Shanxi Yongdong Chemistry (002753)

002753
🏛️ China →
6.93
Última Actualización: 2025-09-30
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
2021-12-31 9.85 9.90 9.77 9.85 5.4M
2021-12-30 10.02 10.08 9.81 9.83 9.2M
2021-12-29 9.58 10.31 9.49 10.04 18.7M
2021-12-28 9.43 9.56 9.32 9.53 4.3M
2021-12-27 9.12 9.55 9.12 9.42 4.9M
2021-12-24 9.61 9.65 9.11 9.20 6.9M
2021-12-23 9.60 9.61 9.42 9.42 4.5M
2021-12-22 9.54 9.71 9.43 9.60 5.1M
2021-12-21 9.35 9.54 9.32 9.52 4.6M
2021-12-20 9.72 9.74 9.30 9.41 7.6M
2021-12-17 9.90 9.93 9.65 9.65 7.7M
2021-12-16 9.86 9.90 9.71 9.87 6.0M
2021-12-15 9.99 10.05 9.80 9.85 8.0M
2021-12-14 9.73 10.25 9.71 9.97 10.7M
2021-12-13 9.44 10.19 9.44 9.97 16.0M
2021-12-10 9.48 9.68 9.43 9.50 6.5M
2021-12-09 9.48 9.53 9.31 9.48 7.4M
2021-12-08 9.58 9.73 9.45 9.50 9.3M
2021-12-07 9.78 9.90 9.37 9.42 11.9M
2021-12-06 10.12 10.18 9.67 9.71 17.4M
2021-12-03 10.37 10.38 9.86 10.18 29.0M
2021-12-02 9.53 10.49 9.51 10.49 23.8M
2021-12-01 9.17 9.62 9.13 9.54 14.3M
2021-11-30 9.08 9.33 9.00 9.18 12.2M
2021-11-29 8.82 8.91 8.72 8.82 5.2M
2021-11-26 9.00 9.09 8.93 8.99 6.0M
2021-11-25 8.88 9.09 8.70 8.98 8.0M
2021-11-24 8.94 8.98 8.75 8.91 6.2M
2021-11-23 8.74 8.97 8.71 8.90 6.6M
2021-11-22 8.82 8.83 8.65 8.76 7.0M
2021-11-19 8.55 8.86 8.42 8.84 10.7M
2021-11-18 8.48 8.71 8.47 8.55 6.3M
2021-11-17 8.44 8.49 8.35 8.48 4.0M
2021-11-16 8.60 8.65 8.38 8.43 5.3M
2021-11-15 8.41 8.59 8.35 8.58 5.4M
2021-11-12 8.44 8.46 8.31 8.44 5.6M
2021-11-11 8.39 8.58 8.35 8.48 6.7M
2021-11-10 8.53 8.56 8.24 8.40 7.6M
2021-11-09 8.15 8.53 8.15 8.52 9.7M
2021-11-08 7.92 8.16 7.87 8.14 5.8M
2021-11-05 8.08 8.09 7.88 7.92 5.7M
2021-11-04 7.97 8.09 7.90 8.08 5.7M
2021-11-03 7.88 7.98 7.79 7.97 5.5M
2021-11-02 8.18 8.21 7.76 7.88 9.5M
2021-11-01 8.10 8.30 8.05 8.22 7.6M
2021-10-29 8.10 8.22 7.94 8.08 7.7M
2021-10-28 8.48 8.57 8.08 8.13 9.0M
2021-10-27 9.03 9.03 8.42 8.57 14.1M
2021-10-26 8.98 9.25 8.92 9.03 10.4M
2021-10-25 8.89 9.03 8.76 8.90 5.7M
2021-10-22 9.26 9.28 8.87 8.89 8.2M
2021-10-21 9.24 9.42 9.19 9.30 6.6M
2021-10-20 9.20 9.49 9.09 9.23 8.3M
2021-10-19 9.54 9.70 9.41 9.58 7.0M
2021-10-18 9.17 9.61 9.08 9.54 9.2M
2021-10-15 9.62 9.64 9.03 9.22 12.6M
2021-10-14 9.70 9.93 9.50 9.86 4.8M
2021-10-13 9.92 9.98 9.30 9.77 7.6M
2021-10-12 10.24 10.48 9.79 9.90 6.0M
2021-10-11 10.28 10.48 10.00 10.26 6.0M
2021-10-08 10.29 10.72 10.17 10.30 7.6M
2021-09-30 9.97 10.42 9.87 10.28 8.2M
2021-09-29 10.30 10.41 9.86 9.91 9.1M
2021-09-28 10.33 10.64 10.25 10.52 8.4M
2021-09-27 11.78 11.79 10.39 10.40 16.6M
2021-09-24 12.65 12.75 11.49 11.53 16.9M
2021-09-23 13.30 13.37 12.45 12.77 16.5M
2021-09-22 12.95 13.62 12.83 13.30 17.1M
2021-09-17 13.22 13.82 12.70 13.07 23.7M
2021-09-16 13.36 14.13 12.92 13.06 34.3M
2021-09-15 11.79 12.96 11.71 12.96 21.9M
2021-09-14 12.10 12.14 11.73 11.78 10.6M
2021-09-13 11.87 12.16 11.72 12.10 11.0M
2021-09-10 12.17 12.38 11.85 11.92 13.1M
2021-09-09 11.80 12.39 11.65 12.21 15.3M
2021-09-08 11.32 12.02 11.22 11.82 15.9M
2021-09-07 10.84 11.57 10.65 11.33 15.3M
2021-09-06 10.88 11.02 10.49 10.76 9.8M
2021-09-03 11.44 11.48 10.76 10.94 15.7M
2021-09-02 11.00 11.67 10.70 11.35 24.8M
2021-09-01 11.55 12.52 10.93 10.99 32.8M
2021-08-31 11.44 11.46 11.06 11.38 11.8M
2021-08-30 11.65 11.76 11.29 11.57 11.9M
2021-08-27 11.53 11.82 11.40 11.74 11.5M
2021-08-26 11.43 11.93 11.37 11.74 13.9M
2021-08-25 11.62 11.90 11.25 11.41 11.4M
2021-08-24 11.08 11.42 11.06 11.33 8.6M
2021-08-23 11.00 11.27 10.99 11.08 8.7M
2021-08-20 10.72 11.15 10.70 11.12 7.6M
2021-08-19 11.02 11.09 10.65 10.73 9.4M
2021-08-18 11.18 11.62 10.98 11.28 13.8M
2021-08-17 10.74 11.66 10.70 11.26 17.9M
2021-08-16 10.97 11.02 10.61 10.80 13.4M
2021-08-13 10.56 11.01 10.49 10.97 11.7M
2021-08-12 10.24 10.68 10.18 10.66 9.9M
2021-08-11 10.05 10.33 9.93 10.28 8.2M
2021-08-10 9.81 10.05 9.81 10.00 4.9M
2021-08-09 9.85 10.03 9.80 9.89 4.6M
2021-08-06 9.60 9.86 9.42 9.85 5.2M
2021-08-05 9.97 9.97 9.56 9.60 5.3M
2021-08-04 9.76 9.92 9.72 9.88 4.3M
2021-08-03 9.70 10.07 9.65 9.78 7.9M
2021-08-02 9.51 9.77 9.40 9.74 5.7M
2021-07-30 9.52 9.66 9.39 9.54 6.1M
2021-07-29 9.30 9.62 9.28 9.55 6.3M
2021-07-28 9.52 9.64 9.07 9.23 8.3M
2021-07-27 10.12 10.24 9.53 9.57 9.0M
2021-07-26 10.14 10.30 9.89 10.11 8.7M
2021-07-23 10.33 10.53 10.12 10.19 9.0M
2021-07-22 10.03 10.36 9.94 10.35 9.4M
2021-07-21 10.13 10.26 9.93 10.05 7.6M
2021-07-20 9.53 10.40 9.51 10.03 14.2M
2021-07-19 9.97 9.99 9.63 9.69 7.9M
2021-07-16 9.48 9.87 9.38 9.80 9.5M
2021-07-15 9.39 9.56 9.20 9.49 7.2M
2021-07-14 9.56 9.65 9.39 9.40 7.9M
2021-07-13 9.65 9.66 9.30 9.56 13.4M
2021-07-12 9.58 9.82 9.44 9.82 10.3M
2021-07-09 9.23 9.57 9.15 9.57 7.2M
2021-07-08 9.36 9.41 9.16 9.30 6.7M
2021-07-07 9.18 9.46 9.15 9.41 8.7M
2021-07-06 9.22 9.37 9.12 9.27 7.4M
2021-07-05 8.95 9.20 8.91 9.19 6.9M
2021-07-02 8.94 9.03 8.80 8.94 6.2M
2021-07-01 9.09 9.22 8.89 8.95 6.0M
2021-06-30 8.80 9.28 8.78 9.14 10.8M
2021-06-29 9.08 9.10 8.80 8.83 10.3M
2021-06-28 9.17 9.26 8.99 9.23 12.4M
2021-06-25 8.91 9.11 8.89 9.10 11.0M
2021-06-24 8.71 8.93 8.63 8.85 6.1M
2021-06-23 8.76 8.83 8.61 8.76 3.2M
2021-06-22 8.76 8.86 8.68 8.76 3.2M
2021-06-21 8.77 8.78 8.61 8.71 3.4M
2021-06-18 8.49 8.84 8.37 8.79 5.8M
2021-06-17 8.56 8.61 8.40 8.45 3.5M
2021-06-16 8.70 8.76 8.50 8.60 4.1M
2021-06-15 8.76 8.81 8.58 8.61 3.7M
2021-06-11 8.80 8.94 8.72 8.77 4.2M
2021-06-10 8.97 8.98 8.78 8.88 5.3M
2021-06-09 8.81 9.05 8.74 8.97 7.9M
2021-06-08 8.91 8.92 8.72 8.76 3.9M
2021-06-07 9.02 9.13 8.85 8.92 6.0M
2021-06-04 8.83 8.88 8.70 8.85 4.6M
2021-06-03 8.85 8.97 8.77 8.84 6.5M
2021-06-02 8.74 8.95 8.70 8.87 8.0M
2021-06-01 8.60 8.79 8.51 8.74 4.8M
2021-05-31 8.65 8.71 8.55 8.68 3.9M
2021-05-28 8.54 8.67 8.49 8.61 4.5M
2021-05-27 8.50 8.59 8.45 8.55 3.4M
2021-05-26 8.34 8.54 8.30 8.52 3.7M
2021-05-25 8.35 8.44 8.25 8.33 2.7M
2021-05-24 8.29 8.37 8.24 8.32 2.1M
2021-05-21 8.30 8.40 8.27 8.29 2.8M
2021-05-20 8.47 8.48 8.18 8.31 5.1M
2021-05-19 8.58 8.59 8.46 8.50 3.0M
2021-05-18 8.75 8.81 8.51 8.60 5.6M
2021-05-17 8.64 8.89 8.58 8.74 4.0M
2021-05-14 8.72 8.84 8.65 8.66 4.2M
2021-05-13 8.92 8.97 8.65 8.72 6.3M
2021-05-12 8.64 9.05 8.52 8.99 8.0M
2021-05-11 8.78 8.78 8.53 8.67 4.9M
2021-05-10 8.88 8.90 8.73 8.87 5.8M
2021-05-07 8.65 8.90 8.55 8.81 7.4M
2021-05-06 8.60 8.69 8.47 8.61 3.6M
2021-04-30 8.53 8.57 8.43 8.56 4.2M
2021-04-29 8.32 8.53 8.28 8.47 5.1M
2021-04-28 8.10 8.36 8.10 8.33 3.0M
2021-04-27 8.15 8.20 8.05 8.11 2.3M
2021-04-26 8.36 8.44 8.15 8.15 3.3M
2021-04-23 8.35 8.40 8.27 8.36 2.8M
2021-04-22 8.23 8.45 8.22 8.40 3.9M
2021-04-21 8.11 8.34 8.07 8.23 3.7M
2021-04-20 8.17 8.25 8.11 8.12 3.5M
2021-04-19 8.18 8.27 8.16 8.22 3.8M
2021-04-16 8.19 8.23 8.09 8.18 4.3M
2021-04-15 8.13 8.22 8.09 8.12 4.6M
2021-04-14 8.27 8.38 8.03 8.19 7.3M
2021-04-13 8.00 8.37 7.86 8.18 15.7M
2021-04-12 8.05 8.15 7.95 8.01 5.9M
2021-04-09 7.98 8.02 7.85 8.00 2.2M
2021-04-08 7.98 8.05 7.92 7.95 2.7M
2021-04-07 7.88 8.00 7.88 7.97 2.4M
2021-04-06 7.93 7.97 7.81 7.90 3.4M
2021-04-02 7.79 7.95 7.69 7.92 3.6M
2021-04-01 7.63 7.73 7.52 7.70 2.3M
2021-03-31 7.52 7.63 7.51 7.60 1.5M
2021-03-30 7.69 7.74 7.50 7.50 2.6M
2021-03-29 7.80 7.85 7.69 7.73 1.9M
2021-03-26 7.75 7.84 7.72 7.80 2.8M
2021-03-25 7.80 8.00 7.71 7.73 1.6M
2021-03-24 7.83 7.94 7.79 7.84 2.3M
2021-03-23 7.98 8.01 7.77 7.86 3.4M
2021-03-22 7.97 8.09 7.96 8.01 4.5M
2021-03-19 7.87 8.23 7.80 8.02 7.3M
2021-03-18 7.95 8.14 7.75 8.01 8.8M
2021-03-17 7.59 7.84 7.51 7.76 4.3M
2021-03-16 7.57 7.67 7.54 7.58 2.4M
2021-03-15 7.54 7.65 7.47 7.57 2.5M
2021-03-12 7.54 7.60 7.44 7.54 2.2M
2021-03-11 7.39 7.59 7.38 7.55 3.3M
2021-03-10 7.47 7.54 7.38 7.39 2.4M
2021-03-09 7.75 7.75 7.34 7.47 3.4M
2021-03-08 7.60 7.87 7.54 7.70 6.2M
2021-03-05 8.08 8.23 7.88 7.88 10.7M
2021-03-04 8.80 9.20 8.36 8.46 18.9M
2021-03-03 8.08 8.48 8.04 8.36 2.4M
2021-03-02 8.25 8.25 8.02 8.04 1.5M
2021-03-01 8.03 8.20 8.03 8.20 1.7M
2021-02-26 7.93 8.15 7.85 8.05 1.2M
2021-02-25 8.30 8.62 8.02 8.12 2.3M
2021-02-24 8.15 8.38 8.10 8.23 1.9M
2021-02-23 7.95 8.27 7.90 8.12 1.7M
2021-02-22 7.97 8.23 7.88 8.01 2.5M
2021-02-19 7.68 7.92 7.68 7.86 1.4M
2021-02-18 7.55 7.85 7.50 7.76 1.1M
2021-02-10 7.55 7.64 7.47 7.49 0.8M
2021-02-09 7.21 7.65 7.21 7.54 1.2M
2021-02-08 7.31 7.40 7.13 7.30 0.9M
2021-02-05 7.37 7.47 7.30 7.31 0.9M
2021-02-04 7.31 7.71 7.31 7.42 1.6M
2021-02-03 7.60 7.74 7.40 7.42 1.6M
2021-02-02 7.80 7.85 7.40 7.45 3.1M
2021-02-01 8.07 8.10 7.23 7.80 3.1M
2021-01-29 8.40 8.43 8.03 8.03 2.0M
2021-01-28 8.22 8.44 8.20 8.27 1.7M
2021-01-27 8.27 8.55 8.12 8.33 3.3M
2021-01-26 8.82 8.90 8.35 8.45 4.3M
2021-01-25 8.75 8.95 8.66 8.68 3.0M
2021-01-22 8.68 8.80 8.60 8.75 2.2M
2021-01-21 8.52 8.75 8.52 8.67 2.6M
2021-01-20 8.58 8.75 8.54 8.58 1.5M
2021-01-19 8.49 8.75 8.37 8.62 2.5M
2021-01-18 8.46 8.52 8.42 8.49 0.9M
2021-01-15 8.51 8.54 8.41 8.49 0.7M
2021-01-14 8.43 8.52 8.32 8.51 1.4M
2021-01-13 8.43 8.50 8.36 8.43 0.9M
2021-01-12 8.47 8.50 8.40 8.45 0.8M
2021-01-11 8.60 8.60 8.36 8.47 1.1M
2021-01-08 8.32 8.59 8.32 8.52 2.0M
2021-01-07 8.47 8.59 8.34 8.34 1.5M
2021-01-06 8.38 8.61 8.33 8.47 1.6M
2021-01-05 8.39 8.60 8.31 8.45 1.6M
2021-01-04 8.43 8.57 8.33 8.45 1.1M