Nanchang Mineral Systems (001360)

001360
🏛️ China →
16.04
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 15.65 15.69 15.57 15.62 139.7K
09:35 15.60 15.63 15.59 15.63 121.3K
09:40 15.63 15.71 15.63 15.70 92.1K
09:45 15.70 15.71 15.68 15.68 44.9K
09:50 15.69 15.83 15.69 15.79 197.2K
09:55 15.78 15.81 15.76 15.78 204.2K
10:00 15.79 15.89 15.79 15.88 271.0K
10:05 15.88 15.89 15.86 15.87 196.9K
10:10 15.86 15.90 15.86 15.88 142.0K
10:15 15.88 15.88 15.87 15.87 68.3K
10:20 15.87 15.89 15.85 15.88 147.4K
10:25 15.87 15.88 15.87 15.88 45.7K
10:30 15.87 15.88 15.86 15.88 49.6K
10:35 15.87 15.88 15.86 15.87 37.7K
10:40 15.87 15.87 15.85 15.85 41.1K
10:45 15.86 15.87 15.84 15.87 49.0K
10:50 15.87 15.87 15.84 15.85 51.4K
10:55 15.86 15.86 15.83 15.84 18.2K
11:00 15.83 15.85 15.83 15.84 32.8K
11:05 15.83 15.84 15.82 15.82 36.5K
11:10 15.82 15.82 15.77 15.79 93.8K
11:15 15.77 15.78 15.74 15.76 47.4K
11:20 15.76 15.78 15.73 15.77 27.1K
11:25 15.78 15.78 15.74 15.74 26.0K
13:00 15.75 15.90 15.71 15.88 338.7K
13:05 15.86 15.87 15.74 15.74 83.9K
13:10 15.74 15.77 15.71 15.74 52.9K
13:15 15.74 15.75 15.71 15.71 31.1K
13:20 15.72 15.73 15.71 15.72 78.5K
13:25 15.71 15.72 15.65 15.67 153.5K
13:30 15.67 15.73 15.66 15.73 26.2K
13:35 15.74 15.75 15.73 15.73 7.5K
13:40 15.74 15.77 15.74 15.77 28.4K
13:45 15.76 15.76 15.73 15.73 27.4K
13:50 15.72 15.74 15.72 15.72 16.7K
13:55 15.73 15.75 15.72 15.75 30.2K
14:00 15.76 15.77 15.75 15.75 13.3K
14:05 15.75 15.76 15.75 15.76 20.7K
14:10 15.76 15.76 15.74 15.75 12.4K
14:15 15.75 15.75 15.74 15.75 9.6K
14:20 15.75 15.75 15.75 15.75 17.4K
14:25 15.75 15.77 15.75 15.76 26.5K
14:30 15.75 15.78 15.75 15.77 32.9K
14:35 15.77 15.78 15.75 15.76 27.2K
14:40 15.76 15.77 15.75 15.76 28.3K
14:45 15.76 15.76 15.72 15.75 102.1K
14:50 15.74 15.74 15.70 15.72 78.0K
14:55 15.73 15.75 15.71 15.74 83.4K
15:40 15.73 15.73 15.73 15.73 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 15.73 16.14 15.52 16.04 6.3M
2025-09-25 15.68 15.90 15.57 15.73 3.6M
2025-09-24 15.61 15.73 15.42 15.70 2.6M
2025-09-23 15.63 15.71 15.30 15.60 2.7M
2025-09-22 15.82 16.00 15.56 15.69 3.1M
2025-09-19 15.51 15.82 15.38 15.76 3.5M
2025-09-18 15.84 15.84 15.43 15.58 3.9M
2025-09-17 15.81 15.91 15.77 15.85 2.7M
2025-09-16 16.01 16.03 15.70 15.91 3.7M
2025-09-15 15.87 15.96 15.77 15.95 3.2M
2025-09-12 16.11 16.14 15.88 15.88 4.8M
2025-09-11 16.20 16.26 15.90 16.16 6.6M
2025-09-10 15.95 16.34 15.85 16.26 9.9M
2025-09-09 15.79 16.10 15.59 16.07 9.3M
2025-09-08 15.58 15.80 15.50 15.79 3.8M
2025-09-05 15.37 15.53 15.24 15.51 2.3M
2025-09-04 15.13 15.40 15.11 15.27 3.0M
2025-09-03 15.53 15.56 15.07 15.12 2.8M
2025-09-02 15.67 15.68 15.28 15.48 2.9M
2025-09-01 15.41 15.63 15.30 15.63 3.2M
2025-08-29 15.47 15.63 15.38 15.39 2.9M
2025-08-28 15.46 15.62 14.98 15.49 4.7M
2025-08-27 15.89 15.93 15.45 15.45 5.2M
2025-08-26 15.87 15.99 15.78 15.96 3.7M
2025-08-25 15.81 15.89 15.79 15.88 4.2M
2025-08-22 15.82 15.87 15.71 15.80 3.7M
2025-08-21 15.87 15.98 15.80 15.87 5.1M
2025-08-20 15.85 15.98 15.73 15.95 4.5M
2025-08-19 15.86 15.92 15.73 15.85 4.4M
2025-08-18 15.59 16.05 15.59 15.82 6.3M
2025-08-15 15.42 15.55 15.39 15.53 3.1M
2025-08-14 15.82 15.82 15.42 15.43 5.0M
2025-08-13 15.89 15.96 15.77 15.81 3.8M
2025-08-12 15.97 16.00 15.82 15.89 3.6M
2025-08-11 15.96 16.02 15.85 16.00 5.3M
2025-08-08 15.71 15.95 15.68 15.88 5.4M
2025-08-07 15.80 15.80 15.70 15.71 3.3M
2025-08-06 15.84 15.85 15.70 15.75 3.3M
2025-08-05 15.83 15.85 15.66 15.84 5.6M
2025-08-04 15.76 15.90 15.71 15.80 4.3M
2025-08-01 15.97 16.09 15.74 15.77 6.6M
2025-07-31 15.95 16.15 15.90 16.14 8.7M
2025-07-30 16.19 16.28 15.90 16.01 9.3M
2025-07-29 16.32 16.51 16.01 16.19 12.8M
2025-07-28 16.63 16.98 16.23 16.40 16.1M
2025-07-25 17.00 17.57 16.84 16.84 24.0M
2025-07-24 20.80 21.15 18.70 18.71 38.5M
2025-07-23 20.78 20.78 20.78 20.78 2.5M
2025-07-22 18.89 18.89 18.89 18.89 2.7M
2025-07-21 17.17 17.17 17.17 17.17 4.4M
2025-07-18 14.37 15.61 14.22 15.61 13.1M
2025-07-17 14.29 14.35 14.17 14.19 1.2M
2025-07-16 14.22 14.37 14.18 14.30 1.6M
2025-07-15 14.30 14.44 14.12 14.23 1.8M
2025-07-14 14.13 14.36 14.09 14.36 2.2M
2025-07-11 14.20 14.27 14.06 14.14 1.4M
2025-07-10 14.19 14.22 14.04 14.19 1.5M
2025-07-09 14.11 14.34 14.06 14.20 2.7M
2025-07-08 14.01 14.13 13.98 14.13 2.0M
2025-07-07 13.93 14.05 13.76 14.05 1.5M
2025-07-04 13.90 13.99 13.78 13.86 1.1M
2025-07-03 13.99 14.05 13.90 13.97 1.4M
2025-07-02 13.95 14.16 13.79 14.05 2.6M
2025-07-01 13.90 13.93 13.75 13.90 1.1M
2025-06-30 13.84 13.97 13.84 13.92 1.0M
2025-06-27 13.80 13.90 13.78 13.84 1.0M
2025-06-26 13.86 13.97 13.76 13.80 1.3M
2025-06-25 13.90 13.94 13.75 13.87 1.6M
2025-06-24 13.61 13.87 13.56 13.85 1.6M
2025-06-23 13.30 13.60 13.23 13.56 1.2M
2025-06-20 13.32 13.53 13.30 13.32 1.2M
2025-06-19 13.46 13.59 13.28 13.32 1.4M
2025-06-18 13.53 13.60 13.42 13.56 1.4M
2025-06-17 13.63 13.71 13.53 13.60 1.8M
2025-06-16 13.62 13.87 13.61 13.65 2.5M
2025-06-13 13.86 14.05 13.60 13.71 3.5M
2025-06-12 13.89 14.22 13.66 13.86 4.1M
2025-06-11 13.61 13.97 13.51 13.72 2.5M
2025-06-10 13.75 13.85 13.49 13.60 1.6M
2025-06-09 13.61 13.75 13.51 13.71 2.0M
2025-06-06 13.43 13.90 13.35 13.64 2.9M
2025-06-05 13.50 13.57 13.40 13.44 1.0M
2025-06-04 13.48 13.51 13.36 13.50 1.0M
2025-06-03 13.31 13.48 13.25 13.44 1.2M
2025-05-30 13.52 13.52 13.30 13.33 1.3M
2025-05-29 13.33 13.53 13.33 13.49 1.7M
2025-05-28 13.39 13.46 13.28 13.34 1.1M
2025-05-27 13.36 13.46 13.26 13.46 1.3M
2025-05-26 13.21 13.41 13.15 13.38 1.5M
2025-05-23 13.81 13.81 13.26 13.27 3.0M
2025-05-22 13.45 13.59 13.32 13.33 1.4M
2025-05-21 13.53 13.61 13.45 13.49 1.0M
2025-05-20 13.49 13.59 13.40 13.59 1.4M
2025-05-19 13.41 13.53 13.36 13.48 1.5M
2025-05-16 13.29 13.49 13.21 13.43 1.5M
2025-05-15 13.65 13.70 13.26 13.34 2.2M
2025-05-14 13.47 13.50 13.29 13.34 1.4M
2025-05-13 13.59 13.59 13.37 13.43 1.1M
2025-05-12 13.48 13.54 13.34 13.49 1.4M
2025-05-09 13.53 13.56 13.35 13.39 1.4M
2025-05-08 13.39 13.56 13.30 13.53 1.6M
2025-05-07 13.27 13.50 13.23 13.34 2.2M
2025-05-06 13.11 13.21 13.04 13.21 2.0M
2025-04-30 13.09 13.13 12.92 12.95 1.1M
2025-04-29 12.69 13.03 12.69 13.03 2.2M
2025-04-28 12.89 12.92 12.66 12.72 1.2M
2025-04-25 12.83 12.94 12.78 12.87 1.1M
2025-04-24 13.02 13.06 12.76 12.83 2.0M
2025-04-23 12.91 13.08 12.90 13.01 1.8M
2025-04-22 12.85 12.94 12.80 12.91 1.4M
2025-04-21 12.76 12.87 12.67 12.87 1.2M
2025-04-18 12.74 12.82 12.56 12.77 1.3M
2025-04-17 12.53 12.93 12.53 12.76 1.9M
2025-04-16 12.86 12.88 12.45 12.62 1.9M
2025-04-15 12.91 12.99 12.75 12.88 2.2M
2025-04-14 12.75 13.06 12.71 12.92 3.1M
2025-04-11 12.62 12.81 12.51 12.69 2.8M
2025-04-10 12.78 13.00 12.58 12.84 4.8M
2025-04-09 12.66 12.85 12.14 12.73 7.7M
2025-04-08 13.00 14.30 12.47 13.49 9.2M
2025-04-07 13.54 13.72 12.57 13.00 6.2M
2025-04-03 13.53 13.80 13.45 13.79 1.7M
2025-04-02 13.54 13.70 13.40 13.66 1.5M
2025-04-01 13.31 13.58 13.27 13.48 1.5M
2025-03-31 13.47 13.48 13.08 13.23 1.4M
2025-03-28 13.74 13.81 13.45 13.45 1.3M
2025-03-27 13.90 13.99 13.69 13.76 1.6M
2025-03-26 13.78 14.06 13.66 13.96 2.0M
2025-03-25 13.66 13.91 13.61 13.72 1.3M
2025-03-24 14.10 14.14 13.41 13.72 2.6M
2025-03-21 14.04 14.26 14.00 14.10 2.0M
2025-03-20 14.15 14.28 14.02 14.16 2.0M
2025-03-19 14.11 14.22 14.07 14.15 1.9M
2025-03-18 14.12 14.32 14.10 14.16 3.3M
2025-03-17 14.13 14.40 13.90 14.33 5.7M
2025-03-14 14.00 14.20 13.96 14.00 3.8M
2025-03-13 13.84 13.96 13.64 13.95 2.6M
2025-03-12 13.87 13.98 13.71 13.86 2.9M
2025-03-11 13.44 14.21 13.31 13.80 3.7M
2025-03-10 13.43 13.61 13.43 13.51 1.5M
2025-03-07 13.62 13.69 13.40 13.45 2.1M
2025-03-06 13.74 13.77 13.60 13.62 2.7M
2025-03-05 13.60 13.84 13.57 13.74 2.6M
2025-03-04 13.31 13.70 13.28 13.63 2.7M
2025-03-03 13.38 13.57 13.28 13.37 3.0M
2025-02-28 13.50 13.66 13.21 13.40 3.9M
2025-02-27 13.71 13.79 13.40 13.53 3.4M
2025-02-26 13.74 13.87 13.52 13.75 2.3M
2025-02-25 13.45 13.72 13.42 13.65 1.7M
2025-02-24 13.49 13.57 13.41 13.54 1.6M
2025-02-21 13.62 13.63 13.27 13.47 2.2M
2025-02-20 13.46 13.62 13.38 13.58 1.6M
2025-02-19 13.18 13.47 13.18 13.46 1.3M
2025-02-18 13.40 13.52 13.16 13.22 1.7M
2025-02-17 13.28 13.46 13.25 13.41 1.6M
2025-02-14 13.51 13.64 13.28 13.34 1.7M
2025-02-13 13.68 13.71 13.36 13.43 1.6M
2025-02-12 13.63 13.75 13.59 13.68 1.2M
2025-02-11 13.60 13.71 13.45 13.65 1.4M
2025-02-10 13.36 13.80 13.31 13.60 2.1M
2025-02-07 13.41 13.44 13.21 13.40 1.8M
2025-02-06 13.19 13.39 13.16 13.37 1.5M
2025-02-05 12.94 13.25 12.87 13.19 1.3M
2025-01-27 12.84 13.13 12.84 12.94 1.1M
2025-01-24 12.72 12.94 12.68 12.87 1.2M
2025-01-23 13.02 13.14 12.74 12.75 1.5M
2025-01-22 13.10 13.16 12.90 12.92 1.0M
2025-01-21 13.17 13.21 12.93 13.10 0.9M
2025-01-20 12.97 13.20 12.92 13.19 1.0M
2025-01-17 12.92 13.04 12.84 12.96 0.7M
2025-01-16 12.98 13.07 12.77 12.88 0.8M
2025-01-15 13.08 13.15 12.87 12.90 0.8M
2025-01-14 12.58 13.08 12.58 13.05 1.2M
2025-01-13 12.50 12.74 12.26 12.58 0.7M
2025-01-10 12.80 12.90 12.57 12.57 0.8M
2025-01-09 12.60 12.83 12.59 12.80 0.8M
2025-01-08 12.80 12.88 12.40 12.74 1.1M
2025-01-07 12.66 12.85 12.58 12.83 0.9M
2025-01-06 12.50 12.74 12.32 12.65 0.9M
2025-01-03 13.10 13.14 12.46 12.50 1.2M
2025-01-02 13.26 13.47 12.95 13.00 1.2M