Yunnan Chuangxin New Material (002812)

002812
🏛️ China →
45.75
Última Actualización: 2025-09-29
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
2022-12-30 136.01 137.47 131.18 131.29 7.0M
2022-12-29 136.14 139.31 133.13 134.13 5.4M
2022-12-28 138.60 139.58 132.66 135.99 6.3M
2022-12-27 140.10 140.90 137.30 139.71 4.3M
2022-12-26 132.13 140.66 130.51 139.98 6.9M
2022-12-23 132.66 134.78 130.36 132.13 4.0M
2022-12-22 137.60 138.44 133.80 134.46 3.7M
2022-12-21 137.76 141.00 136.22 137.21 4.5M
2022-12-20 140.00 140.80 136.22 137.80 6.7M
2022-12-19 136.00 141.93 135.53 139.50 8.0M
2022-12-16 139.00 141.48 134.80 136.00 4.3M
2022-12-15 135.83 140.15 133.02 139.25 9.6M
2022-12-14 137.35 138.75 135.43 135.84 3.2M
2022-12-13 139.09 139.80 135.20 137.00 4.6M
2022-12-12 139.29 140.50 137.74 139.33 5.1M
2022-12-09 140.00 142.10 138.30 139.95 7.2M
2022-12-08 137.89 141.00 136.28 139.30 7.6M
2022-12-07 133.89 143.89 133.89 139.00 20.2M
2022-12-06 130.81 139.76 129.88 135.46 12.9M
2022-12-05 133.73 134.99 129.88 130.78 7.5M
2022-12-02 130.10 136.33 129.20 133.40 11.9M
2022-12-01 130.00 136.30 128.12 130.17 17.5M
2022-11-30 122.55 126.99 121.18 124.42 11.5M
2022-11-29 127.19 129.37 122.17 122.55 20.0M
2022-11-28 126.00 130.12 123.51 129.30 9.4M
2022-11-25 133.93 133.93 127.11 128.59 13.3M
2022-11-24 130.81 137.25 129.61 134.28 24.6M
2022-11-23 126.15 132.00 126.15 130.36 49.0M
2022-11-22 140.17 140.17 140.17 140.17 1.0M
2022-11-21 152.83 159.12 151.09 155.74 4.0M
2022-11-18 155.00 157.00 151.88 153.71 4.6M
2022-11-17 158.77 158.86 152.65 155.00 6.6M
2022-11-16 165.00 165.10 158.01 158.81 5.8M
2022-11-15 160.23 164.31 157.29 163.31 4.9M
2022-11-14 165.10 167.91 159.00 160.00 5.5M
2022-11-11 170.00 170.55 164.60 165.80 3.7M
2022-11-10 166.48 168.48 160.00 162.85 6.4M
2022-11-09 175.50 175.90 168.01 168.11 4.6M
2022-11-08 175.00 182.80 172.03 174.55 7.1M
2022-11-07 172.89 178.50 171.20 174.98 7.3M
2022-11-04 159.60 172.98 158.58 170.20 8.7M
2022-11-03 162.00 162.00 157.80 158.20 4.1M
2022-11-02 156.85 163.23 155.80 162.99 6.2M
2022-11-01 148.14 156.85 147.89 156.85 7.3M
2022-10-31 145.03 152.36 144.51 148.04 8.1M
2022-10-28 151.00 153.18 148.32 149.00 7.1M
2022-10-27 158.99 162.33 152.39 153.42 6.5M
2022-10-26 159.00 162.12 157.21 158.80 6.1M
2022-10-25 155.00 160.68 154.30 159.35 6.7M
2022-10-24 161.31 161.50 154.98 156.00 8.6M
2022-10-21 163.51 164.93 160.51 160.51 6.9M
2022-10-20 170.90 171.68 161.66 163.65 11.9M
2022-10-19 173.90 178.71 172.00 172.70 5.4M
2022-10-18 174.24 177.24 171.48 173.90 5.1M
2022-10-17 174.80 174.80 168.13 172.60 7.5M
2022-10-14 179.50 179.50 171.06 175.76 6.5M
2022-10-13 175.80 180.13 174.32 176.50 4.9M
2022-10-12 173.25 176.58 167.30 176.58 5.2M
2022-10-11 169.48 177.50 166.80 174.21 5.7M
2022-10-10 170.12 172.50 166.50 167.44 5.5M
2022-09-30 182.09 183.40 173.98 174.12 7.0M
2022-09-29 182.30 185.50 179.18 183.45 4.3M
2022-09-28 186.14 187.45 178.20 179.14 4.8M
2022-09-27 186.74 188.50 184.02 187.01 4.5M
2022-09-26 178.60 189.75 176.50 186.31 7.4M
2022-09-23 179.00 180.88 175.20 178.66 3.9M
2022-09-22 178.27 179.71 175.50 176.63 3.1M
2022-09-21 181.30 181.85 178.02 179.00 4.8M
2022-09-20 179.51 185.18 175.01 181.92 6.0M
2022-09-19 176.34 179.87 174.49 177.80 4.4M
2022-09-16 176.91 180.30 174.33 176.18 4.9M
2022-09-15 182.17 185.99 176.72 178.02 6.5M
2022-09-14 185.75 186.99 181.11 181.78 5.2M
2022-09-13 188.34 189.00 185.31 187.75 4.1M
2022-09-09 187.44 188.49 183.17 188.20 5.1M
2022-09-08 194.01 194.01 185.19 185.22 6.0M
2022-09-07 187.30 195.97 186.50 192.90 5.9M
2022-09-06 190.99 191.00 181.13 189.32 7.8M
2022-09-05 189.43 192.05 187.58 189.41 3.4M
2022-09-02 197.05 198.77 188.56 190.00 5.4M
2022-09-01 193.66 199.49 192.00 194.18 5.2M
2022-08-31 193.55 197.59 191.98 193.00 6.6M
2022-08-30 195.00 197.30 191.79 193.80 4.5M
2022-08-29 198.50 199.48 193.50 195.99 5.6M
2022-08-26 201.75 203.85 199.26 200.01 3.7M
2022-08-25 201.95 203.80 198.00 201.75 3.5M
2022-08-24 206.60 207.68 201.18 201.80 4.5M
2022-08-23 206.00 207.43 201.50 206.60 6.3M
2022-08-22 200.00 206.30 197.67 205.75 8.6M
2022-08-19 208.90 209.00 197.03 197.90 14.8M
2022-08-18 218.82 218.82 205.69 206.87 11.6M
2022-08-17 223.00 223.02 217.50 218.98 5.8M
2022-08-16 216.40 227.83 216.39 223.00 7.5M
2022-08-15 212.00 223.61 211.28 215.80 5.8M
2022-08-12 213.00 215.00 211.01 212.92 4.4M
2022-08-11 210.08 213.50 204.00 213.39 7.2M
2022-08-10 213.80 214.45 208.03 208.66 5.0M
2022-08-09 213.03 217.50 211.80 212.91 4.2M
2022-08-08 214.01 214.80 210.50 213.01 6.1M
2022-08-05 213.55 217.83 212.18 215.55 3.2M
2022-08-04 219.00 220.80 211.95 213.50 5.7M
2022-08-03 224.98 226.98 218.04 219.66 4.3M
2022-08-02 220.88 228.35 217.82 223.00 6.2M
2022-08-01 212.79 224.33 209.00 223.07 7.4M
2022-07-29 216.10 219.36 212.00 213.98 5.1M
2022-07-28 224.00 224.50 214.61 216.97 6.8M
2022-07-27 224.03 224.90 217.05 223.47 5.5M
2022-07-26 219.02 227.80 218.01 224.93 6.2M
2022-07-25 217.26 222.62 215.50 219.01 6.6M
2022-07-22 219.13 219.50 215.07 216.68 4.5M
2022-07-21 222.00 224.38 216.88 217.00 5.1M
2022-07-20 226.30 226.86 221.00 222.16 6.3M
2022-07-19 233.00 233.00 222.95 225.23 7.5M
2022-07-18 238.00 238.62 224.00 229.80 10.2M
2022-07-15 241.50 242.11 236.19 237.00 4.6M
2022-07-14 229.60 241.57 227.45 239.00 6.7M
2022-07-13 230.10 234.60 220.81 229.08 7.9M
2022-07-12 234.54 236.00 225.68 230.00 6.2M
2022-07-11 239.00 239.77 229.02 231.95 8.7M
2022-07-08 252.96 253.10 236.80 241.92 10.9M
2022-07-07 255.80 256.80 249.30 251.52 6.6M
2022-07-06 255.00 261.20 249.56 253.70 7.1M
2022-07-05 255.55 262.20 250.10 256.07 5.6M
2022-07-04 246.51 254.70 241.80 251.94 5.8M
2022-07-01 249.32 251.68 245.51 246.50 4.0M
2022-06-30 251.59 255.00 243.56 250.45 6.5M
2022-06-29 257.71 262.50 250.83 252.22 5.7M
2022-06-28 258.05 262.50 255.29 258.47 5.5M
2022-06-27 264.32 265.00 256.01 258.08 5.0M
2022-06-24 264.99 266.42 257.00 261.87 4.5M
2022-06-23 254.05 264.70 251.28 263.27 6.6M
2022-06-22 247.47 259.50 245.00 254.05 6.5M
2022-06-21 245.00 253.88 240.00 248.99 8.1M
2022-06-20 244.00 253.30 241.47 242.15 11.4M
2022-06-17 229.20 242.00 225.57 239.90 13.0M
2022-06-16 226.00 235.89 225.80 229.50 6.5M
2022-06-15 231.50 236.76 219.05 225.79 8.3M
2022-06-14 229.00 231.50 223.27 230.19 4.7M
2022-06-13 229.94 234.50 227.88 232.00 6.5M
2022-06-10 231.06 238.66 228.61 231.10 7.4M
2022-06-09 233.49 235.77 227.70 230.76 3.2M
2022-06-08 235.63 243.00 229.76 235.82 4.9M
2022-06-07 236.74 237.00 229.70 235.63 4.3M
2022-06-06 226.30 241.00 224.07 234.41 8.0M
2022-06-02 219.91 231.46 217.60 224.73 5.9M
2022-06-01 217.00 224.85 213.30 220.00 4.6M
2022-05-31 215.34 218.60 213.30 217.76 3.1M
2022-05-30 214.00 218.00 213.02 216.98 4.4M
2022-05-27 208.64 216.86 208.64 211.83 4.1M
2022-05-26 207.70 212.50 202.20 206.80 3.8M
2022-05-25 208.00 211.80 205.78 207.40 3.8M
2022-05-24 214.66 215.38 207.12 208.06 4.5M
2022-05-23 221.23 222.49 214.44 215.56 4.4M
2022-05-20 221.29 224.68 218.00 222.68 5.9M
2022-05-19 215.00 220.80 213.44 219.10 3.4M
2022-05-18 219.00 221.82 216.38 217.66 3.6M
2022-05-17 209.00 222.00 209.00 220.11 7.0M
2022-05-16 218.80 222.00 209.03 209.30 5.1M
2022-05-13 213.59 217.12 210.16 216.00 4.5M
2022-05-12 212.52 215.86 208.04 211.73 4.6M
2022-05-11 202.50 219.80 196.60 216.06 11.4M
2022-05-10 191.99 201.10 187.37 200.54 10.0M
2022-05-09 195.00 198.76 190.65 192.03 3.8M
2022-05-06 195.20 201.76 194.13 197.15 4.4M
2022-05-05 205.00 205.00 193.44 200.25 8.0M
2022-04-29 190.00 207.27 183.01 202.95 11.5M
2022-04-28 182.57 193.77 179.50 189.88 10.9M
2022-04-27 163.07 183.04 162.00 183.04 10.8M
2022-04-26 173.30 173.83 165.00 166.40 6.4M
2022-04-25 178.00 181.00 171.23 171.60 10.0M
2022-04-22 185.49 185.56 181.11 182.70 6.1M
2022-04-21 188.00 193.77 183.56 185.84 7.3M
2022-04-20 195.55 195.55 183.66 188.00 9.4M
2022-04-19 195.09 197.80 191.79 192.70 6.5M
2022-04-18 191.50 195.77 182.24 191.95 8.1M
2022-04-15 190.00 192.00 182.57 190.50 11.2M
2022-04-14 198.59 201.33 189.03 191.84 8.2M
2022-04-13 200.39 202.21 194.01 196.25 7.4M
2022-04-12 198.20 205.98 198.20 201.55 8.7M
2022-04-11 209.37 209.37 198.05 201.02 11.1M
2022-04-08 217.00 219.80 210.10 213.00 4.4M
2022-04-07 216.00 218.88 212.00 216.13 4.5M
2022-04-06 223.00 224.90 214.56 216.51 4.8M
2022-04-01 220.00 227.77 217.50 224.10 5.1M
2022-03-31 222.00 222.00 216.50 220.00 5.3M
2022-03-30 213.00 222.36 212.00 222.36 8.8M
2022-03-29 206.00 211.41 205.60 209.50 5.8M
2022-03-28 214.73 215.32 202.80 205.75 9.3M
2022-03-25 225.68 225.68 212.02 213.11 9.7M
2022-03-24 226.00 228.80 217.15 226.00 7.0M
2022-03-23 232.00 237.00 225.10 227.89 8.2M
2022-03-22 234.05 235.00 228.38 230.00 5.1M
2022-03-21 236.00 240.36 230.28 234.90 7.5M
2022-03-18 242.59 242.70 229.00 235.50 9.5M
2022-03-17 239.00 251.99 239.00 247.54 12.1M
2022-03-16 228.01 236.01 218.42 234.52 14.3M
2022-03-15 223.30 232.50 218.01 223.00 10.8M
2022-03-14 222.00 232.88 217.12 223.29 10.8M
2022-03-11 226.88 227.99 216.12 224.83 9.6M
2022-03-10 226.89 235.50 223.03 229.99 12.6M
2022-03-09 210.85 221.06 206.57 218.17 10.5M
2022-03-08 218.30 220.77 206.20 211.50 11.7M
2022-03-07 224.19 224.72 213.80 216.04 9.5M
2022-03-04 232.36 237.75 224.05 225.67 10.9M
2022-03-03 241.01 243.27 236.00 236.22 4.8M
2022-03-02 251.10 253.38 239.22 241.32 6.3M
2022-03-01 263.10 263.77 251.40 252.60 7.9M
2022-02-28 261.68 262.86 250.10 260.00 7.1M
2022-02-25 256.00 266.51 255.88 262.00 6.8M
2022-02-24 250.40 257.33 250.00 253.75 5.8M
2022-02-23 246.94 258.29 245.95 253.98 5.7M
2022-02-22 246.53 247.00 241.22 245.94 4.0M
2022-02-21 250.00 252.00 243.63 246.04 3.8M
2022-02-18 245.45 252.89 243.28 250.19 3.6M
2022-02-17 244.40 252.95 238.12 248.88 5.4M
2022-02-16 242.00 248.71 239.50 244.40 4.8M
2022-02-15 230.00 243.77 226.04 242.00 8.5M
2022-02-14 222.03 235.39 220.03 227.36 8.2M
2022-02-11 225.00 234.67 222.48 224.98 8.0M
2022-02-10 241.02 242.00 223.01 226.50 11.7M
2022-02-09 242.90 243.90 228.51 239.50 8.9M
2022-02-08 256.11 257.80 237.30 240.88 10.0M
2022-02-07 262.00 268.80 256.05 257.87 4.3M
2022-01-28 262.06 264.28 251.00 254.09 5.1M
2022-01-27 264.00 268.10 258.86 259.00 4.5M
2022-01-26 264.00 266.79 258.80 264.59 3.4M
2022-01-25 268.91 270.74 261.08 261.15 3.6M
2022-01-24 265.55 270.00 258.02 267.28 5.3M
2022-01-21 271.20 275.30 265.11 268.00 4.9M
2022-01-20 266.80 281.28 266.05 271.20 8.9M
2022-01-19 275.00 280.18 258.57 265.65 7.3M
2022-01-18 278.00 278.40 267.17 272.49 6.0M
2022-01-17 262.00 278.77 262.00 276.49 10.0M
2022-01-14 249.12 261.00 246.00 257.30 6.2M
2022-01-13 254.00 257.16 244.02 251.95 7.2M
2022-01-12 246.99 255.33 246.52 250.92 11.1M
2022-01-11 242.39 250.28 235.39 237.96 12.3M
2022-01-10 225.00 235.38 222.22 231.00 6.8M
2022-01-07 233.00 234.92 221.56 225.90 8.1M
2022-01-06 241.04 241.04 227.50 233.08 9.1M
2022-01-05 251.05 255.50 238.00 239.50 9.9M
2022-01-04 254.10 259.55 248.81 254.53 8.2M