Zhongfu Shenying Carbon Fiber (688295)

688295
🏛️ China →
28.07
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 27.27 27.27 27.00 27.06 208.8K
09:35 27.04 27.29 27.04 27.27 95.9K
09:40 27.28 27.43 27.23 27.36 130.7K
09:45 27.36 27.54 27.27 27.27 177.1K
09:50 27.26 27.26 27.15 27.15 62.0K
09:55 27.13 27.25 27.07 27.20 76.8K
10:00 27.17 27.21 27.10 27.17 43.3K
10:05 27.15 27.24 27.10 27.22 30.3K
10:10 27.21 27.21 27.10 27.12 48.9K
10:15 27.12 27.16 27.02 27.02 52.6K
10:20 27.04 27.09 26.96 26.98 69.3K
10:25 27.03 27.18 27.03 27.09 46.4K
10:30 27.07 27.24 27.07 27.17 31.1K
10:35 27.17 27.17 27.11 27.15 20.0K
10:40 27.15 27.18 27.11 27.18 43.7K
10:45 27.19 27.39 27.17 27.31 40.5K
10:50 27.32 27.35 27.29 27.30 52.6K
10:55 27.32 27.36 27.27 27.33 19.0K
11:00 27.33 27.72 27.33 27.62 453.7K
11:05 27.64 27.78 27.51 27.51 179.0K
11:10 27.44 27.60 27.40 27.60 127.5K
11:15 27.69 27.76 27.57 27.71 197.5K
11:20 27.65 27.71 27.57 27.58 143.9K
11:25 27.61 27.65 27.55 27.62 47.9K
13:00 27.62 27.74 27.45 27.45 150.9K
13:05 27.46 27.47 27.40 27.41 44.7K
13:10 27.41 27.48 27.40 27.48 24.9K
13:15 27.48 27.51 27.46 27.48 33.3K
13:20 27.48 27.56 27.47 27.52 28.6K
13:25 27.51 27.53 27.47 27.47 28.4K
13:30 27.47 27.48 27.33 27.36 103.4K
13:35 27.36 27.42 27.34 27.39 40.7K
13:40 27.35 27.60 27.35 27.60 97.7K
13:45 27.55 28.05 27.53 27.96 498.6K
13:50 27.98 28.66 27.92 28.60 867.7K
13:55 28.63 28.64 28.02 28.12 641.9K
14:00 28.11 28.20 28.01 28.04 189.7K
14:05 28.04 28.31 28.00 28.31 136.4K
14:10 28.25 28.53 28.21 28.42 286.9K
14:15 28.39 28.39 28.12 28.26 215.2K
14:20 28.26 28.31 28.21 28.28 89.4K
14:25 28.28 28.36 28.16 28.34 126.9K
14:30 28.31 28.37 28.18 28.23 146.8K
14:35 28.27 28.35 28.16 28.17 132.6K
14:40 28.17 28.22 28.10 28.21 120.8K
14:45 28.20 28.20 28.08 28.11 109.8K
14:50 28.09 28.09 28.00 28.05 141.5K
14:55 28.06 28.07 28.00 28.00 91.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 27.27 28.68 26.96 28.07 6.8M
2025-09-25 26.99 27.60 26.68 27.27 3.4M
2025-09-24 27.03 27.21 26.15 27.12 4.9M
2025-09-23 27.10 27.62 26.41 27.15 4.8M
2025-09-22 27.18 27.81 27.00 27.29 3.9M
2025-09-19 26.60 27.65 26.60 27.27 5.3M
2025-09-18 26.85 27.82 26.00 26.60 4.3M
2025-09-17 26.93 27.18 26.61 26.87 2.8M
2025-09-16 26.82 27.13 26.37 26.98 3.4M
2025-09-15 26.89 27.22 26.51 26.80 4.4M
2025-09-12 27.74 27.90 26.81 26.94 5.2M
2025-09-11 27.50 27.83 26.86 27.69 4.8M
2025-09-10 27.20 27.79 26.98 27.35 4.8M
2025-09-09 27.25 28.28 26.86 27.27 7.9M
2025-09-08 26.40 27.70 25.96 27.25 8.2M
2025-09-05 24.35 26.46 24.24 26.02 7.2M
2025-09-04 25.53 25.93 23.91 24.30 6.8M
2025-09-03 26.24 26.58 25.50 25.72 5.6M
2025-09-02 26.78 27.07 25.87 26.09 8.0M
2025-09-01 25.60 27.30 25.16 27.01 13.6M
2025-08-29 25.13 26.60 24.56 26.00 11.1M
2025-08-28 23.38 25.60 23.38 24.76 13.1M
2025-08-27 23.59 23.75 22.81 22.91 4.1M
2025-08-26 23.50 23.83 23.26 23.59 3.6M
2025-08-25 23.32 23.83 23.13 23.46 4.7M
2025-08-22 22.86 23.36 22.75 23.24 3.8M
2025-08-21 23.08 23.28 22.74 22.85 3.3M
2025-08-20 22.67 23.16 22.35 23.09 3.6M
2025-08-19 23.10 23.16 22.50 22.67 4.3M
2025-08-18 22.83 23.45 22.80 23.20 4.7M
2025-08-15 21.89 22.76 21.85 22.74 3.5M
2025-08-14 22.50 22.68 21.86 21.88 3.1M
2025-08-13 22.38 22.54 22.25 22.45 2.6M
2025-08-12 22.72 22.83 22.27 22.34 2.5M
2025-08-11 22.44 22.99 22.22 22.83 3.0M
2025-08-08 22.65 22.65 22.33 22.45 2.0M
2025-08-07 22.87 22.90 22.42 22.66 2.7M
2025-08-06 22.57 22.89 22.36 22.72 3.0M
2025-08-05 21.92 22.59 21.90 22.57 3.9M
2025-08-04 21.52 21.93 21.36 21.91 2.9M
2025-08-01 21.77 21.95 21.52 21.58 3.1M
2025-07-31 22.13 22.38 21.60 21.70 3.3M
2025-07-30 22.48 22.62 22.03 22.21 3.2M
2025-07-29 22.29 22.65 22.18 22.58 3.0M
2025-07-28 22.13 22.89 22.03 22.47 3.9M
2025-07-25 22.00 22.97 22.00 22.33 5.9M
2025-07-24 21.33 22.05 21.26 21.97 4.1M
2025-07-23 21.39 21.62 21.18 21.23 3.4M
2025-07-22 21.27 21.70 20.96 21.39 3.6M
2025-07-21 21.35 21.35 21.08 21.20 2.6M
2025-07-18 20.80 21.38 20.76 21.18 3.6M
2025-07-17 19.88 20.86 19.88 20.84 3.1M
2025-07-16 19.99 20.37 19.93 20.20 2.8M
2025-07-15 20.77 20.92 20.30 20.36 2.9M
2025-07-14 20.47 21.09 20.41 20.80 4.2M
2025-07-11 20.09 20.62 19.95 20.40 2.8M
2025-07-10 19.93 20.08 19.87 20.00 1.5M
2025-07-09 20.10 20.28 19.94 20.02 1.8M
2025-07-08 19.72 20.18 19.65 20.12 2.1M
2025-07-07 19.66 19.77 19.60 19.72 1.4M
2025-07-04 19.97 20.03 19.55 19.66 3.0M
2025-07-03 20.22 20.22 19.93 20.03 2.1M
2025-07-02 20.33 20.51 20.10 20.15 2.1M
2025-07-01 20.70 20.83 20.33 20.42 2.4M
2025-06-30 20.40 20.88 20.23 20.80 3.1M
2025-06-27 20.23 21.04 20.23 20.40 3.0M
2025-06-26 20.10 20.85 19.95 20.25 4.4M
2025-06-25 19.70 20.19 19.70 20.04 2.9M
2025-06-24 19.28 19.86 19.19 19.85 2.9M
2025-06-23 18.80 19.47 18.66 19.28 3.0M
2025-06-20 19.13 19.32 18.87 18.90 2.0M
2025-06-19 19.12 19.30 19.02 19.13 2.3M
2025-06-18 19.07 19.20 19.02 19.12 1.9M
2025-06-17 19.31 19.41 19.06 19.15 2.4M
2025-06-16 19.54 19.66 19.22 19.30 3.4M
2025-06-13 20.30 20.30 19.38 19.57 7.7M
2025-06-12 20.77 20.78 20.26 20.35 4.5M
2025-06-11 20.42 20.99 20.32 20.78 3.9M
2025-06-10 20.88 20.88 20.15 20.28 2.9M
2025-06-09 20.61 21.09 20.54 20.88 2.8M
2025-06-06 20.63 20.78 20.41 20.51 1.7M
2025-06-05 20.92 20.92 20.58 20.62 2.6M
2025-06-04 20.74 21.08 20.55 20.92 2.9M
2025-06-03 20.22 20.95 20.18 20.71 3.7M
2025-05-30 20.10 20.62 19.84 20.25 2.9M
2025-05-29 19.80 20.24 19.79 20.06 1.7M
2025-05-28 20.51 20.51 19.75 19.79 2.4M
2025-05-27 20.22 20.51 19.90 20.40 2.4M
2025-05-26 20.35 20.35 19.99 20.17 1.4M
2025-05-23 20.01 20.42 19.97 19.99 2.4M
2025-05-22 20.51 20.59 20.03 20.05 2.5M
2025-05-21 21.03 21.03 20.42 20.51 3.4M
2025-05-20 21.34 21.59 20.80 21.02 6.5M
2025-05-19 21.10 21.95 20.67 21.68 6.6M
2025-05-16 21.98 22.13 21.20 21.20 6.6M
2025-05-15 21.95 23.49 21.65 22.13 10.8M
2025-05-14 20.41 22.45 20.30 21.56 7.2M
2025-05-13 21.00 21.14 20.40 20.54 2.1M
2025-05-12 20.90 21.32 20.70 20.78 2.6M
2025-05-09 21.10 21.10 20.67 20.69 1.6M
2025-05-08 21.15 21.34 20.97 21.05 2.0M
2025-05-07 21.16 21.46 20.87 21.24 2.5M
2025-05-06 20.39 21.13 20.24 21.07 2.7M
2025-04-30 20.26 20.48 20.13 20.14 1.3M
2025-04-29 20.08 20.70 20.08 20.45 1.3M
2025-04-28 20.66 20.66 20.06 20.30 1.4M
2025-04-25 20.51 20.74 19.84 20.19 2.1M
2025-04-24 20.69 21.09 20.55 20.73 1.8M
2025-04-23 20.25 20.87 20.25 20.69 2.0M
2025-04-22 20.15 20.59 19.92 20.25 1.3M
2025-04-21 20.00 20.31 19.80 20.15 1.2M
2025-04-18 19.90 20.15 19.78 20.00 1.1M
2025-04-17 19.86 20.63 19.78 20.11 1.8M
2025-04-16 19.87 20.06 19.51 20.04 1.4M
2025-04-15 19.45 20.08 19.42 19.93 1.8M
2025-04-14 19.69 19.80 19.45 19.71 1.6M
2025-04-11 19.02 19.69 19.00 19.50 1.7M
2025-04-10 19.90 19.90 19.15 19.17 2.6M
2025-04-09 18.41 19.35 17.73 19.20 3.7M
2025-04-08 17.89 18.76 17.89 18.59 3.4M
2025-04-07 19.95 20.10 16.80 17.59 5.2M
2025-04-03 20.49 20.95 20.44 20.72 1.8M
2025-04-02 20.70 20.91 20.40 20.61 1.2M
2025-04-01 20.94 21.19 20.71 20.72 1.5M
2025-03-31 21.11 21.11 20.50 20.88 1.8M
2025-03-28 21.36 21.73 20.92 20.99 1.8M
2025-03-27 21.36 21.88 21.00 21.36 2.2M
2025-03-26 21.00 21.71 21.00 21.38 1.8M
2025-03-25 21.10 21.55 21.06 21.20 1.8M
2025-03-24 21.30 21.36 20.69 21.10 2.5M
2025-03-21 21.50 21.88 21.20 21.32 2.3M
2025-03-20 22.08 22.11 21.57 21.66 2.6M
2025-03-19 22.02 22.70 22.02 22.11 2.9M
2025-03-18 22.00 22.39 21.79 22.18 3.4M
2025-03-17 22.18 22.29 21.67 21.94 2.5M
2025-03-14 21.76 22.45 21.40 22.18 3.3M
2025-03-13 22.14 22.14 21.38 21.77 2.9M
2025-03-12 22.80 22.82 21.89 21.93 4.5M
2025-03-11 22.62 22.83 22.21 22.65 5.1M
2025-03-10 22.16 22.90 21.97 22.84 5.6M
2025-03-07 21.96 22.28 21.52 22.15 3.8M
2025-03-06 21.72 22.43 21.40 22.08 5.3M
2025-03-05 21.56 22.05 21.33 21.68 4.0M
2025-03-04 21.35 22.18 21.08 21.55 4.3M
2025-03-03 21.67 21.70 21.02 21.35 4.9M
2025-02-28 23.42 23.55 20.89 21.13 7.7M
2025-02-27 22.20 22.60 21.38 21.87 6.0M
2025-02-26 21.75 22.80 21.42 22.38 7.5M
2025-02-25 21.57 22.20 21.25 21.64 6.8M
2025-02-24 20.30 22.50 20.26 21.98 9.9M
2025-02-21 19.79 21.08 19.52 20.44 6.9M
2025-02-20 19.60 19.87 19.23 19.80 3.7M
2025-02-19 18.71 19.33 18.61 19.15 2.6M
2025-02-18 19.10 19.44 18.62 18.80 2.6M
2025-02-17 18.76 19.14 18.73 19.13 2.8M
2025-02-14 18.64 18.87 18.51 18.70 1.9M
2025-02-13 18.69 19.15 18.60 18.61 2.7M
2025-02-12 18.25 18.66 18.08 18.66 2.3M
2025-02-11 18.65 18.70 18.19 18.25 2.3M
2025-02-10 18.55 18.81 18.33 18.71 2.3M
2025-02-07 18.46 18.75 18.36 18.50 2.4M
2025-02-06 17.77 18.63 17.65 18.44 3.0M
2025-02-05 17.51 17.96 17.34 17.78 2.3M
2025-01-27 17.67 17.91 17.38 17.38 1.4M
2025-01-24 17.36 17.64 17.30 17.61 1.5M
2025-01-23 17.45 17.88 17.36 17.43 2.1M
2025-01-22 17.32 17.33 17.05 17.28 1.6M
2025-01-21 17.56 17.62 17.15 17.31 1.6M
2025-01-20 17.69 18.05 17.37 17.46 2.7M
2025-01-17 17.75 17.95 17.50 17.82 1.4M
2025-01-16 17.88 18.15 17.59 17.74 1.9M
2025-01-15 17.99 18.01 17.69 17.74 1.6M
2025-01-14 17.50 18.06 17.38 18.01 2.1M
2025-01-13 17.13 17.53 17.00 17.45 1.7M
2025-01-10 17.57 17.87 17.15 17.18 1.6M
2025-01-09 17.57 17.74 17.51 17.58 1.4M
2025-01-08 17.90 17.90 17.21 17.66 2.2M
2025-01-07 17.90 18.08 17.58 17.89 2.3M
2025-01-06 18.20 18.40 17.69 17.90 2.9M
2025-01-03 19.21 19.29 18.28 18.40 2.5M
2025-01-02 19.87 19.90 18.88 19.13 3.2M