Kaili Catalyst New Materials (688269)

688269
🏛️ China →
38.00
Última Actualización: 2025-09-26
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
2024-12-31 25.53 25.68 24.98 24.98 0.9M
2024-12-30 25.72 25.93 25.15 25.53 0.7M
2024-12-27 25.39 25.81 25.31 25.47 0.5M
2024-12-26 25.25 25.65 25.24 25.47 0.6M
2024-12-25 25.67 25.76 25.08 25.25 0.8M
2024-12-24 25.47 25.98 25.30 25.67 0.8M
2024-12-23 26.55 26.55 25.39 25.39 1.2M
2024-12-20 26.25 26.65 25.95 26.45 0.7M
2024-12-19 26.00 26.32 25.86 26.25 0.8M
2024-12-18 26.40 26.52 25.95 26.25 0.8M
2024-12-17 27.03 27.29 26.17 26.22 1.3M
2024-12-16 27.39 27.59 27.03 27.18 0.9M
2024-12-13 28.36 28.36 27.30 27.39 1.5M
2024-12-12 28.40 28.40 27.87 28.30 1.3M
2024-12-11 28.19 28.30 27.84 28.28 1.7M
2024-12-10 29.10 29.10 28.08 28.11 2.7M
2024-12-09 27.35 28.43 27.35 28.05 2.5M
2024-12-06 27.10 27.49 26.64 27.33 1.4M
2024-12-05 26.60 27.34 26.56 27.10 1.1M
2024-12-04 27.31 27.32 26.52 26.65 1.1M
2024-12-03 27.60 27.64 27.00 27.31 1.4M
2024-12-02 26.95 27.66 26.80 27.60 1.6M
2024-11-29 26.06 27.18 26.06 26.95 1.1M
2024-11-28 26.74 27.11 26.55 26.59 1.0M
2024-11-27 26.30 26.84 25.70 26.84 1.1M
2024-11-26 26.80 27.00 26.26 26.47 0.8M
2024-11-25 26.40 27.21 26.20 26.85 1.1M
2024-11-22 27.67 27.87 26.51 26.56 1.4M
2024-11-21 27.66 28.47 27.50 27.73 1.2M
2024-11-20 27.49 27.88 27.35 27.75 1.3M
2024-11-19 26.99 27.47 26.52 27.47 1.3M
2024-11-18 27.83 28.38 26.58 26.73 1.7M
2024-11-15 28.10 28.68 27.70 27.83 1.5M
2024-11-14 29.26 29.49 28.19 28.23 1.8M
2024-11-13 28.71 29.40 28.40 29.26 2.0M
2024-11-12 29.67 29.85 28.59 28.90 2.9M
2024-11-11 28.00 29.39 27.97 29.35 4.3M
2024-11-08 28.83 29.11 27.80 28.00 3.0M
2024-11-07 27.60 28.42 27.42 28.30 2.8M
2024-11-06 28.00 28.17 27.09 27.33 3.5M
2024-11-05 27.28 28.18 27.11 27.86 2.9M
2024-11-04 26.87 27.42 26.81 27.28 1.1M
2024-11-01 28.19 28.19 26.80 26.87 1.7M
2024-10-31 27.12 28.42 26.90 28.21 1.8M
2024-10-30 27.70 27.95 26.91 27.12 2.0M
2024-10-29 29.90 29.95 27.88 27.97 3.2M
2024-10-28 28.45 30.66 28.31 30.08 3.2M
2024-10-25 26.93 28.73 26.93 28.44 2.1M
2024-10-24 27.79 27.79 26.86 26.94 1.3M
2024-10-23 27.15 27.89 26.82 27.89 1.8M
2024-10-22 26.70 27.30 26.25 27.16 2.2M
2024-10-21 26.25 27.36 25.71 26.84 2.7M
2024-10-18 24.69 26.50 24.69 25.87 1.7M
2024-10-17 24.89 25.28 24.63 24.76 1.0M
2024-10-16 25.02 25.48 24.62 24.87 1.1M
2024-10-15 26.18 26.25 25.22 25.25 1.2M
2024-10-14 25.66 26.47 25.11 26.20 1.6M
2024-10-11 26.85 26.95 25.21 25.56 2.3M
2024-10-10 27.24 28.29 26.64 26.84 2.3M
2024-10-09 30.51 30.69 27.00 27.24 3.7M
2024-10-08 33.11 33.32 29.60 31.45 4.9M
2024-09-30 25.58 29.00 25.55 28.30 3.8M
2024-09-27 23.50 25.00 23.50 24.67 1.5M
2024-09-26 22.26 23.28 22.20 23.28 1.2M
2024-09-25 22.91 23.11 22.42 22.46 1.3M
2024-09-24 21.13 22.55 21.13 22.52 1.1M
2024-09-23 21.11 21.55 20.89 21.13 0.4M
2024-09-20 21.34 21.46 20.94 21.11 0.4M
2024-09-19 21.90 21.90 21.01 21.34 0.8M
2024-09-18 21.40 21.50 20.90 21.17 0.3M
2024-09-13 21.91 21.95 21.40 21.40 0.3M
2024-09-12 22.00 22.46 21.80 21.85 0.3M
2024-09-11 21.90 22.25 21.74 22.02 0.6M
2024-09-10 22.39 22.80 21.53 21.90 0.4M
2024-09-09 21.74 21.87 21.44 21.81 0.5M
2024-09-06 22.35 22.39 21.65 21.76 0.5M
2024-09-05 22.41 22.77 22.12 22.35 0.6M
2024-09-04 22.08 22.60 22.02 22.41 0.4M
2024-09-03 21.93 22.57 21.82 22.20 0.4M
2024-09-02 22.54 22.85 22.03 22.11 0.5M
2024-08-30 22.08 22.77 22.01 22.45 0.5M
2024-08-29 21.40 22.17 21.23 22.08 0.6M
2024-08-28 21.02 21.60 20.86 21.36 0.5M
2024-08-27 21.55 21.76 21.17 21.27 0.7M
2024-08-26 21.59 22.20 21.59 21.66 0.6M
2024-08-23 21.89 22.77 21.60 21.80 0.9M
2024-08-22 22.70 22.83 22.26 22.44 0.4M
2024-08-21 22.61 23.01 22.42 22.54 0.4M
2024-08-20 22.67 23.05 22.51 22.70 0.8M
2024-08-19 23.18 23.18 22.33 22.66 0.7M
2024-08-16 22.47 23.50 22.31 22.75 1.8M
2024-08-15 22.17 22.53 21.98 22.05 0.6M
2024-08-14 22.12 22.46 22.01 22.29 0.5M
2024-08-13 21.71 22.39 21.40 22.26 0.7M
2024-08-12 21.69 22.00 21.51 21.71 0.6M
2024-08-09 21.96 22.19 21.59 21.62 0.6M
2024-08-08 22.14 22.20 21.66 21.96 0.4M
2024-08-07 22.39 22.39 21.83 22.03 0.3M
2024-08-06 21.98 22.35 21.98 22.20 0.4M
2024-08-05 22.42 22.66 21.80 21.80 0.6M
2024-08-02 22.90 23.02 22.40 22.42 0.6M
2024-08-01 22.98 23.35 22.83 22.89 0.5M
2024-07-31 22.40 23.19 22.14 22.98 0.7M
2024-07-30 21.65 22.24 21.62 22.23 0.4M
2024-07-29 22.13 22.43 21.76 21.80 0.4M
2024-07-26 21.52 22.27 21.52 22.13 0.4M
2024-07-25 21.60 22.02 21.49 21.61 0.7M
2024-07-24 21.87 22.80 21.69 21.73 0.5M
2024-07-23 22.62 22.79 21.68 22.07 0.5M
2024-07-22 22.67 22.99 22.56 22.79 0.5M
2024-07-19 22.40 23.02 22.37 22.68 0.7M
2024-07-18 22.48 22.86 21.65 22.55 0.6M
2024-07-17 22.74 22.93 22.23 22.55 0.5M
2024-07-16 22.56 22.89 22.50 22.77 0.3M
2024-07-15 23.01 23.09 22.56 22.70 0.4M
2024-07-12 23.30 23.44 22.85 22.99 0.6M
2024-07-11 23.17 23.44 22.90 23.31 0.9M
2024-07-10 23.01 23.24 22.56 22.77 0.8M
2024-07-09 23.10 23.42 22.32 23.15 1.2M
2024-07-08 23.90 24.05 22.87 23.10 0.8M
2024-07-05 24.11 24.38 23.77 24.21 0.4M
2024-07-04 25.12 25.30 24.03 24.10 0.9M
2024-07-03 25.71 26.12 25.00 25.12 0.8M
2024-07-02 25.61 26.20 25.60 25.80 0.3M
2024-07-01 25.39 25.93 25.10 25.80 0.5M
2024-06-28 25.12 26.06 25.00 25.55 0.5M
2024-06-27 25.57 25.82 25.20 25.37 0.5M
2024-06-26 24.93 25.84 24.78 25.83 0.7M
2024-06-25 25.19 25.38 24.81 25.15 0.6M
2024-06-24 25.81 26.28 24.66 25.33 1.5M
2024-06-21 26.59 26.74 26.02 26.30 0.8M
2024-06-20 26.84 27.58 26.67 26.71 1.4M
2024-06-19 27.24 27.59 26.79 26.94 0.8M
2024-06-18 27.10 27.60 27.01 27.43 0.8M
2024-06-17 26.51 27.29 26.49 27.14 0.8M
2024-06-14 26.63 26.88 26.50 26.75 0.7M
2024-06-13 26.33 27.33 26.11 26.89 1.2M
2024-06-12 26.23 26.80 26.23 26.49 0.7M
2024-06-11 25.46 26.68 24.93 26.40 1.2M
2024-06-07 25.37 25.95 25.30 25.46 0.7M
2024-06-06 26.45 27.00 25.55 25.88 1.3M
2024-06-05 27.12 27.63 26.74 26.77 0.9M
2024-06-04 27.22 27.50 26.39 27.35 1.1M
2024-06-03 27.77 27.77 27.00 27.27 1.2M
2024-05-31 27.79 28.15 27.00 27.71 1.5M
2024-05-30 26.84 29.48 26.84 27.76 2.7M
2024-05-29 26.58 27.08 26.30 26.74 0.8M
2024-05-28 26.43 26.93 26.23 26.37 0.7M
2024-05-27 26.52 26.59 25.84 26.53 0.9M
2024-05-24 27.39 27.51 26.34 26.54 1.0M
2024-05-23 27.80 28.08 27.21 27.34 0.9M
2024-05-22 27.63 28.10 27.44 28.10 1.0M
2024-05-21 28.10 28.16 27.50 27.63 0.9M
2024-05-20 27.70 28.49 27.60 28.20 1.4M
2024-05-17 27.10 27.71 27.01 27.60 1.1M
2024-05-16 26.32 28.00 26.31 27.21 1.5M
2024-05-15 26.41 26.91 26.28 26.30 0.7M
2024-05-14 26.80 27.07 26.20 26.60 1.0M
2024-05-13 27.53 28.13 26.58 26.78 2.2M
2024-05-10 28.50 28.57 27.45 27.56 1.1M
2024-05-09 28.04 28.67 28.04 28.35 1.3M
2024-05-08 28.10 28.59 27.79 28.04 1.3M
2024-05-07 27.10 28.40 27.10 28.31 1.7M
2024-05-06 26.52 27.80 26.52 27.36 2.2M
2024-04-30 26.54 27.29 26.08 26.22 1.8M
2024-04-29 26.11 26.80 26.06 26.55 1.7M
2024-04-26 25.46 26.40 25.04 26.20 1.0M
2024-04-25 24.75 26.09 24.51 25.66 1.2M
2024-04-24 24.65 24.89 24.22 24.81 0.8M
2024-04-23 25.15 25.55 24.43 24.57 1.0M
2024-04-22 24.43 25.50 24.14 25.21 0.7M
2024-04-19 24.80 25.21 24.43 24.68 0.8M
2024-04-18 25.36 25.41 24.66 25.07 1.0M
2024-04-17 25.00 26.11 24.91 25.36 1.2M
2024-04-16 26.65 26.65 24.75 24.75 1.8M
2024-04-15 27.13 28.24 26.00 26.78 1.5M
2024-04-12 27.08 27.65 26.90 27.13 0.8M
2024-04-11 26.86 27.79 26.80 27.09 1.2M
2024-04-10 29.19 29.19 26.91 27.20 2.0M
2024-04-09 28.17 29.35 27.98 29.00 1.2M
2024-04-08 29.59 29.98 27.65 27.81 1.4M
2024-04-03 29.22 29.68 28.66 29.54 1.1M
2024-04-02 29.03 29.45 28.52 29.30 1.4M
2024-04-01 28.61 29.08 28.38 28.99 1.4M
2024-03-29 28.13 28.98 27.61 28.16 1.7M
2024-03-28 28.21 28.94 27.80 28.30 2.1M
2024-03-27 30.75 30.92 28.32 28.32 2.3M
2024-03-26 30.60 31.41 30.38 31.11 1.0M
2024-03-25 30.75 32.44 30.24 30.57 1.6M
2024-03-22 31.98 32.00 31.04 31.08 1.4M
2024-03-21 32.00 33.29 31.00 32.05 2.5M
2024-03-20 32.23 32.87 31.70 32.37 1.7M
2024-03-19 31.00 33.00 30.41 32.22 3.0M
2024-03-18 29.06 31.12 29.00 30.98 2.7M
2024-03-15 28.83 29.45 28.29 29.17 1.5M
2024-03-14 28.76 29.64 28.67 29.15 1.5M
2024-03-13 29.44 29.49 28.60 28.89 1.6M
2024-03-12 28.67 29.88 28.42 29.39 2.4M
2024-03-11 27.97 28.75 27.83 28.70 2.3M
2024-03-08 28.00 28.49 27.27 27.94 2.5M
2024-03-07 26.80 28.75 26.75 28.35 3.4M
2024-03-06 26.50 27.27 25.91 26.91 1.8M
2024-03-05 27.14 27.66 26.58 26.64 2.1M
2024-03-04 27.67 28.59 26.65 27.12 3.0M
2024-03-01 27.29 28.30 26.86 27.76 3.8M
2024-02-29 26.40 27.50 26.12 26.55 4.8M
2024-02-28 29.40 30.14 26.75 26.88 2.4M
2024-02-27 28.95 29.55 28.35 29.55 1.6M
2024-02-26 28.14 29.83 28.14 29.03 3.1M
2024-02-23 27.12 28.20 26.69 28.16 1.4M
2024-02-22 26.13 27.18 25.92 27.15 1.4M
2024-02-21 25.63 27.31 25.50 26.36 1.5M
2024-02-20 26.42 26.42 25.12 25.94 1.4M
2024-02-19 26.20 27.46 25.80 26.54 2.4M
2024-02-08 22.55 26.63 22.11 26.55 3.2M
2024-02-07 23.60 24.10 22.23 22.58 2.4M
2024-02-06 23.02 24.25 21.81 23.66 2.0M
2024-02-05 24.70 24.73 21.54 23.01 2.6M
2024-02-02 26.52 26.52 23.60 24.90 2.4M
2024-02-01 27.00 27.00 25.78 26.00 1.6M
2024-01-31 28.02 28.58 26.80 26.83 1.2M
2024-01-30 28.19 29.27 28.03 28.29 1.2M
2024-01-29 29.61 29.91 28.36 28.36 1.3M
2024-01-26 30.20 30.35 29.20 29.22 1.3M
2024-01-25 29.37 30.20 28.55 30.20 2.9M
2024-01-24 30.13 30.21 28.12 29.16 2.2M
2024-01-23 30.02 30.60 29.51 30.01 1.8M
2024-01-22 31.85 31.85 30.16 30.40 1.2M
2024-01-19 32.89 33.47 31.71 31.80 0.9M
2024-01-18 31.84 33.05 31.38 33.05 1.1M
2024-01-17 32.55 32.89 32.15 32.20 0.8M
2024-01-16 33.90 33.90 32.22 32.91 1.0M
2024-01-15 34.34 34.34 33.30 33.49 0.8M
2024-01-12 34.78 35.58 34.20 34.30 0.6M
2024-01-11 34.36 35.15 33.86 34.95 0.8M
2024-01-10 34.20 35.33 33.93 34.34 0.7M
2024-01-09 34.05 35.22 33.93 34.33 0.8M
2024-01-08 34.50 34.95 34.02 34.05 0.8M
2024-01-05 35.09 36.05 34.40 34.50 0.8M
2024-01-04 35.96 35.96 34.80 35.15 0.8M
2024-01-03 36.88 37.39 35.70 36.00 1.1M
2024-01-02 37.19 37.77 36.04 37.08 1.4M