Zhejiang Fulai New Material Co (605488)

605488
🏛️ China →
36.90
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
2024-12-31 22.18 22.41 20.94 21.11 9.1M
2024-12-30 21.98 23.69 21.00 22.39 18.0M
2024-12-27 19.60 21.54 19.60 21.54 4.2M
2024-12-26 19.52 20.12 19.39 19.58 7.4M
2024-12-25 20.09 20.65 19.20 19.53 11.1M
2024-12-24 17.88 19.11 17.39 19.11 6.7M
2024-12-23 18.53 18.57 17.27 17.37 5.0M
2024-12-20 18.29 19.08 18.25 18.54 5.3M
2024-12-19 18.00 18.33 17.70 18.12 3.8M
2024-12-18 17.97 18.70 17.76 18.28 3.9M
2024-12-17 18.96 18.96 17.88 18.15 6.2M
2024-12-16 19.70 19.98 18.67 18.98 7.8M
2024-12-13 20.10 20.68 19.71 19.99 7.4M
2024-12-12 19.82 20.98 19.62 20.41 10.2M
2024-12-11 19.03 20.42 18.60 19.82 10.9M
2024-12-10 18.93 19.98 18.24 19.12 12.5M
2024-12-09 18.95 19.67 18.46 18.68 10.6M
2024-12-06 17.99 19.50 17.99 19.06 10.5M
2024-12-05 17.63 18.70 17.28 18.25 11.8M
2024-12-04 17.18 18.20 17.18 17.83 13.5M
2024-12-03 18.09 19.36 17.39 17.89 24.5M
2024-12-02 15.93 17.60 15.84 17.60 15.9M
2024-11-29 15.20 16.25 15.01 16.00 15.4M
2024-11-28 14.67 16.20 14.53 15.30 15.2M
2024-11-27 14.38 14.92 14.11 14.73 5.7M
2024-11-26 15.09 15.09 14.51 14.53 8.3M
2024-11-25 15.03 15.26 14.45 15.26 12.8M
2024-11-22 14.44 15.08 14.31 14.92 14.8M
2024-11-21 14.61 14.74 14.33 14.57 5.9M
2024-11-20 14.38 14.88 14.28 14.62 9.1M
2024-11-19 13.35 14.57 13.35 14.26 8.6M
2024-11-18 13.85 13.93 13.00 13.31 6.3M
2024-11-15 14.40 14.48 13.76 13.85 6.2M
2024-11-14 14.96 15.22 14.41 14.42 9.2M
2024-11-13 14.26 14.99 13.99 14.95 12.4M
2024-11-12 14.23 14.76 14.18 14.40 11.6M
2024-11-11 13.75 14.16 13.75 14.14 6.9M
2024-11-08 13.89 13.97 13.72 13.87 5.4M
2024-11-07 13.63 13.83 13.55 13.83 4.5M
2024-11-06 13.89 13.95 13.63 13.70 5.8M
2024-11-05 13.82 13.98 13.57 13.92 6.6M
2024-11-04 13.18 13.79 13.18 13.79 5.0M
2024-11-01 13.64 13.72 13.10 13.23 4.9M
2024-10-31 13.53 13.76 13.37 13.65 5.1M
2024-10-30 13.63 13.82 13.40 13.52 5.5M
2024-10-29 14.01 14.20 13.61 13.65 7.2M
2024-10-28 14.20 14.29 13.91 14.04 9.3M
2024-10-25 14.10 14.36 14.02 14.27 7.1M
2024-10-24 14.02 14.26 13.88 14.24 6.0M
2024-10-23 14.47 14.50 14.00 14.17 10.7M
2024-10-22 14.25 14.92 14.00 14.77 15.6M
2024-10-21 14.00 14.27 13.75 14.25 15.0M
2024-10-18 14.12 14.78 13.88 14.28 24.5M
2024-10-17 12.72 13.98 12.72 13.98 10.7M
2024-10-16 12.58 12.92 12.51 12.71 2.4M
2024-10-15 12.82 13.10 12.62 12.72 2.8M
2024-10-14 12.64 12.92 12.39 12.86 3.3M
2024-10-11 13.00 13.09 12.36 12.51 3.9M
2024-10-10 12.94 13.46 12.85 13.07 4.8M
2024-10-09 14.15 14.15 12.91 12.92 6.9M
2024-10-08 14.69 14.69 13.23 14.19 10.2M
2024-09-30 12.65 13.46 12.43 13.35 8.5M
2024-09-27 11.98 12.38 11.97 12.34 3.0M
2024-09-26 11.50 11.90 11.50 11.90 2.9M
2024-09-25 11.49 11.88 11.49 11.59 3.2M
2024-09-24 11.15 11.49 11.05 11.48 2.8M
2024-09-23 10.99 11.14 10.87 11.04 1.6M
2024-09-20 11.14 11.14 10.92 10.97 1.8M
2024-09-19 10.82 11.22 10.82 11.14 2.8M
2024-09-18 11.27 11.29 10.64 10.80 3.1M
2024-09-13 11.67 11.67 11.19 11.22 2.2M
2024-09-12 11.80 11.93 11.60 11.60 2.0M
2024-09-11 11.89 11.94 11.76 11.81 1.8M
2024-09-10 11.91 12.01 11.70 11.92 2.1M
2024-09-09 11.90 11.99 11.76 11.84 2.0M
2024-09-06 12.26 12.26 11.90 11.94 2.9M
2024-09-05 12.21 12.36 12.18 12.24 3.1M
2024-09-04 12.89 12.89 12.28 12.36 5.2M
2024-09-03 12.86 12.95 12.50 12.95 6.0M
2024-09-02 12.72 13.19 12.60 12.79 8.7M
2024-08-30 12.41 12.92 12.41 12.65 7.2M
2024-08-29 11.80 12.56 11.75 12.40 6.2M
2024-08-28 11.58 12.00 11.56 11.92 4.2M
2024-08-27 12.09 12.18 11.63 11.73 5.4M
2024-08-26 12.74 12.78 11.92 12.09 10.6M
2024-08-23 11.26 12.39 10.99 11.80 7.4M
2024-08-22 11.42 11.48 11.23 11.26 1.7M
2024-08-21 11.34 11.55 11.22 11.39 2.1M
2024-08-20 11.57 11.60 11.22 11.27 2.5M
2024-08-19 11.78 11.87 11.45 11.50 4.3M
2024-08-16 12.10 12.46 11.69 11.91 5.2M
2024-08-15 11.94 12.14 11.90 12.11 1.6M
2024-08-14 12.26 12.30 11.98 12.01 1.2M
2024-08-13 11.82 12.25 11.78 12.12 1.9M
2024-08-12 11.85 11.96 11.75 11.81 1.1M
2024-08-09 12.05 12.09 11.86 11.86 1.7M
2024-08-08 12.02 12.10 11.77 11.87 1.5M
2024-08-07 12.04 12.18 11.91 12.05 1.5M
2024-08-06 11.84 12.08 11.84 12.05 1.7M
2024-08-05 12.22 12.36 11.72 11.72 2.1M
2024-08-02 12.32 12.52 12.22 12.22 1.7M
2024-08-01 12.38 12.51 12.35 12.40 1.7M
2024-07-31 11.92 12.43 11.92 12.38 2.3M
2024-07-30 11.81 12.01 11.76 11.90 1.3M
2024-07-29 11.90 11.98 11.72 11.89 1.3M
2024-07-26 11.55 11.89 11.53 11.87 1.7M
2024-07-25 11.64 11.79 11.34 11.58 2.1M
2024-07-24 11.96 12.13 11.60 11.68 2.5M
2024-07-23 12.35 12.41 11.92 11.95 1.6M
2024-07-22 12.28 12.41 12.23 12.31 1.8M
2024-07-19 12.06 12.39 12.00 12.28 2.0M
2024-07-18 12.19 12.21 11.74 12.14 2.5M
2024-07-17 12.55 12.64 12.28 12.28 2.2M
2024-07-16 12.50 12.67 12.38 12.55 2.3M
2024-07-15 13.06 13.06 12.53 12.58 2.3M
2024-07-12 12.94 13.10 12.89 13.00 2.6M
2024-07-11 12.76 13.10 12.70 13.06 4.5M
2024-07-10 12.66 12.84 12.55 12.57 3.3M
2024-07-09 12.25 12.81 12.16 12.80 4.6M
2024-07-08 12.43 12.57 12.23 12.33 2.9M
2024-07-05 12.70 12.77 12.33 12.56 4.7M
2024-07-04 12.72 13.15 12.53 12.91 5.6M
2024-07-03 13.19 13.29 12.80 12.84 6.6M
2024-07-02 12.58 12.82 12.52 12.73 3.3M
2024-07-01 12.91 12.95 12.31 12.67 5.0M
2024-06-28 12.60 13.18 12.39 13.00 4.7M
2024-06-27 12.95 12.95 12.46 12.50 2.9M
2024-06-26 11.94 12.76 11.80 12.70 3.1M
2024-06-25 12.11 12.29 11.95 12.00 2.4M
2024-06-24 12.56 12.70 11.98 12.06 3.0M
2024-06-21 12.80 12.98 12.56 12.69 2.1M
2024-06-20 13.28 13.33 12.88 12.90 2.8M
2024-06-19 13.32 13.36 13.13 13.15 2.4M
2024-06-18 13.29 13.56 13.22 13.51 3.1M
2024-06-17 13.30 13.44 13.05 13.30 3.2M
2024-06-14 13.39 13.60 13.20 13.25 3.6M
2024-06-13 13.38 14.20 13.38 13.48 6.9M
2024-06-12 13.10 13.65 13.10 13.38 6.0M
2024-06-11 12.64 12.93 12.25 12.87 4.6M
2024-06-07 12.54 13.08 12.47 12.82 6.0M
2024-06-06 13.44 13.77 12.23 12.45 9.0M
2024-06-05 14.30 14.35 13.45 13.57 9.3M
2024-06-04 14.90 14.90 14.18 14.49 12.0M
2024-06-03 13.98 15.50 13.84 15.16 16.3M
2024-05-31 13.50 14.44 13.40 14.20 8.7M
2024-05-30 13.75 13.75 13.35 13.47 4.9M
2024-05-29 13.28 14.45 13.12 13.76 7.4M
2024-05-28 13.54 13.58 13.18 13.24 2.0M
2024-05-27 13.41 13.59 13.13 13.50 2.8M
2024-05-24 13.82 13.98 13.42 13.48 4.2M
2024-05-23 14.18 14.18 13.83 13.89 2.2M
2024-05-22 14.10 14.35 14.10 14.18 2.7M
2024-05-21 14.05 14.28 13.96 14.22 3.5M
2024-05-20 14.29 14.29 14.03 14.08 3.7M
2024-05-17 14.09 14.35 14.00 14.16 3.3M
2024-05-16 14.07 14.16 13.91 13.99 2.8M
2024-05-15 14.25 14.26 13.92 13.94 3.8M
2024-05-14 13.93 14.41 13.88 14.35 5.1M
2024-05-13 13.72 13.98 13.39 13.78 5.0M
2024-05-10 13.99 14.19 13.70 13.72 4.2M
2024-05-09 14.04 14.26 14.03 14.11 4.5M
2024-05-08 14.03 14.38 13.99 14.00 6.0M
2024-05-07 14.17 14.34 13.89 14.05 5.0M
2024-05-06 13.77 14.25 13.77 14.18 6.5M
2024-04-30 13.91 13.98 13.45 13.59 5.7M
2024-04-29 13.35 14.07 13.29 13.91 7.3M
2024-04-26 13.05 13.33 12.86 13.27 6.2M
2024-04-25 12.90 13.29 12.80 13.13 6.0M
2024-04-24 12.64 13.13 12.35 13.01 7.0M
2024-04-23 12.22 12.60 12.22 12.51 6.5M
2024-04-22 12.80 12.81 12.06 12.23 8.8M
2024-04-19 13.40 13.63 12.78 12.94 12.1M
2024-04-18 14.00 14.39 13.13 13.65 14.8M
2024-04-17 14.62 14.73 14.10 14.49 16.0M
2024-04-16 15.26 15.30 14.00 14.16 15.6M
2024-04-15 14.81 16.10 14.51 15.56 19.2M
2024-04-12 15.12 15.80 14.70 14.81 18.0M
2024-04-11 14.86 15.86 14.73 15.40 20.0M
2024-04-10 14.34 16.17 14.02 15.27 27.7M
2024-04-09 14.22 15.70 14.22 14.70 25.6M
2024-04-08 18.22 18.22 15.56 15.80 34.2M
2024-04-03 16.56 16.56 16.56 16.56 1.6M
2024-04-02 15.05 15.05 15.05 15.05 3.5M
2024-04-01 13.24 13.70 13.13 13.68 6.5M
2024-03-29 12.97 13.45 12.80 13.34 5.2M
2024-03-28 12.54 13.11 12.51 12.94 4.9M
2024-03-27 12.84 13.50 12.52 12.62 6.4M
2024-03-26 13.00 13.28 12.60 12.87 5.3M
2024-03-25 13.60 13.79 13.02 13.04 6.9M
2024-03-22 13.54 14.45 13.32 13.69 9.5M
2024-03-21 14.07 14.19 13.56 13.60 9.0M
2024-03-20 13.30 14.05 13.23 14.05 10.4M
2024-03-19 13.28 13.58 13.25 13.45 7.8M
2024-03-18 12.88 13.31 12.88 13.27 7.4M
2024-03-15 12.76 12.88 12.58 12.84 4.3M
2024-03-14 12.85 12.98 12.45 12.68 5.2M
2024-03-13 12.99 13.05 12.75 12.83 5.7M
2024-03-12 12.90 13.07 12.59 13.02 7.2M
2024-03-11 12.93 13.07 12.40 12.91 7.5M
2024-03-08 12.90 13.32 12.75 13.17 6.1M
2024-03-07 13.70 13.95 13.00 13.12 12.5M
2024-03-06 13.38 14.61 13.26 14.10 17.2M
2024-03-05 12.50 13.70 12.27 13.30 16.4M
2024-03-04 12.73 12.98 12.01 12.90 13.0M
2024-03-01 11.96 12.90 11.74 12.64 12.6M
2024-02-29 11.00 11.75 10.95 11.73 7.2M
2024-02-28 12.44 12.86 11.23 11.23 9.0M
2024-02-27 11.82 12.48 11.82 12.48 5.4M
2024-02-26 11.94 12.31 11.40 12.02 7.4M
2024-02-23 11.35 11.82 11.06 11.82 7.1M
2024-02-22 10.65 11.13 10.63 11.10 6.4M
2024-02-21 10.15 11.18 10.15 10.62 7.1M
2024-02-20 9.95 10.35 9.72 10.33 6.7M
2024-02-19 9.43 10.06 9.43 9.91 9.7M
2024-02-08 8.80 9.38 8.18 9.36 12.5M
2024-02-07 9.49 9.50 8.64 8.65 11.6M
2024-02-06 9.75 9.89 9.03 9.60 9.2M
2024-02-05 10.97 11.11 10.03 10.03 3.5M
2024-02-02 11.88 12.10 10.75 11.14 4.1M
2024-02-01 11.90 12.04 11.43 11.75 4.0M
2024-01-31 12.74 12.78 11.83 11.90 5.2M
2024-01-30 13.01 13.30 12.69 12.74 4.4M
2024-01-29 13.88 13.91 13.01 13.01 4.2M
2024-01-26 14.03 14.27 13.70 13.84 4.6M
2024-01-25 13.96 14.27 13.72 14.10 4.6M
2024-01-24 14.17 14.27 13.43 13.88 5.0M
2024-01-23 14.46 14.65 14.06 14.12 5.0M
2024-01-22 15.71 15.82 14.40 14.57 6.8M
2024-01-19 16.38 16.38 15.82 15.83 5.1M
2024-01-18 15.63 16.58 15.63 16.29 9.2M
2024-01-17 16.89 16.89 15.99 15.99 7.7M
2024-01-16 17.30 17.35 16.66 16.90 5.9M
2024-01-15 16.90 17.46 16.78 17.17 7.2M
2024-01-12 17.40 17.58 16.87 16.96 8.9M
2024-01-11 16.80 17.80 16.51 17.53 14.4M
2024-01-10 17.30 17.40 16.40 16.83 11.7M
2024-01-09 18.00 18.07 17.06 17.30 19.2M
2024-01-08 15.91 18.14 15.91 18.14 20.4M
2024-01-05 17.77 18.12 16.49 16.49 20.6M
2024-01-04 19.84 20.00 18.28 18.32 33.1M
2024-01-03 17.49 18.67 17.10 18.67 9.8M
2024-01-02 16.64 17.09 16.64 16.97 7.9M