6M
2022-04-08 14.83 15.10 14.66 15.01 1.9M
2022-04-07 15.21 15.25 14.82 14.95 2.7M
2022-04-06 14.95 15.36 14.86 15.36 2.1M
2022-04-01 14.99 15.25 14.82 14.95 1.8M
2022-03-31 15.02 15.38 14.91 15.12 2.0M
2022-03-30 14.57 15.10 14.36 15.03 2.5M
2022-03-29 14.72 14.79 14.31 14.47 1.9M
2022-03-28 14.81 14.96 14.35 14.67 1.8M
2022-03-25 14.71 15.08 14.56 14.81 1.8M
2022-03-24 14.72 14.91 14.58 14.64 1.5M
2022-03-23 14.99 15.05 14.79 14.88 1.8M
2022-03-22 15.02 15.09 14.71 14.96 2.3M
2022-03-21 15.18 15.37 14.90 15.02 2.6M
2022-03-18 14.80 15.30 14.61 15.22 2.3M
2022-03-17 14.36 15.29 14.36 14.90 3.2M
2022-03-16 14.22 14.46 13.53 14.42 3.7M
2022-03-15 14.69 14.84 14.01 14.07 2.7M
2022-03-14 15.22 15.24 14.71 14.74 2.7M
2022-03-11 15.14 15.42 14.85 15.40 2.5M
2022-03-10 15.09 15.48 15.09 15.38 4.4M
2022-03-09 15.45 15.47 14.00 14.61 5.2M
2022-03-08 16.15 16.44 15.20 15.30 4.2M
2022-03-07 16.87 16.90 15.95 16.02 4.2M
2022-03-04 17.00 17.08 16.81 16.90 1.4M
2022-03-03 17.21 17.23 16.90 16.96 2.3M
2022-03-02 17.06 17.27 17.01 17.17 1.5M
2022-03-01 17.35 17.35 17.01 17.19 1.8M
2022-02-28 17.55 17.55 17.00 17.16 2.1M
2022-02-25 17.29 17.57 17.28 17.36 1.8M
2022-02-24 17.60 17.80 16.97 17.20 2.7M
2022-02-23 17.76 17.80 17.60 17.63 1.6M
2022-02-22 17.61 17.78 17.52 17.70 1.8M
2022-02-21 17.98 18.06 17.68 17.78 1.7M
2022-02-18 17.78 17.95 17.52 17.92 2.0M
2022-02-17 17.50 17.94 17.50 17.83 2.0M
2022-02-16 17.61 17.82 17.43 17.67 2.0M
2022-02-15 17.15 17.75 17.15 17.56 2.1M
2022-02-14 17.35 17.44 17.08 17.15 2.1M
2022-02-11 17.30 17.81 17.30 17.48 2.6M
2022-02-10 17.22 17.55 17.22 17.47 1.9M
2022-02-09 16.90 17.57 16.77 17.29 2.4M
2022-02-08 16.75 16.92 16.61 16.90 2.0M
2022-02-07 16.84 16.98 16.60 16.73 2.5M
2022-01-28 16.65 16.85 16.42 16.48 2.0M
2022-01-27 16.88 17.09 16.45 16.46 2.0M
2022-01-26 16.53 17.18 16.53 16.97 2.4M
2022-01-25 16.92 17.16 16.48 16.54 2.5M
2022-01-24 17.20 17.29 16.88 17.02 2.1M
2022-01-21 17.11 17.45 16.93 17.13 2.5M
2022-01-20 17.93 17.98 16.97 17.11 5.0M
2022-01-19 17.41 17.99 17.23 17.90 3.3M
2022-01-18 17.68 17.76 17.45 17.48 1.6M
2022-01-17 17.41 17.75 17.31 17.68 2.3M
2022-01-14 17.27 17.65 17.00 17.47 3.0M
2022-01-13 17.73 17.73 17.25 17.25 3.1M
2022-01-12 17.67 17.87 17.39 17.69 3.4M
2022-01-11 17.53 18.10 17.52 17.52 3.7M
2022-01-10 17.61 17.70 17.38 17.50 3.0M
2022-01-07 17.85 17.88 17.50 17.51 2.6M
2022-01-06 17.50 17.83 17.38 17.64 2.7M
2022-01-05 18.05 18.07 17.38 17.64 3.3M
2022-01-04 17.77 18.09 17.43 17.95 4.4M