Kunming Chuan Jin Nuo Chemical (300505)

300505
🏛️ China →
20.11
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 19.57 19.58 19.43 19.45 853.6K
09:35 19.44 19.58 19.43 19.56 438.2K
09:40 19.57 19.73 19.57 19.68 428.4K
09:45 19.69 19.78 19.66 19.71 386.6K
09:50 19.71 19.87 19.71 19.80 669.8K
09:55 19.80 20.00 19.80 19.93 1,289.7K
10:00 19.92 20.15 19.88 20.12 2,250.6K
10:05 20.09 20.18 20.03 20.11 1,284.4K
10:10 20.12 20.13 20.00 20.04 729.6K
10:15 20.05 20.05 19.95 20.00 363.0K
10:20 20.00 20.00 19.92 19.95 244.4K
10:25 19.96 20.08 19.95 20.00 254.4K
10:30 20.03 20.14 20.02 20.09 454.2K
10:35 20.11 20.14 20.07 20.14 397.7K
10:40 20.13 20.21 20.13 20.14 955.5K
10:45 20.15 20.20 20.14 20.16 365.3K
10:50 20.15 20.19 20.14 20.15 128.8K
10:55 20.15 20.16 20.13 20.13 139.9K
11:00 20.13 20.19 20.13 20.19 285.0K
11:05 20.19 20.19 20.13 20.14 99.2K
11:10 20.14 20.15 20.12 20.15 162.0K
11:15 20.14 20.15 20.05 20.09 161.5K
11:20 20.10 20.11 20.06 20.07 171.0K
11:25 20.07 20.07 20.04 20.07 131.6K
11:30 20.07 20.07 20.07 20.07 0.1K
13:00 20.08 20.08 20.00 20.00 286.6K
13:05 20.00 20.08 20.00 20.02 121.2K
13:10 20.02 20.07 20.02 20.06 106.7K
13:15 20.06 20.08 20.00 20.03 129.0K
13:20 20.03 20.08 20.03 20.07 120.5K
13:25 20.06 20.11 20.05 20.08 231.9K
13:30 20.08 20.13 20.08 20.12 210.2K
13:35 20.11 20.18 20.11 20.13 348.7K
13:40 20.13 20.14 20.06 20.14 141.3K
13:45 20.13 20.13 20.09 20.12 96.5K
13:50 20.13 20.13 20.05 20.08 120.7K
13:55 20.08 20.12 20.06 20.09 249.1K
14:00 20.09 20.17 20.07 20.14 298.1K
14:05 20.15 20.16 20.10 20.15 87.0K
14:10 20.15 20.16 20.08 20.09 164.8K
14:15 20.08 20.12 20.08 20.10 127.4K
14:20 20.09 20.12 20.09 20.11 293.3K
14:25 20.10 20.10 20.07 20.09 233.7K
14:30 20.09 20.12 20.05 20.05 320.9K
14:35 20.06 20.09 20.03 20.07 267.9K
14:40 20.07 20.10 20.07 20.10 223.2K
14:45 20.09 20.14 20.09 20.12 489.4K
14:50 20.12 20.15 20.10 20.14 835.2K
14:55 20.14 20.14 20.10 20.11 244.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 19.55 20.21 19.43 20.11 18.6M
2025-09-25 19.46 20.21 19.36 19.54 14.4M
2025-09-24 19.06 19.51 19.06 19.46 7.0M
2025-09-23 19.36 19.40 18.74 19.16 8.7M
2025-09-22 19.64 19.64 19.17 19.36 6.1M
2025-09-19 19.62 19.76 19.40 19.54 6.7M
2025-09-18 19.89 20.01 19.52 19.61 12.2M
2025-09-17 20.00 20.04 19.82 19.87 7.5M
2025-09-16 20.17 20.30 19.66 20.00 9.1M
2025-09-15 20.35 20.48 20.12 20.18 7.1M
2025-09-12 20.50 20.71 20.22 20.35 10.1M
2025-09-11 20.27 20.50 20.10 20.50 8.2M
2025-09-10 20.53 20.63 20.06 20.31 9.4M
2025-09-09 20.57 21.08 20.41 20.52 13.8M
2025-09-08 20.01 20.67 19.88 20.63 12.1M
2025-09-05 19.74 20.08 19.61 20.03 9.1M
2025-09-04 19.70 19.96 19.32 19.68 9.3M
2025-09-03 20.44 20.44 19.58 19.68 9.2M
2025-09-02 20.95 20.97 20.10 20.26 11.7M
2025-09-01 20.59 21.09 20.49 20.95 13.2M
2025-08-29 20.64 20.87 20.41 20.59 11.3M
2025-08-28 20.68 20.98 19.99 20.65 16.9M
2025-08-27 21.41 21.46 20.63 20.68 19.5M
2025-08-26 21.49 21.98 21.26 21.39 22.5M
2025-08-25 21.57 21.77 21.34 21.50 16.5M
2025-08-22 21.60 21.73 21.16 21.34 19.2M
2025-08-21 21.85 22.42 21.60 21.73 21.0M
2025-08-20 21.58 22.03 21.43 21.85 12.6M
2025-08-19 22.22 22.39 21.65 21.67 18.0M
2025-08-18 22.08 22.33 21.90 22.09 20.0M
2025-08-15 22.00 22.40 21.70 22.08 27.7M
2025-08-14 21.67 22.48 21.16 22.47 30.8M
2025-08-13 21.82 21.96 21.38 21.45 15.0M
2025-08-12 21.92 22.07 21.65 21.73 14.8M
2025-08-11 21.69 22.04 21.44 22.03 20.8M
2025-08-08 21.36 21.63 21.30 21.42 13.6M
2025-08-07 21.65 21.65 21.15 21.41 18.8M
2025-08-06 21.90 22.04 21.50 21.65 19.0M
2025-08-05 22.29 22.30 21.50 21.72 24.6M
2025-08-04 21.21 22.06 21.17 21.88 29.0M
2025-08-01 21.07 22.66 20.90 21.60 44.2M
2025-07-31 20.53 21.07 20.35 20.79 24.5M
2025-07-30 20.70 21.09 20.48 20.77 28.4M
2025-07-29 20.12 20.84 19.65 20.71 34.0M
2025-07-28 19.70 20.05 19.53 20.04 14.1M
2025-07-25 19.93 20.45 19.67 19.69 19.0M
2025-07-24 19.75 20.08 19.57 19.98 20.9M
2025-07-23 20.41 20.84 19.79 19.80 28.2M
2025-07-22 19.90 20.36 19.70 20.33 25.8M
2025-07-21 19.89 20.07 19.75 19.97 20.7M
2025-07-18 19.58 20.10 19.47 19.93 28.8M
2025-07-17 19.46 19.58 19.34 19.54 13.0M
2025-07-16 19.44 19.70 19.38 19.46 13.6M
2025-07-15 19.82 20.05 19.40 19.45 20.5M
2025-07-14 19.81 20.00 19.67 19.91 19.0M
2025-07-11 19.89 20.14 19.71 19.98 28.5M
2025-07-10 19.99 20.07 19.57 19.95 36.3M
2025-07-09 20.31 20.66 19.68 19.85 57.9M
2025-07-08 20.02 21.83 20.02 20.62 86.9M
2025-07-07 18.03 18.23 18.00 18.19 6.7M
2025-07-04 18.46 18.50 18.04 18.05 14.3M
2025-07-03 18.46 18.62 18.32 18.53 9.5M
2025-07-02 18.94 18.95 18.31 18.46 17.5M
2025-07-01 18.73 19.24 18.73 19.03 24.8M
2025-06-30 18.69 18.70 18.45 18.70 14.4M
2025-06-27 18.55 18.86 18.55 18.70 17.9M
2025-06-26 18.90 18.94 18.39 18.65 20.7M
2025-06-25 19.03 19.10 18.70 18.97 24.7M
2025-06-24 18.60 19.25 18.39 19.14 32.3M
2025-06-23 18.46 18.83 18.35 18.70 25.5M
2025-06-20 17.95 18.87 17.83 18.57 30.2M
2025-06-19 18.18 18.60 17.85 17.98 25.9M
2025-06-18 18.10 18.53 18.01 18.31 19.8M
2025-06-17 17.61 18.80 17.60 18.25 25.9M
2025-06-16 17.44 18.16 17.40 17.66 14.8M
2025-06-13 17.66 17.83 17.24 17.28 14.3M
2025-06-12 17.74 17.92 17.49 17.83 15.0M
2025-06-11 17.82 18.07 17.65 17.75 16.1M
2025-06-10 18.14 18.72 17.73 17.93 25.4M
2025-06-09 18.11 18.28 17.98 18.21 16.7M
2025-06-06 17.77 18.33 17.63 18.19 21.7M
2025-06-05 17.72 17.98 17.60 17.75 16.0M
2025-06-04 17.26 17.82 17.13 17.80 19.8M
2025-06-03 17.18 17.54 17.05 17.34 11.1M
2025-05-30 17.26 17.63 17.09 17.26 13.0M
2025-05-29 17.31 17.52 17.02 17.34 14.4M
2025-05-28 18.02 18.22 17.52 17.65 18.1M
2025-05-27 17.73 18.30 17.51 18.20 21.1M
2025-05-26 17.71 17.91 17.45 17.90 15.8M
2025-05-23 18.00 18.38 17.58 17.64 23.6M
2025-05-22 18.92 19.11 17.94 18.02 34.6M
2025-05-21 18.80 19.99 18.71 19.30 42.8M
2025-05-20 19.21 20.28 18.95 19.10 41.8M
2025-05-19 18.50 19.90 18.25 19.58 49.3M
2025-05-16 18.11 18.96 17.53 18.79 42.2M
2025-05-15 18.02 19.50 18.01 18.15 49.4M
2025-05-14 17.86 18.57 17.73 18.06 30.6M
2025-05-13 17.75 18.38 17.32 18.19 35.7M
2025-05-12 17.64 17.84 17.54 17.74 20.7M
2025-05-09 18.16 18.43 17.53 17.66 24.5M
2025-05-08 18.29 18.46 17.99 18.32 37.3M
2025-05-07 17.36 19.54 17.29 18.80 56.0M
2025-05-06 16.99 17.25 16.90 17.25 24.4M
2025-04-30 17.31 17.58 16.77 16.82 23.9M
2025-04-29 16.89 17.83 16.89 17.31 24.6M
2025-04-28 17.22 17.68 16.70 17.15 25.2M
2025-04-25 16.88 17.54 16.63 17.37 29.5M
2025-04-24 16.77 17.26 16.50 16.88 23.2M
2025-04-23 17.00 17.04 16.65 16.81 21.9M
2025-04-22 17.00 17.39 16.56 17.18 31.1M
2025-04-21 16.68 17.21 16.68 16.86 27.9M
2025-04-18 16.20 17.31 15.71 16.95 40.9M
2025-04-17 15.50 16.07 15.35 15.92 19.4M
2025-04-16 15.80 16.05 15.36 15.60 15.4M
2025-04-15 15.86 16.27 15.77 16.02 22.2M
2025-04-14 15.79 16.16 15.49 15.86 24.0M
2025-04-11 15.08 15.45 14.96 15.00 17.0M
2025-04-10 15.24 15.73 15.23 15.31 22.5M
2025-04-09 14.90 15.26 14.10 15.08 26.3M
2025-04-08 14.40 15.29 14.31 15.29 26.2M
2025-04-07 15.00 15.49 13.26 14.05 29.1M
2025-04-03 15.70 16.42 15.70 16.08 19.6M
2025-04-02 15.88 16.21 15.77 15.85 14.0M
2025-04-01 15.66 16.05 15.66 15.88 18.0M
2025-03-31 16.40 16.48 15.28 15.65 29.0M
2025-03-28 17.35 17.60 16.51 16.52 43.9M
2025-03-27 17.56 18.83 17.55 18.03 58.4M
2025-03-26 17.46 17.88 17.40 17.55 38.7M
2025-03-25 17.02 18.27 16.92 17.75 57.4M
2025-03-24 15.68 17.95 15.68 17.25 45.0M
2025-03-21 16.25 16.45 15.74 15.74 12.0M
2025-03-20 16.36 16.58 16.30 16.41 7.4M
2025-03-19 16.50 16.65 16.24 16.40 9.3M
2025-03-18 16.84 16.87 16.53 16.56 13.8M
2025-03-17 16.70 17.17 16.45 16.99 20.1M
2025-03-14 16.80 16.93 16.41 16.73 15.8M
2025-03-13 17.00 17.25 16.60 16.89 23.0M
2025-03-12 16.83 17.48 16.63 17.32 29.7M
2025-03-11 16.12 16.97 16.00 16.91 24.7M
2025-03-10 16.55 16.74 16.30 16.39 17.3M
2025-03-07 15.85 16.67 15.78 16.65 25.1M
2025-03-06 15.85 16.05 15.71 15.95 12.4M
2025-03-05 16.22 16.34 15.60 15.86 15.6M
2025-03-04 16.00 16.33 15.93 16.32 14.8M
2025-03-03 15.98 16.68 15.98 16.31 27.9M
2025-02-28 15.34 16.28 15.29 15.96 25.1M
2025-02-27 15.58 15.59 15.21 15.48 10.1M
2025-02-26 15.39 15.65 15.36 15.57 10.6M
2025-02-25 15.45 15.63 15.29 15.32 14.1M
2025-02-24 16.10 16.50 15.76 15.87 24.1M
2025-02-21 15.68 15.73 15.45 15.68 13.0M
2025-02-20 15.43 15.83 15.34 15.76 16.9M
2025-02-19 15.15 15.54 15.14 15.34 10.1M
2025-02-18 15.40 15.40 14.82 14.86 10.6M
2025-02-17 15.34 15.48 15.16 15.39 10.6M
2025-02-14 15.63 15.82 15.38 15.44 13.6M
2025-02-13 15.43 15.84 15.33 15.78 17.6M
2025-02-12 15.31 15.53 15.28 15.46 8.7M
2025-02-11 15.40 15.48 15.15 15.32 8.2M
2025-02-10 15.49 15.50 15.27 15.40 9.6M
2025-02-07 15.41 15.62 15.24 15.48 13.2M
2025-02-06 15.30 15.48 15.14 15.48 11.0M
2025-02-05 15.21 15.45 14.91 15.32 10.2M
2025-01-27 14.87 15.49 14.87 15.17 12.8M
2025-01-24 14.82 15.01 14.75 14.87 8.8M
2025-01-23 15.03 15.22 14.87 14.87 9.8M
2025-01-22 15.04 15.26 14.88 15.00 8.3M
2025-01-21 15.42 15.48 14.91 15.15 11.6M
2025-01-20 15.48 15.80 15.22 15.42 18.3M
2025-01-17 14.89 15.88 14.85 15.42 22.2M
2025-01-16 14.81 15.36 14.72 14.93 15.7M
2025-01-15 14.60 15.53 14.51 14.80 19.6M
2025-01-14 13.69 14.30 13.69 14.28 7.2M
2025-01-13 13.23 13.70 13.15 13.67 4.8M
2025-01-10 13.92 14.05 13.48 13.48 5.7M
2025-01-09 13.91 14.18 13.85 13.99 5.6M
2025-01-08 13.94 14.10 13.55 13.96 6.0M
2025-01-07 13.78 14.06 13.67 14.06 5.4M
2025-01-06 13.71 13.98 13.23 13.79 6.5M
2025-01-03 14.55 14.64 13.66 13.68 8.7M
2025-01-02 14.49 14.98 14.28 14.50 9.3M