Dianguang Explosion-proof Technology Co Ltd (002730)

002730
🏛️ Chine →
16.01
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 9.38 9.49 9.32 9.48 4.4M
2023-12-28 9.16 9.43 8.98 9.38 4.0M
2023-12-27 9.09 9.20 9.00 9.17 2.9M
2023-12-26 9.25 9.25 9.02 9.05 3.2M
2023-12-25 9.28 9.30 9.12 9.24 3.8M
2023-12-22 9.40 9.43 9.19 9.24 3.6M
2023-12-21 9.26 9.40 9.09 9.39 3.4M
2023-12-20 9.40 9.47 9.27 9.29 2.6M
2023-12-19 9.25 9.38 9.19 9.37 3.7M
2023-12-18 9.33 9.44 9.24 9.27 3.9M
2023-12-15 9.48 9.48 9.31 9.39 3.7M
2023-12-14 9.46 9.64 9.42 9.45 6.2M
2023-12-13 9.60 9.80 9.15 9.44 8.6M
2023-12-12 9.45 9.50 9.36 9.45 2.5M
2023-12-11 9.21 9.45 9.14 9.42 4.8M
2023-12-08 9.46 9.60 9.30 9.34 4.0M
2023-12-07 9.55 9.65 9.45 9.55 3.8M
2023-12-06 9.45 9.68 9.35 9.55 4.2M
2023-12-05 9.56 9.60 9.45 9.46 2.8M
2023-12-04 9.54 9.63 9.53 9.55 2.8M
2023-12-01 9.58 9.62 9.47 9.51 2.8M
2023-11-30 9.58 9.67 9.46 9.62 3.8M
2023-11-29 9.60 9.70 9.59 9.62 3.0M
2023-11-28 9.49 9.66 9.42 9.61 3.5M
2023-11-27 9.38 9.53 9.37 9.49 4.3M
2023-11-24 9.48 9.56 9.33 9.38 4.0M
2023-11-23 9.35 9.54 9.35 9.53 2.9M
2023-11-22 9.50 9.54 9.40 9.40 4.0M
2023-11-21 9.64 9.69 9.48 9.49 6.0M
2023-11-20 9.45 9.77 9.43 9.70 8.3M
2023-11-17 9.26 9.60 9.26 9.50 7.2M
2023-11-16 9.35 9.42 9.29 9.32 5.5M
2023-11-15 9.44 9.46 9.30 9.35 4.8M
2023-11-14 9.30 9.46 9.25 9.38 9.3M
2023-11-13 9.28 9.65 9.19 9.44 9.1M
2023-11-10 9.19 9.29 9.15 9.26 3.1M
2023-11-09 9.26 9.29 9.17 9.21 3.3M
2023-11-08 9.32 9.34 9.20 9.23 2.6M
2023-11-07 9.23 9.33 9.23 9.30 3.3M
2023-11-06 9.17 9.28 9.16 9.25 3.9M
2023-11-03 8.98 9.18 8.98 9.15 5.2M
2023-11-02 9.12 9.15 8.96 8.97 4.1M
2023-11-01 8.92 9.06 8.88 9.01 4.1M
2023-10-31 8.90 9.01 8.83 8.86 3.4M
2023-10-30 8.78 8.89 8.69 8.86 2.7M
2023-10-27 8.66 8.75 8.59 8.72 2.5M
2023-10-26 8.64 8.72 8.44 8.68 3.3M
2023-10-25 8.48 8.70 8.48 8.64 2.3M
2023-10-24 8.28 8.49 8.21 8.47 3.0M
2023-10-23 8.51 8.52 8.24 8.28 3.3M
2023-10-20 8.56 8.75 8.50 8.51 2.4M
2023-10-19 8.64 8.78 8.56 8.58 2.2M
2023-10-18 8.84 8.84 8.60 8.64 2.5M
2023-10-17 8.86 8.89 8.73 8.81 2.3M
2023-10-16 8.98 8.98 8.75 8.77 2.5M
2023-10-13 8.93 8.98 8.88 8.92 2.3M
2023-10-12 9.04 9.13 8.96 9.01 2.8M
2023-10-11 9.08 9.08 8.94 9.01 2.4M
2023-10-10 9.04 9.11 8.99 9.03 2.6M
2023-10-09 8.96 9.08 8.92 9.04 5.0M
2023-09-28 8.90 8.99 8.90 8.96 2.5M
2023-09-27 8.83 8.96 8.81 8.90 2.7M
2023-09-26 8.78 8.90 8.72 8.81 2.2M
2023-09-25 8.80 8.95 8.72 8.77 3.6M
2023-09-22 8.47 8.79 8.47 8.79 3.6M
2023-09-21 8.55 8.66 8.50 8.51 2.6M
2023-09-20 8.60 8.65 8.50 8.50 2.4M
2023-09-19 8.77 8.78 8.54 8.62 3.4M
2023-09-18 8.61 8.85 8.47 8.80 3.9M
2023-09-15 8.67 8.73 8.55 8.61 2.7M
2023-09-14 8.69 8.72 8.56 8.58 2.7M
2023-09-13 8.83 8.87 8.60 8.69 4.7M
2023-09-12 8.89 8.90 8.73 8.85 4.0M
2023-09-11 9.07 9.15 8.80 8.86 9.6M
2023-09-08 8.95 9.21 8.90 9.07 4.1M
2023-09-07 9.14 9.25 8.97 8.99 4.5M
2023-09-06 8.96 9.23 8.91 9.19 5.8M
2023-09-05 9.00 9.02 8.93 8.99 2.3M
2023-09-04 8.94 9.02 8.91 9.02 2.9M
2023-09-01 8.91 9.15 8.85 8.94 3.7M
2023-08-31 9.00 9.03 8.90 8.99 2.6M
2023-08-30 8.89 9.06 8.82 9.02 4.6M
2023-08-29 8.38 8.81 8.38 8.80 5.3M
2023-08-28 8.72 8.73 8.35 8.36 4.2M
2023-08-25 8.50 8.51 8.29 8.30 3.1M
2023-08-24 8.52 8.68 8.42 8.52 2.4M
2023-08-23 8.68 8.69 8.50 8.54 2.1M
2023-08-22 8.72 8.83 8.52 8.69 3.6M
2023-08-21 8.75 8.88 8.71 8.74 4.2M
2023-08-18 8.80 8.92 8.73 8.74 2.6M
2023-08-17 8.59 8.83 8.55 8.82 3.0M
2023-08-16 8.65 8.70 8.56 8.56 2.1M
2023-08-15 8.69 8.75 8.62 8.67 2.5M
2023-08-14 8.61 8.71 8.53 8.69 2.7M
2023-08-11 8.85 8.90 8.65 8.67 3.3M
2023-08-10 8.85 8.91 8.82 8.87 1.5M
2023-08-09 8.86 8.93 8.80 8.82 1.9M
2023-08-08 8.98 9.02 8.85 8.91 2.9M
2023-08-07 9.05 9.10 8.94 8.98 2.6M
2023-08-04 9.15 9.16 9.04 9.05 2.3M
2023-08-03 9.23 9.29 9.06 9.09 3.1M
2023-08-02 9.20 9.30 9.12 9.27 3.0M
2023-08-01 9.23 9.24 9.01 9.23 5.2M
2023-07-31 9.14 9.28 9.11 9.15 3.4M
2023-07-28 9.10 9.16 8.95 9.13 2.8M
2023-07-27 9.25 9.32 9.06 9.06 2.9M
2023-07-26 9.44 9.44 9.20 9.21 2.9M
2023-07-25 9.27 9.45 9.20 9.43 3.1M
2023-07-24 9.15 9.24 9.08 9.20 2.1M
2023-07-21 9.26 9.34 9.11 9.19 3.7M
2023-07-20 9.52 9.52 9.31 9.33 3.9M
2023-07-19 9.58 9.67 9.45 9.47 3.5M
2023-07-18 9.65 9.69 9.47 9.62 3.4M
2023-07-17 9.59 9.68 9.43 9.65 5.4M
2023-07-14 9.65 9.70 9.53 9.59 3.8M
2023-07-13 9.60 9.76 9.60 9.67 4.4M
2023-07-12 9.74 9.74 9.53 9.54 4.1M
2023-07-11 9.52 9.76 9.45 9.74 6.2M
2023-07-10 9.54 9.63 9.41 9.47 3.6M
2023-07-07 9.62 9.80 9.45 9.54 5.9M
2023-07-06 9.59 9.92 9.50 9.66 7.3M
2023-07-05 9.74 9.88 9.60 9.62 9.2M
2023-07-04 9.65 9.95 9.58 9.78 12.4M
2023-07-03 9.58 9.72 9.50 9.68 13.0M
2023-06-30 9.46 9.68 9.43 9.58 10.9M
2023-06-29 9.19 9.55 9.15 9.46 9.8M
2023-06-28 9.26 9.30 8.90 9.27 9.2M
2023-06-27 9.42 9.46 9.23 9.30 8.7M
2023-06-26 9.28 9.60 9.19 9.36 10.0M
2023-06-21 9.55 9.70 9.36 9.38 10.2M
2023-06-20 9.60 9.62 9.36 9.58 12.8M
2023-06-19 9.64 9.80 9.47 9.52 22.0M
2023-06-16 9.81 9.85 9.47 9.64 41.9M
2023-06-15 8.99 9.90 8.93 9.90 37.5M
2023-06-14 8.95 9.07 8.91 9.00 3.1M
2023-06-13 9.00 9.12 8.91 9.03 2.9M
2023-06-12 8.76 9.03 8.68 8.98 3.5M
2023-06-09 8.77 8.83 8.65 8.82 2.6M
2023-06-08 8.88 8.89 8.68 8.76 2.4M
2023-06-07 8.80 8.95 8.72 8.87 3.6M
2023-06-06 9.10 9.10 8.87 8.88 3.4M
2023-06-05 9.02 9.20 8.95 9.11 3.8M
2023-06-02 9.20 9.25 9.02 9.04 4.6M
2023-06-01 9.12 9.30 9.07 9.22 3.9M
2023-05-31 9.22 9.24 9.02 9.05 2.7M
2023-05-30 9.15 9.18 9.04 9.10 2.8M
2023-05-29 9.23 9.27 9.10 9.11 3.0M
2023-05-26 9.26 9.32 9.05 9.26 3.6M
2023-05-25 9.32 9.37 9.15 9.26 5.2M
2023-05-24 9.26 9.40 9.22 9.32 3.4M
2023-05-23 9.48 9.49 9.25 9.26 4.3M
2023-05-22 9.25 9.54 9.24 9.43 6.5M
2023-05-19 9.35 9.37 9.20 9.32 4.3M
2023-05-18 9.17 9.42 9.16 9.38 7.7M
2023-05-17 9.03 9.17 8.98 9.16 4.2M
2023-05-16 9.10 9.22 8.99 9.02 4.1M
2023-05-15 9.04 9.10 8.94 9.07 3.5M
2023-05-12 9.05 9.13 8.96 8.98 3.3M
2023-05-11 9.11 9.15 9.00 9.09 4.4M
2023-05-10 8.90 9.10 8.74 8.97 5.4M
2023-05-09 9.01 9.03 8.75 8.80 4.7M
2023-05-08 9.04 9.16 8.87 9.01 5.9M
2023-05-05 9.03 9.06 8.89 9.04 7.5M
2023-05-04 8.70 9.04 8.66 9.01 10.0M
2023-04-28 8.21 8.80 8.21 8.73 9.1M
2023-04-27 8.15 8.26 8.09 8.17 3.1M
2023-04-26 8.01 8.20 7.98 8.15 3.0M
2023-04-25 8.30 8.32 7.90 8.01 5.0M
2023-04-24 8.22 8.36 8.18 8.26 3.6M
2023-04-21 8.63 8.64 8.24 8.26 6.9M
2023-04-20 8.68 8.68 8.45 8.64 5.1M
2023-04-19 8.70 8.77 8.57 8.67 5.6M
2023-04-18 8.97 8.98 8.75 8.78 6.8M
2023-04-17 8.82 9.25 8.82 8.98 14.9M
2023-04-14 8.78 9.05 8.62 8.86 15.8M
2023-04-13 8.87 8.87 8.48 8.52 7.9M
2023-04-12 8.75 9.01 8.66 8.85 9.7M
2023-04-11 8.76 8.85 8.66 8.75 4.7M
2023-04-10 8.90 8.96 8.55 8.65 7.7M
2023-04-07 8.74 8.96 8.68 8.94 8.2M
2023-04-06 8.85 8.85 8.65 8.74 5.4M
2023-04-04 8.80 8.89 8.70 8.84 4.9M
2023-04-03 8.70 8.86 8.70 8.85 4.6M
2023-03-31 8.76 8.77 8.58 8.68 3.6M
2023-03-30 8.77 8.84 8.57 8.70 7.5M
2023-03-29 8.59 8.99 8.59 8.87 12.6M
2023-03-28 8.71 8.73 8.55 8.59 2.7M
2023-03-27 8.73 8.76 8.57 8.66 3.5M
2023-03-24 8.60 8.74 8.49 8.72 5.0M
2023-03-23 8.63 8.66 8.55 8.65 2.4M
2023-03-22 8.58 8.64 8.53 8.63 2.9M
2023-03-21 8.36 8.60 8.33 8.58 3.4M
2023-03-20 8.26 8.44 8.26 8.37 3.4M
2023-03-17 8.19 8.33 8.19 8.27 2.5M
2023-03-16 8.34 8.39 8.15 8.17 2.8M
2023-03-15 8.34 8.46 8.27 8.36 3.6M
2023-03-14 8.51 8.56 8.10 8.24 4.7M
2023-03-13 8.71 8.71 8.37 8.50 4.9M
2023-03-10 8.62 8.78 8.52 8.70 3.6M
2023-03-09 8.60 8.73 8.50 8.69 3.6M
2023-03-08 8.42 8.59 8.40 8.59 2.4M
2023-03-07 8.70 8.73 8.42 8.42 3.4M
2023-03-06 8.68 8.75 8.56 8.69 3.7M
2023-03-03 8.69 8.73 8.58 8.69 3.4M
2023-03-02 8.85 8.91 8.68 8.68 4.1M
2023-03-01 8.67 8.86 8.66 8.85 4.5M
2023-02-28 8.68 8.75 8.54 8.67 3.5M
2023-02-27 8.78 8.85 8.58 8.61 4.5M
2023-02-24 8.92 8.96 8.76 8.81 7.5M
2023-02-23 8.78 9.10 8.70 8.87 10.7M
2023-02-22 8.67 8.70 8.59 8.69 2.6M
2023-02-21 8.64 8.76 8.58 8.72 3.5M
2023-02-20 8.54 8.64 8.48 8.62 3.1M
2023-02-17 8.60 8.71 8.50 8.53 3.6M
2023-02-16 8.96 8.96 8.53 8.63 6.7M
2023-02-15 8.93 8.99 8.87 8.90 3.9M
2023-02-14 8.98 9.03 8.84 8.91 3.7M
2023-02-13 8.93 8.99 8.87 8.99 4.9M
2023-02-10 9.00 9.02 8.82 8.93 6.5M
2023-02-09 8.81 9.04 8.76 8.99 7.5M
2023-02-08 8.74 8.90 8.70 8.84 8.1M
2023-02-07 8.69 8.74 8.59 8.70 4.2M
2023-02-06 8.66 8.78 8.62 8.70 3.5M
2023-02-03 8.60 8.78 8.50 8.68 5.2M
2023-02-02 8.63 8.73 8.55 8.64 4.5M
2023-02-01 8.53 8.60 8.47 8.59 4.5M
2023-01-31 8.47 8.54 8.42 8.52 4.7M
2023-01-30 8.42 8.54 8.31 8.48 5.1M
2023-01-20 8.28 8.35 8.26 8.32 3.6M
2023-01-19 8.16 8.23 8.12 8.23 2.6M
2023-01-18 8.11 8.25 8.06 8.21 3.7M
2023-01-17 8.19 8.19 8.05 8.11 2.3M
2023-01-16 8.10 8.20 8.09 8.17 3.0M
2023-01-13 8.19 8.22 8.05 8.11 3.1M
2023-01-12 8.05 8.28 8.03 8.16 3.9M
2023-01-11 8.13 8.20 8.02 8.03 2.9M
2023-01-10 8.24 8.25 8.09 8.12 2.5M
2023-01-09 8.28 8.37 8.20 8.20 3.6M
2023-01-06 8.21 8.37 8.11 8.20 4.4M
2023-01-05 8.06 8.28 8.01 8.21 4.9M
2023-01-04 8.02 8.20 8.02 8.10 4.3M
2023-01-03 7.72 8.04 7.70 8.02 4.1M