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
2024-12-31 12.94 14.21 12.92 13.66 92.1M
2024-12-30 15.80 15.80 12.92 12.92 84.9M
2024-12-27 14.36 14.36 14.03 14.36 63.4M
2024-12-26 10.67 13.05 10.67 13.05 48.9M
2024-12-25 11.86 11.86 10.95 11.86 94.7M
2024-12-24 10.78 10.78 10.78 10.78 3.8M
2024-12-23 9.60 9.80 9.60 9.80 12.3M
2024-12-20 8.12 8.91 8.09 8.91 29.8M
2024-12-19 7.80 8.11 7.80 8.10 5.8M
2024-12-18 7.94 8.02 7.75 7.90 3.5M
2024-12-17 8.29 8.31 7.86 7.92 6.5M
2024-12-16 8.30 8.41 8.27 8.31 4.0M
2024-12-13 8.49 8.50 8.30 8.32 4.8M
2024-12-12 8.45 8.53 8.36 8.52 5.5M
2024-12-11 8.51 8.55 8.40 8.48 5.1M
2024-12-10 8.87 8.90 8.49 8.51 10.0M
2024-12-09 8.60 8.70 8.52 8.62 7.2M
2024-12-06 8.53 8.69 8.48 8.57 9.9M
2024-12-05 8.17 8.59 8.13 8.50 14.5M
2024-12-04 8.32 8.34 8.10 8.15 8.6M
2024-12-03 8.34 8.42 8.25 8.35 8.6M
2024-12-02 8.29 8.37 8.23 8.34 13.7M
2024-11-29 8.38 8.41 8.13 8.31 23.1M
2024-11-28 8.03 8.84 7.99 8.43 24.5M
2024-11-27 7.96 8.04 7.69 8.04 4.8M
2024-11-26 8.05 8.12 7.93 7.96 4.3M
2024-11-25 7.89 8.05 7.75 8.04 4.7M
2024-11-22 8.14 8.15 7.80 7.82 4.9M
2024-11-21 8.04 8.12 7.98 8.12 6.4M
2024-11-20 7.79 8.13 7.79 8.05 5.6M
2024-11-19 7.59 7.83 7.53 7.83 4.1M
2024-11-18 7.74 7.80 7.48 7.52 5.3M
2024-11-15 7.88 7.95 7.67 7.69 4.8M
2024-11-14 8.10 8.14 7.85 7.88 8.0M
2024-11-13 8.00 8.13 7.90 8.10 5.5M
2024-11-12 8.18 8.23 7.98 8.06 7.7M
2024-11-11 7.99 8.16 7.89 8.15 7.2M
2024-11-08 8.03 8.18 7.93 8.01 9.0M
2024-11-07 7.81 7.98 7.77 7.98 8.7M
2024-11-06 7.89 8.03 7.79 7.85 7.6M
2024-11-05 7.76 7.92 7.70 7.91 9.5M
2024-11-04 7.57 7.78 7.50 7.76 4.7M
2024-11-01 7.95 7.99 7.62 7.62 8.1M
2024-10-31 7.71 8.05 7.63 7.96 13.5M
2024-10-30 7.64 7.78 7.61 7.78 6.3M
2024-10-29 7.79 7.81 7.58 7.67 7.8M
2024-10-28 7.66 7.79 7.64 7.78 6.8M
2024-10-25 7.60 7.65 7.53 7.62 5.8M
2024-10-24 7.57 7.59 7.46 7.52 4.4M
2024-10-23 7.67 7.69 7.55 7.60 6.9M
2024-10-22 7.53 7.70 7.48 7.66 8.8M
2024-10-21 7.50 7.62 7.38 7.53 8.9M
2024-10-18 7.29 7.46 7.27 7.38 6.5M
2024-10-17 7.30 7.42 7.24 7.26 4.7M
2024-10-16 7.07 7.32 7.02 7.27 4.7M
2024-10-15 7.32 7.37 7.20 7.20 5.1M
2024-10-14 7.17 7.37 7.06 7.33 6.7M
2024-10-11 7.55 7.55 7.05 7.14 7.9M
2024-10-10 7.55 7.73 7.43 7.54 8.5M
2024-10-09 7.90 7.94 7.38 7.49 12.8M
2024-10-08 8.35 8.35 7.60 8.10 19.9M
2024-09-30 7.32 7.65 7.04 7.59 14.9M
2024-09-27 6.76 7.00 6.68 6.95 8.7M
2024-09-26 6.65 6.68 6.53 6.68 4.9M
2024-09-25 6.67 6.71 6.54 6.55 7.0M
2024-09-24 6.34 6.55 6.33 6.55 4.9M
2024-09-23 6.24 6.33 6.18 6.32 2.8M
2024-09-20 6.28 6.28 6.20 6.26 2.1M
2024-09-19 6.09 6.28 6.07 6.26 2.5M
2024-09-18 6.09 6.13 5.98 6.07 2.5M
2024-09-13 6.26 6.26 6.10 6.10 2.2M
2024-09-12 6.22 6.32 6.22 6.24 1.9M
2024-09-11 6.26 6.30 6.18 6.23 1.4M
2024-09-10 6.20 6.29 6.11 6.27 2.2M
2024-09-09 6.19 6.27 6.15 6.19 2.2M
2024-09-06 6.34 6.36 6.22 6.23 3.2M
2024-09-05 6.33 6.37 6.31 6.34 1.9M
2024-09-04 6.30 6.36 6.25 6.30 2.4M
2024-09-03 6.31 6.38 6.22 6.33 2.8M
2024-09-02 6.36 6.46 6.27 6.28 2.9M
2024-08-30 6.26 6.48 6.26 6.39 3.9M
2024-08-29 6.10 6.30 6.05 6.27 3.6M
2024-08-28 6.09 6.20 6.03 6.15 2.5M
2024-08-27 6.21 6.22 6.04 6.08 2.5M
2024-08-26 6.10 6.24 6.06 6.21 2.9M
2024-08-23 6.11 6.18 6.01 6.08 3.0M
2024-08-22 6.29 6.33 6.12 6.13 3.3M
2024-08-21 6.31 6.35 6.26 6.29 2.1M
2024-08-20 6.49 6.51 6.29 6.31 3.3M
2024-08-19 6.52 6.56 6.45 6.46 2.4M
2024-08-16 6.53 6.57 6.51 6.52 2.3M
2024-08-15 6.45 6.58 6.33 6.54 3.9M
2024-08-14 6.45 6.48 6.40 6.44 2.5M
2024-08-13 6.38 6.44 6.31 6.44 2.4M
2024-08-12 6.40 6.44 6.33 6.37 2.5M
2024-08-09 6.48 6.57 6.42 6.42 3.0M
2024-08-08 6.52 6.56 6.41 6.48 3.3M
2024-08-07 6.48 6.65 6.46 6.57 5.0M
2024-08-06 6.39 6.48 6.34 6.44 4.0M
2024-08-05 6.53 6.59 6.28 6.30 4.8M
2024-08-02 6.61 6.73 6.51 6.53 5.1M
2024-08-01 6.66 6.81 6.63 6.64 5.8M
2024-07-31 6.38 6.65 6.38 6.64 6.2M
2024-07-30 6.37 6.44 6.34 6.41 3.8M
2024-07-29 6.48 6.54 6.40 6.42 4.8M
2024-07-26 6.30 6.54 6.28 6.50 5.4M
2024-07-25 6.20 6.36 6.17 6.29 4.1M
2024-07-24 6.32 6.35 6.22 6.24 3.0M
2024-07-23 6.42 6.45 6.25 6.28 3.3M
2024-07-22 6.38 6.42 6.34 6.40 2.7M
2024-07-19 6.25 6.43 6.22 6.38 4.3M
2024-07-18 6.28 6.33 6.07 6.27 5.2M
2024-07-17 6.54 6.54 6.30 6.32 7.1M
2024-07-16 6.49 6.62 6.47 6.53 4.8M
2024-07-15 6.64 6.66 6.51 6.52 5.3M
2024-07-12 6.73 6.78 6.63 6.67 5.8M
2024-07-11 6.68 6.75 6.61 6.74 7.6M
2024-07-10 6.59 6.66 6.53 6.54 5.5M
2024-07-09 6.39 6.63 6.37 6.63 8.4M
2024-07-08 6.66 6.66 6.39 6.41 7.2M
2024-07-05 6.58 6.71 6.45 6.67 8.0M
2024-07-04 6.66 6.78 6.50 6.58 9.2M
2024-07-03 6.91 6.91 6.68 6.72 13.4M
2024-07-02 7.06 7.10 6.93 6.96 13.3M
2024-07-01 7.04 7.15 6.89 7.04 19.0M
2024-06-28 7.39 7.39 7.02 7.04 36.8M
2024-06-27 7.54 7.54 7.38 7.54 25.2M
2024-06-26 6.46 7.13 6.42 6.85 11.1M
2024-06-25 6.38 6.59 6.38 6.48 3.4M
2024-06-24 6.69 6.70 6.31 6.37 5.3M
2024-06-21 6.66 6.83 6.66 6.68 2.2M
2024-06-20 6.88 6.97 6.75 6.76 3.4M
2024-06-19 7.04 7.10 6.96 6.97 3.0M
2024-06-18 6.88 7.03 6.85 7.03 3.3M
2024-06-17 6.87 6.93 6.81 6.87 2.6M
2024-06-14 6.75 6.94 6.68 6.87 3.8M
2024-06-13 6.84 6.84 6.73 6.78 2.7M
2024-06-12 6.66 6.82 6.65 6.79 3.3M
2024-06-11 6.65 6.69 6.51 6.67 4.2M
2024-06-07 6.56 6.73 6.53 6.70 5.4M
2024-06-06 6.77 6.81 6.40 6.48 7.5M
2024-06-05 6.97 6.97 6.76 6.79 4.8M
2024-06-04 7.13 7.14 6.88 6.97 5.6M
2024-06-03 7.29 7.29 7.04 7.13 5.9M
2024-05-31 7.17 7.34 7.14 7.30 4.6M
2024-05-30 7.11 7.20 7.08 7.16 3.1M
2024-05-29 7.16 7.26 7.09 7.16 3.9M
2024-05-28 7.28 7.38 7.22 7.27 4.6M
2024-05-27 7.26 7.32 7.10 7.28 4.5M
2024-05-24 7.21 7.33 7.19 7.22 4.5M
2024-05-23 7.42 7.44 7.20 7.23 6.1M
2024-05-22 7.47 7.52 7.39 7.45 5.8M
2024-05-21 7.65 7.66 7.44 7.47 6.1M
2024-05-20 7.59 7.69 7.54 7.67 5.7M
2024-05-17 7.50 7.60 7.46 7.59 4.9M
2024-05-16 7.46 7.56 7.45 7.49 6.0M
2024-05-15 7.63 7.63 7.42 7.45 6.0M
2024-05-14 7.41 7.64 7.41 7.58 8.1M
2024-05-13 7.55 7.56 7.39 7.42 6.7M
2024-05-10 7.72 7.73 7.54 7.63 7.1M
2024-05-09 7.59 7.74 7.59 7.72 7.7M
2024-05-08 7.69 7.71 7.57 7.58 8.0M
2024-05-07 7.62 7.72 7.53 7.71 10.4M
2024-05-06 7.53 7.64 7.53 7.62 11.7M
2024-04-30 7.66 7.68 7.36 7.50 15.8M
2024-04-29 7.18 7.73 7.16 7.67 25.6M
2024-04-26 7.19 7.27 7.12 7.22 17.1M
2024-04-25 7.23 7.25 7.10 7.17 21.3M
2024-04-24 7.38 7.45 7.19 7.38 25.6M
2024-04-23 8.39 8.40 7.34 7.54 37.9M
2024-04-22 7.00 7.76 7.00 7.76 18.4M
2024-04-19 7.06 7.42 6.95 7.05 8.9M
2024-04-18 7.04 7.34 6.99 7.06 8.3M
2024-04-17 6.46 7.05 6.46 7.03 11.1M
2024-04-16 7.09 7.09 6.40 6.41 15.0M
2024-04-15 7.57 7.62 6.95 7.11 10.5M
2024-04-12 7.65 7.76 7.51 7.54 4.7M
2024-04-11 7.43 7.73 7.32 7.60 5.2M
2024-04-10 7.72 7.76 7.39 7.47 5.8M
2024-04-09 7.54 7.72 7.53 7.69 6.1M
2024-04-08 7.86 7.88 7.50 7.55 9.4M
2024-04-03 8.08 8.11 7.84 7.93 5.5M
2024-04-02 8.14 8.20 8.01 8.09 5.4M
2024-04-01 8.04 8.27 7.99 8.12 7.9M
2024-03-29 7.76 7.96 7.73 7.96 4.8M
2024-03-28 7.60 7.92 7.56 7.79 6.2M
2024-03-27 7.92 7.92 7.58 7.60 6.5M
2024-03-26 7.88 7.97 7.71 7.87 9.3M
2024-03-25 8.12 8.65 7.93 7.93 12.6M
2024-03-22 8.18 8.23 7.95 8.12 6.2M
2024-03-21 8.17 8.25 8.05 8.21 6.1M
2024-03-20 8.05 8.14 8.00 8.12 5.9M
2024-03-19 8.00 8.14 7.97 8.00 6.7M
2024-03-18 7.98 8.02 7.86 8.00 8.2M
2024-03-15 7.79 7.98 7.75 7.92 6.4M
2024-03-14 7.89 8.03 7.78 7.86 5.5M
2024-03-13 7.80 8.10 7.75 7.92 7.5M
2024-03-12 7.68 8.00 7.68 7.85 6.6M
2024-03-11 7.57 7.70 7.56 7.69 5.8M
2024-03-08 7.43 7.80 7.39 7.61 9.0M
2024-03-07 7.45 7.60 7.35 7.38 6.2M
2024-03-06 7.25 7.48 7.20 7.38 5.2M
2024-03-05 7.51 7.51 7.24 7.26 5.4M
2024-03-04 7.42 7.50 7.23 7.44 5.9M
2024-03-01 7.21 7.44 7.14 7.43 8.0M
2024-02-29 6.88 7.22 6.82 7.22 9.2M
2024-02-28 7.65 7.87 6.92 6.95 14.2M
2024-02-27 7.36 7.68 7.25 7.65 7.2M
2024-02-26 7.34 7.52 7.15 7.37 9.7M
2024-02-23 6.97 7.22 6.94 7.22 9.3M
2024-02-22 6.62 6.90 6.58 6.90 8.9M
2024-02-21 6.32 6.81 6.29 6.61 10.3M
2024-02-20 6.28 6.45 6.17 6.40 11.0M
2024-02-19 6.00 6.35 5.89 6.31 18.5M
2024-02-08 5.36 5.94 5.36 5.94 17.1M
2024-02-07 5.80 5.80 5.27 5.40 18.9M
2024-02-06 5.69 6.09 5.35 5.78 18.2M
2024-02-05 6.47 6.60 5.94 5.94 10.2M
2024-02-02 7.08 7.21 6.37 6.60 8.1M
2024-02-01 7.30 7.30 6.87 7.08 7.3M
2024-01-31 7.85 7.85 7.26 7.33 6.0M
2024-01-30 8.13 8.17 7.72 7.77 6.1M
2024-01-29 8.51 8.59 8.11 8.13 4.7M
2024-01-26 8.55 8.72 8.48 8.51 4.8M
2024-01-25 8.28 8.52 8.23 8.51 6.2M
2024-01-24 8.14 8.39 7.93 8.25 7.2M
2024-01-23 8.39 8.50 7.95 8.10 8.1M
2024-01-22 8.71 8.76 8.10 8.16 6.5M
2024-01-19 8.91 8.97 8.70 8.74 6.6M
2024-01-18 9.17 9.21 8.60 8.91 7.1M
2024-01-17 9.34 9.44 9.12 9.15 4.5M
2024-01-16 9.40 9.50 9.25 9.40 4.4M
2024-01-15 9.43 9.47 9.29 9.36 3.2M
2024-01-12 9.51 9.56 9.37 9.39 3.4M
2024-01-11 9.36 9.53 9.26 9.52 3.7M
2024-01-10 9.55 9.55 9.29 9.32 4.6M
2024-01-09 9.39 9.55 9.35 9.46 4.7M
2024-01-08 9.48 9.55 9.33 9.34 3.3M
2024-01-05 9.62 9.77 9.47 9.54 3.8M
2024-01-04 9.67 9.71 9.60 9.71 3.7M
2024-01-03 9.69 9.75 9.58 9.69 4.6M
2024-01-02 9.53 9.71 9.53 9.69 5.7M