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
2023-12-29 10.89 10.96 10.78 10.88 2.0M
2023-12-28 10.63 10.91 10.50 10.88 2.5M
2023-12-27 10.50 10.58 10.43 10.58 1.0M
2023-12-26 10.58 10.63 10.48 10.52 1.2M
2023-12-25 10.68 10.70 10.50 10.60 1.2M
2023-12-22 10.74 10.80 10.59 10.67 1.7M
2023-12-21 10.60 10.75 10.50 10.74 1.6M
2023-12-20 10.75 10.84 10.60 10.61 1.1M
2023-12-19 10.72 10.77 10.60 10.73 1.2M
2023-12-18 11.00 11.00 10.73 10.74 1.6M
2023-12-15 11.01 11.08 10.90 10.90 1.8M
2023-12-14 10.99 11.11 10.95 10.97 1.5M
2023-12-13 11.07 11.10 10.98 10.98 1.5M
2023-12-12 11.08 11.10 11.00 11.07 1.4M
2023-12-11 11.08 11.15 10.94 11.08 2.7M
2023-12-08 11.22 11.34 11.11 11.12 2.1M
2023-12-07 11.50 11.51 11.15 11.22 2.6M
2023-12-06 11.41 11.57 11.33 11.47 1.4M
2023-12-05 11.59 11.65 11.40 11.42 1.8M
2023-12-04 11.76 11.79 11.63 11.63 1.3M
2023-12-01 11.69 11.79 11.65 11.76 1.2M
2023-11-30 12.01 12.01 11.63 11.73 3.2M
2023-11-29 12.12 12.17 11.96 12.00 1.5M
2023-11-28 12.08 12.18 12.04 12.16 1.2M
2023-11-27 12.12 12.20 12.07 12.11 1.2M
2023-11-24 12.34 12.34 12.14 12.15 1.3M
2023-11-23 12.10 12.34 12.10 12.34 2.0M
2023-11-22 12.35 12.35 12.11 12.11 2.5M
2023-11-21 12.28 12.46 12.28 12.34 3.0M
2023-11-20 12.34 12.36 12.15 12.29 2.6M
2023-11-17 12.25 12.34 12.24 12.33 1.1M
2023-11-16 12.43 12.43 12.28 12.31 2.4M
2023-11-15 12.29 12.45 12.26 12.43 4.4M
2023-11-14 12.23 12.26 12.15 12.23 1.7M
2023-11-13 12.12 12.19 12.04 12.19 1.9M
2023-11-10 12.22 12.22 12.03 12.08 2.3M
2023-11-09 12.13 12.27 12.10 12.23 2.9M
2023-11-08 12.33 12.34 12.09 12.17 5.5M
2023-11-07 12.69 12.69 12.23 12.37 8.3M
2023-11-06 12.43 12.67 12.42 12.67 1.9M
2023-11-03 12.33 12.47 12.23 12.42 1.8M
2023-11-02 12.61 12.61 12.22 12.25 2.6M
2023-11-01 12.57 12.72 12.54 12.56 1.8M
2023-10-31 12.70 12.75 12.53 12.57 1.3M
2023-10-30 12.54 12.76 12.40 12.72 2.6M
2023-10-27 12.57 12.61 12.28 12.58 2.2M
2023-10-26 12.98 13.02 12.50 12.59 2.1M
2023-10-25 12.66 13.31 12.66 12.95 2.2M
2023-10-24 12.62 12.76 12.52 12.61 1.1M
2023-10-23 13.11 13.11 12.52 12.59 1.5M
2023-10-20 13.26 13.33 13.10 13.11 0.6M
2023-10-19 13.47 13.52 13.25 13.28 0.7M
2023-10-18 13.74 13.74 13.42 13.46 0.9M
2023-10-17 13.46 13.75 13.37 13.65 1.1M
2023-10-16 13.46 13.57 13.32 13.46 1.1M
2023-10-13 13.68 13.69 13.41 13.43 0.8M
2023-10-12 13.57 13.78 13.44 13.74 1.3M
2023-10-11 13.32 13.61 13.32 13.49 1.1M
2023-10-10 13.38 13.45 13.29 13.32 1.0M
2023-10-09 13.50 13.52 13.29 13.38 1.0M
2023-09-28 13.47 13.54 13.31 13.47 1.0M
2023-09-27 13.23 13.48 13.19 13.39 0.9M
2023-09-26 13.35 13.53 13.21 13.27 1.5M
2023-09-25 13.79 13.84 13.33 13.40 2.6M
2023-09-22 13.70 13.89 13.70 13.84 1.1M
2023-09-21 13.92 13.94 13.75 13.82 0.8M
2023-09-20 13.97 14.09 13.89 13.91 0.7M
2023-09-19 13.99 14.12 13.91 13.97 0.5M
2023-09-18 13.95 14.08 13.70 14.00 0.6M
2023-09-15 13.98 14.05 13.86 13.95 0.9M
2023-09-14 14.00 14.01 13.79 13.91 0.8M
2023-09-13 14.12 14.23 13.91 14.00 0.8M
2023-09-12 14.33 14.33 14.09 14.12 0.6M
2023-09-11 14.11 14.32 14.07 14.22 1.3M
2023-09-08 14.29 14.33 14.15 14.19 0.7M
2023-09-07 14.44 14.49 14.24 14.24 1.0M
2023-09-06 14.33 14.46 14.28 14.44 1.3M
2023-09-05 14.34 14.59 14.21 14.41 1.9M
2023-09-04 13.85 14.42 13.79 14.35 3.4M
2023-09-01 13.72 13.85 13.68 13.81 0.6M
2023-08-31 13.83 13.86 13.67 13.70 1.0M
2023-08-30 13.86 13.98 13.72 13.82 1.1M
2023-08-29 13.47 13.97 13.40 13.90 1.6M
2023-08-28 13.75 13.80 13.41 13.46 1.7M
2023-08-25 13.37 13.45 13.18 13.19 1.0M
2023-08-24 13.39 13.54 13.22 13.37 0.8M
2023-08-23 13.54 13.61 13.33 13.37 0.8M
2023-08-22 13.90 13.90 13.45 13.58 1.5M
2023-08-21 13.55 13.97 13.53 13.79 2.8M
2023-08-18 13.36 13.89 13.32 13.62 2.2M
2023-08-17 13.62 13.62 12.91 13.32 3.2M
2023-08-16 13.62 13.75 13.52 13.58 0.6M
2023-08-15 13.67 13.74 13.53 13.64 0.6M
2023-08-14 13.72 13.75 13.48 13.67 1.1M
2023-08-11 13.86 13.99 13.76 13.77 0.9M
2023-08-10 13.81 14.05 13.81 13.90 0.5M
2023-08-09 13.98 13.98 13.82 13.86 0.6M
2023-08-08 13.89 14.04 13.87 13.95 1.0M
2023-08-07 14.23 14.24 13.92 13.97 1.3M
2023-08-04 14.26 14.43 14.23 14.24 1.2M
2023-08-03 14.24 14.37 14.18 14.22 1.1M
2023-08-02 14.48 14.48 14.24 14.32 0.9M
2023-08-01 14.52 14.55 14.30 14.36 1.4M
2023-07-31 14.52 14.68 14.40 14.49 1.5M
2023-07-28 14.15 14.52 14.15 14.47 1.7M
2023-07-27 14.37 14.45 14.19 14.22 1.2M
2023-07-26 14.43 14.43 14.28 14.39 1.0M
2023-07-25 14.19 14.38 14.05 14.38 1.6M
2023-07-24 14.25 14.26 13.99 14.09 1.3M
2023-07-21 14.07 14.27 13.92 14.27 2.1M
2023-07-20 14.00 14.21 13.99 14.06 1.7M
2023-07-19 13.96 14.03 13.90 13.99 0.8M
2023-07-18 13.87 13.96 13.77 13.92 0.7M
2023-07-17 13.93 13.94 13.75 13.81 0.8M
2023-07-14 13.98 13.98 13.83 13.90 0.7M
2023-07-13 13.91 13.97 13.78 13.91 0.9M
2023-07-12 13.90 13.98 13.80 13.82 0.6M
2023-07-11 13.85 13.92 13.77 13.91 0.5M
2023-07-10 13.76 13.91 13.63 13.82 0.7M
2023-07-07 13.77 13.83 13.65 13.76 0.4M
2023-07-06 13.92 13.92 13.72 13.77 0.7M
2023-07-05 13.82 13.96 13.80 13.91 1.1M
2023-07-04 13.94 13.99 13.83 13.83 1.0M
2023-07-03 13.84 13.99 13.82 13.93 1.0M
2023-06-30 13.63 13.87 13.62 13.85 0.9M
2023-06-29 13.51 13.71 13.51 13.65 0.8M
2023-06-28 13.58 13.68 13.49 13.60 0.7M
2023-06-27 13.50 13.66 13.43 13.62 0.6M
2023-06-26 13.67 13.67 13.40 13.40 1.0M
2023-06-21 13.75 13.94 13.69 13.70 1.0M
2023-06-20 13.92 13.92 13.71 13.76 1.0M
2023-06-19 14.05 14.16 13.85 13.92 1.2M
2023-06-16 13.86 14.20 13.82 14.09 2.1M
2023-06-15 13.70 13.88 13.58 13.86 1.2M
2023-06-14 13.56 13.77 13.55 13.68 0.7M
2023-06-13 13.58 13.74 13.58 13.65 0.5M
2023-06-12 13.40 13.76 13.40 13.67 1.2M
2023-06-09 13.55 13.58 13.39 13.45 0.8M
2023-06-08 13.37 13.54 13.37 13.51 0.4M
2023-06-07 13.42 13.59 13.39 13.43 0.6M
2023-06-06 13.65 13.77 13.43 13.44 1.0M
2023-06-05 13.80 13.86 13.64 13.70 0.9M
2023-06-02 13.73 13.88 13.71 13.81 1.1M
2023-06-01 13.24 13.83 13.20 13.72 2.1M
2023-05-31 13.69 13.69 13.33 13.36 1.2M
2023-05-30 13.67 13.74 13.60 13.60 1.2M
2023-05-29 13.77 13.80 13.68 13.68 0.8M
2023-05-26 13.84 13.84 13.63 13.76 0.7M
2023-05-25 13.77 13.82 13.64 13.77 1.1M
2023-05-24 13.91 13.91 13.63 13.82 1.0M
2023-05-23 14.04 14.09 13.96 13.97 0.9M
2023-05-22 13.91 14.08 13.87 14.05 1.0M
2023-05-19 13.94 13.96 13.83 13.95 0.9M
2023-05-18 13.98 14.00 13.88 13.92 0.9M
2023-05-17 13.91 14.00 13.91 13.96 0.7M
2023-05-16 14.02 14.06 13.96 13.98 0.8M
2023-05-15 13.81 14.05 13.77 14.03 0.8M
2023-05-12 14.00 14.13 13.81 13.81 1.2M
2023-05-11 14.00 14.13 13.95 14.02 0.9M
2023-05-10 14.05 14.16 13.94 14.00 1.4M
2023-05-09 13.90 14.13 13.79 14.07 2.5M
2023-05-08 13.77 13.92 13.75 13.90 1.7M
2023-05-05 13.80 13.85 13.43 13.79 2.6M
2023-05-04 13.87 13.88 13.71 13.79 2.6M
2023-04-28 14.18 14.18 13.66 13.88 7.3M
2023-04-27 14.58 14.72 14.41 14.65 1.9M
2023-04-26 14.31 14.81 14.31 14.52 3.2M
2023-04-25 14.62 14.80 14.29 14.29 3.2M
2023-04-24 14.75 14.85 14.56 14.80 2.3M
2023-04-21 15.60 15.60 14.77 14.80 8.3M
2023-04-20 16.28 16.28 15.65 15.76 5.7M
2023-04-19 16.60 16.60 16.22 16.27 5.0M
2023-04-18 16.12 16.65 16.04 16.56 7.3M
2023-04-17 15.86 16.13 15.80 16.12 3.4M
2023-04-14 15.88 15.93 15.75 15.88 2.0M
2023-04-13 15.92 16.22 15.81 15.88 3.8M
2023-04-12 15.87 15.96 15.76 15.82 2.2M
2023-04-11 15.83 16.07 15.66 15.73 3.2M
2023-04-10 16.11 16.29 15.87 15.95 2.3M
2023-04-07 15.84 16.15 15.80 16.12 2.0M
2023-04-06 15.95 15.98 15.69 15.85 1.4M
2023-04-04 16.12 16.12 15.92 15.96 1.7M
2023-04-03 15.98 16.16 15.95 16.12 2.0M
2023-03-31 15.98 16.17 15.90 15.97 2.0M
2023-03-30 15.58 16.06 15.34 15.99 2.4M
2023-03-29 15.68 15.78 15.55 15.57 1.7M
2023-03-28 15.94 15.95 15.67 15.69 1.4M
2023-03-27 16.01 16.01 15.73 15.86 1.6M
2023-03-24 16.01 16.19 15.95 16.01 1.6M
2023-03-23 16.07 16.07 15.91 15.96 1.6M
2023-03-22 16.16 16.16 15.96 16.06 2.0M
2023-03-21 16.00 16.15 15.91 16.10 2.1M
2023-03-20 15.73 16.08 15.68 15.96 3.2M
2023-03-17 15.62 15.79 15.45 15.69 2.4M
2023-03-16 15.51 15.74 15.38 15.39 1.9M
2023-03-15 15.38 15.60 15.38 15.54 1.5M
2023-03-14 15.64 15.71 15.20 15.31 2.2M
2023-03-13 15.78 15.82 15.45 15.62 2.3M
2023-03-10 16.01 16.01 15.76 15.77 2.6M
2023-03-09 16.03 16.13 15.92 16.13 2.1M
2023-03-08 15.88 16.06 15.82 16.06 1.9M
2023-03-07 16.13 16.25 15.85 15.88 3.8M
2023-03-06 16.55 16.60 16.00 16.15 4.3M
2023-03-03 16.37 16.60 16.16 16.55 3.7M
2023-03-02 16.64 16.66 16.34 16.40 3.7M
2023-03-01 16.18 16.68 16.12 16.62 5.8M
2023-02-28 16.01 16.23 15.93 16.20 3.8M
2023-02-27 15.90 16.00 15.78 15.98 3.0M
2023-02-24 16.00 16.25 15.82 15.96 3.6M
2023-02-23 15.92 16.08 15.83 16.00 3.3M
2023-02-22 15.75 16.05 15.63 15.90 3.7M
2023-02-21 15.77 15.84 15.61 15.80 3.3M
2023-02-20 15.28 15.76 15.25 15.69 4.1M
2023-02-17 15.44 15.52 15.24 15.28 3.1M
2023-02-16 15.87 15.87 15.20 15.33 4.5M
2023-02-15 15.91 15.96 15.70 15.72 3.2M
2023-02-14 15.77 15.95 15.59 15.91 4.3M
2023-02-13 15.38 15.74 15.38 15.71 4.0M
2023-02-10 15.45 15.52 15.31 15.38 1.9M
2023-02-09 15.25 15.49 15.19 15.49 2.7M
2023-02-08 15.40 15.64 15.24 15.27 2.4M
2023-02-07 15.30 15.44 15.28 15.40 2.2M
2023-02-06 15.38 15.38 15.17 15.24 2.4M
2023-02-03 15.48 15.48 15.20 15.37 3.7M
2023-02-02 15.51 15.55 15.40 15.47 3.2M
2023-02-01 15.51 15.73 15.38 15.50 5.0M
2023-01-31 15.28 15.55 15.21 15.47 3.3M
2023-01-30 15.23 15.42 15.16 15.33 3.6M
2023-01-20 15.01 15.19 14.95 15.16 2.5M
2023-01-19 14.84 15.02 14.74 15.00 1.9M
2023-01-18 14.80 14.88 14.72 14.84 1.5M
2023-01-17 14.77 14.96 14.60 14.79 1.9M
2023-01-16 14.58 14.90 14.54 14.82 2.7M
2023-01-13 14.52 14.60 14.46 14.56 1.4M
2023-01-12 14.45 14.54 14.41 14.49 1.2M
2023-01-11 14.45 14.58 14.41 14.43 1.6M
2023-01-10 14.61 14.61 14.42 14.45 1.5M
2023-01-09 14.51 14.67 14.50 14.55 1.9M
2023-01-06 14.50 14.60 14.44 14.51 2.3M
2023-01-05 14.34 14.49 14.30 14.44 1.7M
2023-01-04 14.32 14.41 14.25 14.36 1.8M
2023-01-03 14.13 14.38 14.03 14.32 2.0M