NanJing Sanchao Advanced Materials (300554)

300554
🏛️ China →
26.37
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
2023-12-29 26.50 27.62 26.30 26.75 18.2M
2023-12-28 24.60 26.16 24.44 25.72 9.2M
2023-12-27 24.31 24.99 24.25 24.70 3.0M
2023-12-26 24.70 24.94 24.15 24.39 2.7M
2023-12-25 24.90 25.19 24.60 24.84 1.9M
2023-12-22 25.45 25.49 24.72 24.85 3.2M
2023-12-21 24.91 25.78 24.55 25.20 3.2M
2023-12-20 25.29 25.54 25.00 25.01 2.2M
2023-12-19 25.28 25.43 24.79 25.33 2.9M
2023-12-18 25.53 25.56 24.94 25.05 3.0M
2023-12-15 25.96 26.09 25.46 25.51 2.6M
2023-12-14 26.20 26.47 25.79 25.87 3.4M
2023-12-13 26.52 26.57 26.14 26.15 2.7M
2023-12-12 26.44 26.77 26.33 26.52 3.5M
2023-12-11 26.33 26.52 26.00 26.46 4.4M
2023-12-08 26.45 26.66 26.11 26.12 5.4M
2023-12-07 26.77 27.01 26.20 26.33 5.9M
2023-12-06 26.88 27.55 26.70 26.85 5.5M
2023-12-05 27.70 27.77 26.97 26.97 5.7M
2023-12-04 27.69 28.28 27.35 27.57 6.0M
2023-12-01 27.39 27.74 27.00 27.72 6.0M
2023-11-30 27.21 27.56 26.85 27.40 8.8M
2023-11-29 29.75 30.04 27.13 27.20 17.7M
2023-11-28 29.50 30.70 29.06 29.98 11.4M
2023-11-27 28.50 30.59 28.15 30.41 15.4M
2023-11-24 29.25 29.57 28.70 29.15 10.5M
2023-11-23 29.01 29.85 28.70 29.06 11.3M
2023-11-22 29.65 30.32 28.90 29.45 16.5M
2023-11-21 34.67 35.95 30.15 30.50 26.6M
2023-11-20 34.89 35.69 32.70 35.01 18.0M
2023-11-17 34.21 36.51 33.33 35.61 23.0M
2023-11-16 35.59 37.41 34.96 35.36 26.6M
2023-11-15 35.01 39.50 33.38 38.40 34.9M
2023-11-14 32.13 37.20 31.21 34.90 31.2M
2023-11-13 34.36 35.73 30.70 33.78 30.4M
2023-11-10 29.12 35.34 28.12 34.35 40.4M
2023-11-09 28.56 29.45 28.00 29.45 13.8M
2023-11-08 20.37 24.54 20.04 24.54 20.3M
2023-11-07 20.22 20.59 20.03 20.45 4.2M
2023-11-06 19.98 20.43 19.80 20.31 4.7M
2023-11-03 19.25 19.82 19.25 19.77 3.5M
2023-11-02 19.66 19.95 19.23 19.27 3.2M
2023-11-01 19.75 20.09 19.52 19.73 4.3M
2023-10-31 19.60 20.09 19.43 19.75 4.1M
2023-10-30 19.70 19.81 19.37 19.76 5.9M
2023-10-27 19.00 20.09 18.76 19.82 6.3M
2023-10-26 19.12 19.18 18.60 19.12 3.0M
2023-10-25 19.23 19.42 19.01 19.27 4.4M
2023-10-24 18.52 19.58 18.41 19.30 5.2M
2023-10-23 18.80 19.28 18.40 18.49 4.9M
2023-10-20 19.15 19.65 18.68 18.82 5.8M
2023-10-19 19.30 19.72 19.23 19.38 5.9M
2023-10-18 19.10 19.97 19.01 19.37 8.3M
2023-10-17 19.25 20.45 19.05 19.72 13.3M
2023-10-16 18.23 18.35 17.96 18.22 2.2M
2023-10-13 18.56 18.60 18.22 18.25 1.4M
2023-10-12 18.65 18.72 18.28 18.56 1.8M
2023-10-11 18.56 18.80 18.34 18.64 1.9M
2023-10-10 18.85 18.95 18.50 18.54 1.9M
2023-10-09 19.11 19.38 18.70 18.84 3.6M
2023-09-28 18.50 19.12 18.44 19.05 3.2M
2023-09-27 18.31 18.72 18.08 18.37 2.6M
2023-09-26 18.05 18.46 17.76 18.24 1.7M
2023-09-25 17.99 18.28 17.78 18.05 1.4M
2023-09-22 17.45 18.02 17.40 18.01 2.0M
2023-09-21 17.60 17.71 17.36 17.55 1.4M
2023-09-20 17.58 17.72 17.52 17.60 1.3M
2023-09-19 18.07 18.07 17.55 17.59 1.7M
2023-09-18 17.80 18.50 17.57 18.07 2.3M
2023-09-15 17.78 18.01 17.61 17.75 1.3M
2023-09-14 18.11 18.11 17.55 17.75 1.4M
2023-09-13 18.59 18.59 17.96 18.10 1.6M
2023-09-12 18.68 18.79 18.35 18.59 1.5M
2023-09-11 18.80 18.92 18.48 18.65 2.1M
2023-09-08 18.73 19.13 18.65 18.83 1.6M
2023-09-07 19.30 19.37 18.80 18.82 2.8M
2023-09-06 18.75 19.31 18.75 19.26 3.0M
2023-09-05 18.69 19.08 18.50 18.97 2.7M
2023-09-04 18.50 18.70 18.30 18.69 2.2M
2023-09-01 18.59 18.59 18.08 18.21 1.8M
2023-08-31 18.60 18.63 18.37 18.48 1.6M
2023-08-30 18.43 18.75 18.43 18.67 3.0M
2023-08-29 17.31 18.40 17.17 18.37 4.0M
2023-08-28 18.18 18.30 17.20 17.30 2.9M
2023-08-25 17.79 17.79 17.10 17.27 2.6M
2023-08-24 18.12 18.12 17.56 17.79 2.0M
2023-08-23 18.10 18.20 17.73 17.94 2.0M
2023-08-22 18.07 18.29 17.40 18.14 3.2M
2023-08-21 18.15 18.35 17.95 17.97 2.1M
2023-08-18 18.31 18.52 18.06 18.10 2.3M
2023-08-17 17.90 18.34 17.58 18.32 2.7M
2023-08-16 18.10 18.18 17.91 17.93 1.2M
2023-08-15 18.33 18.47 18.00 18.12 1.9M
2023-08-14 18.29 18.37 17.98 18.34 2.1M
2023-08-11 18.42 18.59 18.20 18.31 2.5M
2023-08-10 18.13 18.79 18.10 18.38 3.1M
2023-08-09 18.25 18.29 17.83 18.10 2.1M
2023-08-08 18.49 18.56 18.13 18.25 2.3M
2023-08-07 18.55 18.98 18.25 18.33 4.5M
2023-08-04 18.38 18.60 18.35 18.41 3.2M
2023-08-03 18.44 18.60 18.17 18.27 3.1M
2023-08-02 18.41 18.82 18.27 18.48 4.6M
2023-08-01 20.08 20.08 18.50 18.55 11.3M
2023-07-31 20.53 21.01 20.43 20.98 2.4M
2023-07-28 20.01 20.46 19.55 20.38 1.5M
2023-07-27 20.30 20.51 20.02 20.12 1.0M
2023-07-26 20.48 20.48 20.15 20.28 0.9M
2023-07-25 20.01 20.45 19.95 20.45 1.4M
2023-07-24 20.00 20.25 19.81 19.90 1.2M
2023-07-21 20.20 20.49 19.85 19.89 1.1M
2023-07-20 20.80 20.85 20.11 20.20 1.5M
2023-07-19 21.17 21.23 20.62 20.70 1.6M
2023-07-18 21.12 21.47 20.93 21.17 1.6M
2023-07-17 21.30 21.30 20.97 21.12 2.0M
2023-07-14 21.48 21.58 21.22 21.30 2.0M
2023-07-13 21.28 21.60 21.20 21.42 2.2M
2023-07-12 21.39 21.55 21.00 21.24 2.6M
2023-07-11 20.72 21.74 20.55 21.43 3.4M
2023-07-10 20.77 21.08 20.58 20.72 1.6M
2023-07-07 20.83 20.95 20.53 20.58 1.3M
2023-07-06 20.69 21.15 20.46 20.93 1.9M
2023-07-05 21.01 21.54 20.64 20.71 2.4M
2023-07-04 20.75 21.10 20.62 20.94 1.9M
2023-07-03 20.89 21.50 20.70 20.75 2.4M
2023-06-30 20.57 21.11 20.44 20.83 2.7M
2023-06-29 19.40 20.64 19.40 20.54 3.8M
2023-06-28 19.38 19.72 19.03 19.65 2.3M
2023-06-27 18.80 19.48 18.70 19.38 2.1M
2023-06-26 19.29 19.75 18.75 18.81 2.4M
2023-06-21 19.43 19.72 19.02 19.02 1.5M
2023-06-20 19.83 19.83 19.32 19.44 1.8M
2023-06-19 19.78 20.18 19.51 19.54 1.8M
2023-06-16 19.94 20.06 19.59 19.83 2.1M
2023-06-15 19.41 19.94 19.28 19.80 1.5M
2023-06-14 20.02 20.03 19.36 19.42 1.6M
2023-06-13 20.20 20.56 20.00 20.02 1.3M
2023-06-12 19.64 20.39 19.31 20.28 1.8M
2023-06-09 19.97 19.97 19.21 19.63 1.7M
2023-06-08 20.17 20.48 19.60 19.74 2.0M
2023-06-07 20.50 20.65 20.00 20.28 2.3M
2023-06-06 21.53 21.53 20.09 20.49 2.3M
2023-06-05 21.25 21.55 20.93 21.38 2.2M
2023-06-02 20.95 21.94 20.60 21.11 3.8M
2023-06-01 20.68 21.00 20.44 20.80 2.1M
2023-05-31 20.99 20.99 20.44 20.57 1.6M
2023-05-30 20.96 20.97 20.58 20.85 1.6M
2023-05-29 21.20 21.35 20.51 20.74 2.3M
2023-05-26 21.29 21.33 20.79 21.28 2.6M
2023-05-25 20.95 21.60 20.91 21.20 2.6M
2023-05-24 20.62 21.15 20.61 20.96 2.3M
2023-05-23 21.07 21.15 20.62 20.78 2.2M
2023-05-22 20.92 21.18 20.69 20.88 2.9M
2023-05-19 20.83 21.15 20.63 20.95 3.5M
2023-05-18 20.00 21.02 19.87 20.88 5.6M
2023-05-17 18.81 19.88 18.72 19.88 3.8M
2023-05-16 18.71 19.11 18.56 18.89 2.4M
2023-05-15 18.12 18.80 18.11 18.71 3.0M
2023-05-12 18.71 18.95 18.10 18.10 2.4M
2023-05-11 18.27 18.69 18.15 18.44 2.5M
2023-05-10 17.75 18.39 17.40 18.18 2.9M
2023-05-09 18.55 18.55 17.70 17.81 3.2M
2023-05-08 18.45 18.70 18.15 18.43 2.4M
2023-05-05 19.06 19.35 18.43 18.45 2.8M
2023-05-04 18.66 19.96 18.66 19.19 4.2M
2023-04-28 18.05 18.97 18.05 18.60 3.7M
2023-04-27 19.20 19.60 18.21 18.32 4.4M
2023-04-26 18.88 19.99 18.82 19.40 4.2M
2023-04-25 19.65 19.79 18.34 18.75 4.9M
2023-04-24 20.77 20.80 19.38 19.66 5.6M
2023-04-21 21.59 22.05 21.01 21.05 4.8M
2023-04-20 21.91 21.95 21.35 21.55 5.2M
2023-04-19 22.50 23.37 21.84 21.97 8.6M
2023-04-18 21.89 22.67 21.08 22.50 10.1M
2023-04-17 21.22 23.23 21.12 21.90 10.1M
2023-04-14 20.20 21.20 20.10 20.95 4.2M
2023-04-13 20.65 20.65 19.97 20.08 2.7M
2023-04-12 20.37 20.65 20.16 20.58 3.0M
2023-04-11 19.93 20.55 19.88 20.26 3.4M
2023-04-10 20.67 20.93 20.00 20.10 3.8M
2023-04-07 20.71 20.95 20.56 20.66 2.4M
2023-04-06 20.65 20.89 20.20 20.88 3.0M
2023-04-04 21.32 21.32 20.48 20.63 4.8M
2023-04-03 21.14 21.44 21.00 21.34 3.9M
2023-03-31 21.30 21.44 20.95 21.22 3.7M
2023-03-30 20.85 21.37 20.41 21.26 5.0M
2023-03-29 21.14 21.54 20.70 20.78 6.1M
2023-03-28 20.70 21.02 20.43 21.01 4.8M
2023-03-27 20.69 20.86 20.38 20.63 2.7M
2023-03-24 20.43 20.90 20.31 20.68 2.9M
2023-03-23 20.52 20.91 20.18 20.39 4.2M
2023-03-22 20.55 21.03 20.22 20.63 4.0M
2023-03-21 20.29 20.57 19.95 20.57 3.5M
2023-03-20 20.33 20.57 19.70 20.29 3.4M
2023-03-17 20.80 20.88 20.02 20.26 4.4M
2023-03-16 21.62 21.94 20.51 20.64 4.2M
2023-03-15 21.61 22.62 21.51 21.75 6.0M
2023-03-14 22.68 22.88 21.31 21.37 6.1M
2023-03-13 22.94 23.65 22.65 22.68 2.4M
2023-03-10 23.85 23.99 23.08 23.13 2.9M
2023-03-09 24.22 24.50 23.60 24.02 1.9M
2023-03-08 23.72 24.28 23.66 24.03 2.1M
2023-03-07 25.19 25.19 23.72 23.75 3.9M
2023-03-06 25.99 25.99 24.73 25.19 4.1M
2023-03-03 24.65 26.16 24.60 26.03 5.2M
2023-03-02 24.82 25.13 24.51 24.63 1.4M
2023-03-01 24.78 24.88 24.01 24.86 1.5M
2023-02-28 24.70 25.00 24.28 24.61 1.6M
2023-02-27 24.90 25.26 24.58 24.70 1.5M
2023-02-24 25.03 25.30 24.60 24.80 1.6M
2023-02-23 24.97 25.79 24.97 25.19 1.7M
2023-02-22 25.28 25.35 24.47 25.33 1.6M
2023-02-21 25.36 25.50 25.08 25.19 1.5M
2023-02-20 25.78 25.78 24.99 25.35 1.4M
2023-02-17 25.97 26.25 25.23 25.44 2.1M
2023-02-16 26.80 26.91 25.60 25.85 2.7M
2023-02-15 26.88 27.18 26.62 26.75 2.3M
2023-02-14 27.44 27.57 26.57 26.78 2.6M
2023-02-13 27.12 27.80 27.11 27.44 1.9M
2023-02-10 27.57 27.85 27.06 27.21 1.9M
2023-02-09 27.06 27.80 26.90 27.70 2.3M
2023-02-08 27.44 27.58 27.00 27.30 1.6M
2023-02-07 27.57 28.01 26.95 27.39 2.8M
2023-02-06 27.78 28.14 27.51 27.73 2.1M
2023-02-03 28.76 29.05 27.50 28.02 3.5M
2023-02-02 28.10 28.77 27.70 28.35 4.0M
2023-02-01 28.59 29.06 27.66 28.10 5.2M
2023-01-31 27.85 29.03 27.16 28.45 6.6M
2023-01-30 25.88 28.00 25.80 27.52 5.6M
2023-01-20 25.85 25.94 25.50 25.72 1.3M
2023-01-19 26.24 26.24 25.55 25.65 1.9M
2023-01-18 25.77 26.48 25.24 26.33 2.3M
2023-01-17 25.42 26.30 25.21 25.77 2.3M
2023-01-16 25.63 25.87 25.20 25.36 2.7M
2023-01-13 26.20 26.40 25.30 25.64 2.7M
2023-01-12 26.83 26.94 26.02 26.15 2.2M
2023-01-11 27.02 27.51 26.61 26.83 3.0M
2023-01-10 27.50 27.97 26.82 27.35 3.5M
2023-01-09 27.90 28.10 26.90 27.35 5.0M
2023-01-06 26.00 28.95 25.88 28.09 9.5M
2023-01-05 25.94 26.37 25.11 26.12 3.4M
2023-01-04 25.50 26.35 25.50 25.98 1.8M
2023-01-03 25.30 25.99 24.11 25.92 2.6M