Nanjing Wondux Environmental Protection Technology (688178)

688178
🏛️ China →
27.80
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 17.86 18.39 17.69 18.08 0.9M
2023-12-28 17.42 17.82 17.29 17.74 0.5M
2023-12-27 17.43 17.60 17.17 17.48 0.6M
2023-12-26 17.50 17.56 17.16 17.34 0.5M
2023-12-25 17.70 17.75 17.27 17.41 0.6M
2023-12-22 17.94 17.94 17.50 17.65 0.6M
2023-12-21 17.86 17.99 17.41 17.91 0.7M
2023-12-20 17.95 18.17 17.81 17.86 0.6M
2023-12-19 17.88 17.98 17.59 17.81 0.8M
2023-12-18 17.97 18.06 17.66 17.73 0.7M
2023-12-15 18.04 18.04 17.81 17.90 0.7M
2023-12-14 17.77 18.05 17.76 17.86 0.6M
2023-12-13 17.80 17.97 17.74 17.75 0.7M
2023-12-12 18.09 18.09 17.62 17.85 1.0M
2023-12-11 18.11 18.24 17.58 18.24 1.4M
2023-12-08 18.64 18.73 17.89 18.42 0.9M
2023-12-07 18.75 18.82 18.51 18.66 0.6M
2023-12-06 18.68 18.86 18.51 18.75 0.6M
2023-12-05 18.77 18.83 18.50 18.72 0.6M
2023-12-04 18.90 19.02 18.73 18.81 0.8M
2023-12-01 18.87 19.17 18.63 19.05 1.0M
2023-11-30 19.06 19.12 18.68 18.87 0.7M
2023-11-29 19.01 19.17 18.89 19.02 0.7M
2023-11-28 18.58 19.03 18.44 18.99 0.7M
2023-11-27 18.68 18.94 18.55 18.69 1.4M
2023-11-24 18.64 18.87 18.57 18.69 0.7M
2023-11-23 18.63 18.89 18.40 18.76 0.5M
2023-11-22 18.79 18.90 18.63 18.68 0.5M
2023-11-21 18.90 18.97 18.72 18.82 0.6M
2023-11-20 18.74 18.94 18.59 18.94 0.9M
2023-11-17 18.50 18.77 18.50 18.73 0.4M
2023-11-16 18.71 18.74 18.51 18.55 0.5M
2023-11-15 18.72 18.79 18.63 18.77 0.5M
2023-11-14 18.74 18.74 18.49 18.67 0.5M
2023-11-13 18.59 18.72 18.40 18.71 0.6M
2023-11-10 18.41 18.48 18.18 18.39 0.5M
2023-11-09 18.42 18.52 18.27 18.33 0.4M
2023-11-08 18.43 18.49 18.28 18.42 0.4M
2023-11-07 18.58 18.58 18.32 18.43 0.5M
2023-11-06 18.51 18.63 18.39 18.52 0.6M
2023-11-03 18.27 18.56 18.26 18.34 0.5M
2023-11-02 18.48 18.52 18.20 18.36 0.9M
2023-11-01 18.05 18.52 17.90 18.48 1.6M
2023-10-31 17.86 18.12 17.77 18.05 0.8M
2023-10-30 17.60 17.93 17.43 17.85 1.1M
2023-10-27 17.52 17.69 17.40 17.63 0.6M
2023-10-26 17.62 17.64 17.27 17.53 0.7M
2023-10-25 17.40 17.76 17.39 17.58 0.5M
2023-10-24 16.78 17.41 16.75 17.32 0.8M
2023-10-23 17.30 17.30 16.71 16.75 0.4M
2023-10-20 17.39 17.63 17.11 17.19 0.5M
2023-10-19 17.37 17.82 17.26 17.48 0.5M
2023-10-18 17.64 17.65 17.33 17.35 0.3M
2023-10-17 17.60 17.78 17.51 17.64 0.3M
2023-10-16 17.79 17.80 17.50 17.58 0.5M
2023-10-13 18.03 18.04 17.66 17.79 0.5M
2023-10-12 18.02 18.06 17.85 17.98 0.2M
2023-10-11 18.07 18.14 17.90 17.99 0.3M
2023-10-10 18.30 18.35 17.87 17.93 0.5M
2023-10-09 18.45 18.45 18.16 18.18 0.4M
2023-09-28 18.31 18.53 18.30 18.35 0.5M
2023-09-27 18.15 18.40 18.14 18.31 0.4M
2023-09-26 18.33 18.35 18.19 18.25 0.2M
2023-09-25 18.38 18.38 18.14 18.25 0.5M
2023-09-22 18.11 18.47 18.10 18.38 0.5M
2023-09-21 18.17 18.29 18.03 18.18 0.4M
2023-09-20 18.21 18.33 18.13 18.22 0.3M
2023-09-19 18.44 18.44 18.20 18.31 0.4M
2023-09-18 18.25 18.50 18.02 18.45 0.5M
2023-09-15 18.23 18.33 18.11 18.24 0.3M
2023-09-14 18.38 18.45 18.11 18.23 0.6M
2023-09-13 18.51 18.54 18.27 18.37 0.8M
2023-09-12 18.71 18.74 18.40 18.46 1.4M
2023-09-11 18.55 19.44 18.49 18.84 2.3M
2023-09-08 18.25 18.59 18.21 18.32 0.8M
2023-09-07 18.42 18.56 18.25 18.25 0.4M
2023-09-06 18.46 18.56 18.35 18.49 0.4M
2023-09-05 18.58 18.58 18.36 18.46 0.7M
2023-09-04 18.41 18.52 18.30 18.46 1.2M
2023-09-01 18.88 18.97 18.28 18.41 1.4M
2023-08-31 19.39 19.39 18.76 18.88 1.4M
2023-08-30 19.49 19.79 19.34 19.40 1.5M
2023-08-29 18.91 19.88 18.80 19.84 1.5M
2023-08-28 19.50 19.54 18.81 18.91 1.1M
2023-08-25 18.33 19.05 18.32 18.60 1.6M
2023-08-24 18.79 18.79 17.90 18.32 0.9M
2023-08-23 18.61 18.93 18.46 18.60 0.9M
2023-08-22 19.08 19.08 18.25 18.62 1.2M
2023-08-21 18.91 19.18 18.71 19.01 1.4M
2023-08-18 18.57 19.09 18.54 18.70 1.2M
2023-08-17 18.36 18.62 18.21 18.57 0.4M
2023-08-16 18.61 18.64 18.38 18.40 0.3M
2023-08-15 18.53 18.59 18.38 18.57 0.3M
2023-08-14 18.37 18.54 18.20 18.43 0.6M
2023-08-11 18.53 18.73 18.39 18.41 0.5M
2023-08-10 18.59 18.74 18.46 18.58 0.9M
2023-08-09 18.83 18.97 18.51 18.59 0.4M
2023-08-08 18.81 19.14 18.66 18.72 0.5M
2023-08-07 18.85 19.10 18.68 18.77 0.4M
2023-08-04 19.35 19.45 18.85 18.85 0.6M
2023-08-03 19.55 19.58 19.33 19.35 0.3M
2023-08-02 19.68 19.68 19.37 19.55 0.6M
2023-08-01 19.84 19.84 19.56 19.70 0.4M
2023-07-31 19.90 20.10 19.62 19.64 0.6M
2023-07-28 19.68 19.78 19.38 19.70 1.1M
2023-07-27 19.78 19.78 19.49 19.50 0.6M
2023-07-26 19.75 20.06 19.71 19.86 0.7M
2023-07-25 19.43 19.82 19.32 19.80 0.5M
2023-07-24 19.47 19.51 19.28 19.37 0.2M
2023-07-21 19.67 19.74 19.34 19.37 0.4M
2023-07-20 19.95 19.95 19.58 19.67 0.5M
2023-07-19 19.60 19.95 19.58 19.90 0.7M
2023-07-18 19.53 19.89 19.50 19.68 0.6M
2023-07-17 19.52 19.57 19.26 19.50 0.4M
2023-07-14 19.50 19.66 19.35 19.37 0.5M
2023-07-13 19.78 19.86 19.48 19.55 0.2M
2023-07-12 19.76 19.98 19.60 19.65 0.2M
2023-07-11 19.86 19.99 19.74 19.99 0.3M
2023-07-10 19.96 20.12 19.70 19.90 0.5M
2023-07-07 19.74 19.98 19.64 19.84 0.6M
2023-07-06 19.60 19.85 19.60 19.82 0.5M
2023-07-05 19.68 19.80 19.62 19.63 0.3M
2023-07-04 19.64 19.71 19.50 19.60 0.3M
2023-07-03 19.50 19.68 19.43 19.64 0.5M
2023-06-30 19.04 19.45 18.92 19.39 0.6M
2023-06-29 18.77 19.05 18.58 18.95 0.6M
2023-06-28 18.59 18.74 18.32 18.69 0.5M
2023-06-27 18.36 18.54 18.20 18.51 0.4M
2023-06-26 18.45 18.57 18.18 18.26 0.3M
2023-06-21 18.78 18.96 18.31 18.45 0.5M
2023-06-20 18.80 18.81 18.53 18.61 0.4M
2023-06-19 19.09 19.09 18.80 18.87 0.3M
2023-06-16 19.18 19.26 18.84 18.91 0.6M
2023-06-15 19.20 19.25 19.00 19.13 0.3M
2023-06-14 19.40 19.46 19.15 19.24 0.3M
2023-06-13 19.29 19.50 19.23 19.47 0.4M
2023-06-12 19.47 19.47 18.96 19.31 0.4M
2023-06-09 19.46 19.54 19.28 19.33 0.4M
2023-06-08 19.63 19.79 19.41 19.52 0.4M
2023-06-07 19.48 19.52 19.28 19.51 0.3M
2023-06-06 19.75 19.79 19.45 19.45 0.4M
2023-06-05 19.68 19.77 19.40 19.68 0.3M
2023-06-02 19.38 19.73 19.38 19.55 0.3M
2023-06-01 19.70 19.70 19.34 19.60 0.5M
2023-05-31 19.66 19.78 19.45 19.59 0.2M
2023-05-30 19.60 19.64 19.34 19.62 0.3M
2023-05-29 19.65 19.67 19.41 19.53 0.3M
2023-05-26 19.58 19.68 19.29 19.40 0.4M
2023-05-25 19.49 19.75 18.81 19.43 0.6M
2023-05-24 19.02 19.49 18.99 19.40 0.6M
2023-05-23 19.14 19.38 19.08 19.19 0.4M
2023-05-22 19.40 19.57 19.10 19.21 0.5M
2023-05-19 19.01 19.44 19.01 19.23 0.4M
2023-05-18 19.20 19.24 19.00 19.16 0.4M
2023-05-17 18.87 19.19 18.80 19.04 0.3M
2023-05-16 19.03 19.18 18.67 18.86 0.5M
2023-05-15 18.83 19.08 18.81 18.97 0.3M
2023-05-12 18.61 18.90 18.60 18.83 0.3M
2023-05-11 18.57 18.78 18.56 18.65 0.3M
2023-05-10 18.44 18.65 18.38 18.43 0.1M
2023-05-09 18.41 18.84 18.41 18.44 0.2M
2023-05-08 18.87 18.90 18.41 18.78 0.2M
2023-05-05 18.62 18.77 18.38 18.67 0.2M
2023-05-04 18.25 18.90 18.15 18.68 0.5M
2023-04-28 17.72 18.25 17.61 18.25 0.3M
2023-04-27 17.66 18.04 17.60 17.62 0.4M
2023-04-26 17.48 17.78 17.38 17.66 0.3M
2023-04-25 17.77 17.77 17.23 17.47 0.3M
2023-04-24 18.00 18.00 17.58 17.70 0.3M
2023-04-21 18.52 18.57 17.99 18.07 0.3M
2023-04-20 19.00 19.04 18.50 18.65 0.3M
2023-04-19 19.25 19.64 19.00 19.04 0.2M
2023-04-18 19.44 19.54 19.10 19.25 0.3M
2023-04-17 19.17 19.59 19.17 19.39 0.2M
2023-04-14 19.17 19.43 18.96 19.17 0.3M
2023-04-13 19.10 19.62 18.99 19.08 0.4M
2023-04-12 19.19 19.36 19.05 19.30 0.4M
2023-04-11 19.37 19.48 19.00 19.18 0.4M
2023-04-10 19.85 19.86 19.40 19.41 0.2M
2023-04-07 19.42 19.82 19.34 19.82 0.2M
2023-04-06 19.50 19.58 19.28 19.42 0.4M
2023-04-04 20.00 20.00 19.50 19.53 0.3M
2023-04-03 19.62 19.93 19.61 19.92 0.2M
2023-03-31 19.85 19.85 19.61 19.63 0.3M
2023-03-30 19.92 20.45 19.70 19.72 0.3M
2023-03-29 20.04 20.15 19.70 20.09 0.4M
2023-03-28 20.34 20.34 19.96 20.06 0.3M
2023-03-27 20.15 20.61 20.04 20.29 0.5M
2023-03-24 20.17 20.30 19.73 20.20 0.5M
2023-03-23 20.01 20.33 20.01 20.17 0.4M
2023-03-22 19.96 20.40 19.95 20.10 0.3M
2023-03-21 19.81 20.04 19.40 20.02 0.7M
2023-03-20 19.64 19.74 19.40 19.70 0.2M
2023-03-17 19.74 19.86 19.47 19.64 0.4M
2023-03-16 20.09 20.09 19.63 19.70 0.3M
2023-03-15 19.84 19.97 19.63 19.78 0.2M
2023-03-14 19.64 19.86 19.36 19.70 0.4M
2023-03-13 19.97 20.14 19.60 19.71 0.4M
2023-03-10 20.05 20.12 19.84 19.93 0.5M
2023-03-09 19.81 20.18 19.70 20.08 0.6M
2023-03-08 19.43 19.79 19.43 19.79 0.3M
2023-03-07 19.93 20.16 19.50 19.51 0.4M
2023-03-06 19.74 19.95 19.74 19.87 0.3M
2023-03-03 19.88 20.07 19.69 19.75 0.3M
2023-03-02 19.73 20.31 19.69 19.83 0.4M
2023-03-01 19.78 20.03 19.50 19.77 0.5M
2023-02-28 19.62 19.82 19.54 19.68 0.3M
2023-02-27 20.15 20.15 19.62 19.66 0.4M
2023-02-24 20.39 20.58 19.90 20.06 0.5M
2023-02-23 20.29 20.52 19.90 20.38 0.7M
2023-02-22 20.18 20.33 20.00 20.22 0.3M
2023-02-21 20.60 20.60 20.18 20.18 0.7M
2023-02-20 19.96 20.59 19.52 20.59 1.1M
2023-02-17 19.56 20.86 19.56 19.96 1.5M
2023-02-16 20.20 20.22 19.40 19.57 0.5M
2023-02-15 20.12 20.23 19.87 20.18 0.4M
2023-02-14 20.09 20.13 19.92 20.07 0.3M
2023-02-13 20.08 20.19 19.92 20.02 0.3M
2023-02-10 19.82 20.09 19.75 20.04 0.5M
2023-02-09 19.65 19.86 19.48 19.82 0.5M
2023-02-08 19.80 19.88 19.65 19.67 0.3M
2023-02-07 19.74 19.93 19.63 19.80 0.2M
2023-02-06 19.67 19.84 19.55 19.74 0.2M
2023-02-03 19.65 19.69 19.41 19.67 0.2M
2023-02-02 19.73 19.81 19.41 19.49 0.3M
2023-02-01 19.40 19.64 19.36 19.57 0.4M
2023-01-31 19.50 19.85 19.16 19.50 0.8M
2023-01-30 19.60 20.28 19.60 20.11 0.8M
2023-01-20 19.18 19.66 19.01 19.60 0.6M
2023-01-19 18.73 19.31 18.73 19.18 0.4M
2023-01-18 18.40 19.01 18.25 18.80 0.6M
2023-01-17 18.28 18.39 18.16 18.32 0.1M
2023-01-16 18.12 18.32 18.10 18.28 0.3M
2023-01-13 18.09 18.14 17.94 18.11 0.2M
2023-01-12 18.04 18.12 17.94 18.09 0.1M
2023-01-11 18.03 18.14 17.92 18.01 0.2M
2023-01-10 17.95 18.13 17.77 18.03 0.2M
2023-01-09 17.74 17.94 17.62 17.89 0.2M
2023-01-06 17.82 17.93 17.69 17.76 0.2M
2023-01-05 17.92 18.14 17.82 17.85 0.2M
2023-01-04 17.79 18.10 17.79 17.92 0.2M
2023-01-03 17.40 17.93 17.40 17.79 0.3M