Fujian Kuncai Material Technology Co Ltd (603826)

603826
🏛️ Chine →
18.86
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 19.42 19.93 19.06 19.25 9.5M
2024-12-30 20.20 20.20 19.30 19.42 10.5M
2024-12-27 20.89 20.89 20.11 20.24 10.1M
2024-12-26 20.98 21.23 20.80 20.81 4.9M
2024-12-25 21.78 21.82 21.00 21.12 5.1M
2024-12-24 22.12 22.12 21.45 21.78 3.6M
2024-12-23 22.30 22.34 21.82 21.82 3.9M
2024-12-20 22.48 22.89 22.28 22.39 5.5M
2024-12-19 21.96 22.50 21.19 22.49 8.1M
2024-12-18 22.12 22.25 21.95 22.03 3.2M
2024-12-17 22.08 22.45 22.01 22.19 4.2M
2024-12-16 22.16 22.32 21.93 22.08 3.2M
2024-12-13 22.77 22.80 22.20 22.25 5.3M
2024-12-12 22.99 23.01 22.73 22.87 3.7M
2024-12-11 22.80 23.02 22.73 22.96 3.5M
2024-12-10 23.37 23.49 22.82 22.90 7.5M
2024-12-09 22.52 22.94 22.11 22.93 6.4M
2024-12-06 22.10 22.54 21.98 22.49 4.8M
2024-12-05 22.05 22.22 21.88 22.18 3.4M
2024-12-04 22.40 22.50 22.01 22.06 4.5M
2024-12-03 22.71 22.77 22.36 22.50 4.6M
2024-12-02 22.74 22.95 22.57 22.70 6.3M
2024-11-29 22.45 22.84 22.20 22.66 5.4M
2024-11-28 22.93 23.04 22.45 22.55 5.7M
2024-11-27 22.20 23.22 22.03 23.08 8.4M
2024-11-26 22.00 22.34 21.82 22.20 5.2M
2024-11-25 22.21 22.64 21.73 22.05 6.7M
2024-11-22 23.21 23.29 22.15 22.21 7.8M
2024-11-21 23.30 23.55 22.87 23.11 7.4M
2024-11-20 22.55 23.48 21.95 23.46 11.7M
2024-11-19 23.91 23.95 21.96 22.60 17.9M
2024-11-18 26.30 26.39 23.60 24.01 12.6M
2024-11-15 26.41 26.45 26.08 26.09 5.2M
2024-11-14 26.71 27.06 26.37 26.41 5.1M
2024-11-13 27.01 27.13 26.70 27.06 5.1M
2024-11-12 27.57 27.86 26.95 27.19 7.5M
2024-11-11 27.25 27.96 27.10 27.53 6.8M
2024-11-08 27.69 27.90 27.31 27.40 7.0M
2024-11-07 27.51 27.63 27.17 27.60 6.1M
2024-11-06 27.54 28.29 27.24 27.50 8.6M
2024-11-05 27.10 27.52 26.82 27.49 9.3M
2024-11-04 26.70 27.29 26.51 27.29 7.3M
2024-11-01 26.55 26.97 25.88 26.52 10.2M
2024-10-31 27.37 27.37 26.57 26.90 11.8M
2024-10-30 29.90 29.90 27.38 27.43 15.6M
2024-10-29 30.55 31.03 29.81 30.42 8.1M
2024-10-28 29.60 31.12 29.40 30.51 9.5M
2024-10-25 29.78 30.29 29.61 29.80 9.0M
2024-10-24 28.63 30.60 28.63 29.75 14.0M
2024-10-23 28.93 29.03 28.41 28.89 8.4M
2024-10-22 27.25 29.25 26.92 28.80 14.0M
2024-10-21 27.96 27.99 26.88 27.25 12.8M
2024-10-18 26.66 28.32 26.48 27.94 13.3M
2024-10-17 26.65 26.93 26.42 26.46 5.7M
2024-10-16 26.52 26.98 26.22 26.63 9.0M
2024-10-15 27.64 27.64 26.71 26.74 10.7M
2024-10-14 26.98 27.72 26.60 27.68 10.7M
2024-10-11 28.28 28.46 26.88 27.00 10.1M
2024-10-10 30.83 31.45 27.95 28.36 16.9M
2024-10-09 33.40 33.40 30.82 30.83 12.7M
2024-10-08 34.38 34.38 30.80 34.24 24.5M
2024-09-30 30.70 31.71 29.18 31.25 29.8M
2024-09-27 28.60 29.43 28.00 29.08 5.6M
2024-09-26 27.07 28.32 26.79 28.20 4.9M
2024-09-25 27.67 28.20 27.15 27.39 5.7M
2024-09-24 27.34 27.79 26.77 27.42 4.3M
2024-09-23 26.77 27.60 26.56 27.35 2.2M
2024-09-20 27.42 27.42 26.67 26.77 1.8M
2024-09-19 27.19 27.82 26.71 27.46 2.6M
2024-09-18 27.32 27.32 26.53 27.01 1.8M
2024-09-13 28.20 28.48 27.27 27.32 2.4M
2024-09-12 29.14 29.25 28.15 28.19 2.1M
2024-09-11 29.42 30.11 28.99 29.14 2.0M
2024-09-10 29.60 29.81 28.81 29.47 2.8M
2024-09-09 31.48 32.00 29.33 29.58 4.2M
2024-09-06 32.06 32.19 31.10 31.30 3.2M
2024-09-05 32.16 32.50 31.70 32.06 1.9M
2024-09-04 32.69 33.02 32.02 32.22 2.2M
2024-09-03 31.94 33.62 31.66 32.80 4.3M
2024-09-02 32.02 32.64 31.64 31.94 3.1M
2024-08-30 32.24 32.91 31.61 32.20 3.9M
2024-08-29 32.39 32.75 31.59 32.25 3.8M
2024-08-28 34.48 35.99 31.83 31.89 8.7M
2024-08-27 34.68 35.08 34.21 34.51 2.2M
2024-08-26 34.20 35.34 34.00 34.90 4.2M
2024-08-23 32.21 34.80 31.75 34.48 6.5M
2024-08-22 32.17 33.15 31.92 32.03 4.2M
2024-08-21 32.99 33.10 31.88 32.01 6.4M
2024-08-20 31.58 33.65 31.38 33.00 13.6M
2024-08-19 27.68 30.59 27.68 30.59 4.9M
2024-08-16 27.66 27.88 27.12 27.81 2.0M
2024-08-15 26.80 27.97 26.15 27.83 3.3M
2024-08-14 27.19 27.24 26.50 26.50 2.1M
2024-08-13 26.11 27.60 25.73 27.24 3.5M
2024-08-12 26.76 27.17 25.44 26.20 3.8M
2024-08-09 27.05 27.25 26.69 27.02 1.6M
2024-08-08 27.41 27.58 26.75 26.85 1.6M
2024-08-07 27.15 27.59 27.01 27.48 1.4M
2024-08-06 27.32 27.97 27.15 27.46 1.8M
2024-08-05 28.91 29.24 27.26 27.32 2.7M
2024-08-02 28.94 30.03 28.43 28.51 2.4M
2024-08-01 29.57 29.58 28.93 29.12 2.3M
2024-07-31 29.80 30.11 29.21 29.50 3.9M
2024-07-30 28.97 30.55 28.41 29.88 7.3M
2024-07-29 25.76 28.34 25.76 28.34 3.6M
2024-07-26 25.77 26.09 25.55 25.76 1.3M
2024-07-25 25.81 26.34 25.56 25.76 1.2M
2024-07-24 25.83 26.24 25.45 26.05 1.7M
2024-07-23 26.89 27.20 25.89 25.97 1.7M
2024-07-22 27.32 27.87 26.91 27.00 1.8M
2024-07-19 27.82 28.17 27.20 27.88 1.4M
2024-07-18 27.71 28.34 27.30 27.85 2.0M
2024-07-17 27.21 28.04 26.86 27.69 2.1M
2024-07-16 27.57 27.80 27.01 27.25 2.3M
2024-07-15 29.11 29.20 27.79 27.86 2.2M
2024-07-12 28.80 29.47 28.50 29.11 2.7M
2024-07-11 27.90 29.20 27.85 28.88 3.8M
2024-07-10 26.44 28.50 25.93 27.68 3.9M
2024-07-09 26.60 26.85 25.88 26.66 3.0M
2024-07-08 27.64 27.64 26.14 26.76 4.4M
2024-07-05 28.31 28.39 27.31 27.61 3.5M
2024-07-04 30.00 30.01 28.25 28.39 5.3M
2024-07-03 27.22 30.13 26.87 30.13 8.6M
2024-07-02 28.23 28.50 27.11 27.39 3.3M
2024-07-01 28.72 29.09 28.23 28.60 2.2M
2024-06-28 29.37 29.80 28.66 28.97 3.2M
2024-06-27 30.33 30.51 29.24 29.37 3.2M
2024-06-26 31.77 31.77 29.14 30.58 6.0M
2024-06-25 32.71 33.00 31.64 31.77 4.0M
2024-06-24 34.64 34.74 32.29 32.52 5.1M
2024-06-21 34.86 35.27 34.13 34.76 4.7M
2024-06-20 32.05 35.32 32.05 35.29 10.3M
2024-06-19 32.51 32.76 31.69 32.11 3.1M
2024-06-18 32.07 33.07 31.66 32.56 4.2M
2024-06-17 29.73 32.25 29.54 32.14 6.6M
2024-06-14 30.82 30.82 29.46 29.71 3.3M
2024-06-13 31.43 31.81 30.61 30.89 4.4M
2024-06-12 30.00 31.85 29.29 31.31 7.2M
2024-06-11 26.61 29.46 26.52 29.46 3.7M
2024-06-07 26.98 27.34 26.37 26.79 2.1M
2024-06-06 27.32 27.69 26.84 27.04 1.3M
2024-06-05 27.93 28.00 27.26 27.26 1.2M
2024-06-04 27.92 27.99 27.23 27.65 1.6M
2024-06-03 28.55 28.99 27.79 27.92 1.6M
2024-05-31 28.29 29.18 28.22 28.54 1.8M
2024-05-30 28.15 28.64 28.10 28.18 1.0M
2024-05-29 28.34 28.90 28.32 28.47 1.1M
2024-05-28 29.23 29.28 28.24 28.30 1.9M
2024-05-27 29.19 29.60 28.79 29.23 1.5M
2024-05-24 29.55 29.86 29.43 29.45 0.7M
2024-05-23 30.06 30.06 29.15 29.49 1.2M
2024-05-22 30.94 30.94 29.99 30.15 1.1M
2024-05-21 31.43 31.71 30.81 30.90 1.2M
2024-05-20 31.83 32.29 31.47 31.54 1.1M
2024-05-17 31.27 31.89 31.09 31.71 1.0M
2024-05-16 31.49 32.06 31.19 31.36 1.1M
2024-05-15 31.74 31.91 31.44 31.49 0.7M
2024-05-14 32.09 32.50 31.66 31.71 1.4M
2024-05-13 32.43 32.67 32.07 32.11 1.4M
2024-05-10 33.09 33.18 32.57 32.71 1.0M
2024-05-09 32.51 33.27 32.31 33.10 1.2M
2024-05-08 32.61 32.71 32.26 32.40 1.1M
2024-05-07 31.94 32.79 31.68 32.71 2.1M
2024-05-06 31.66 32.25 31.26 31.93 1.7M
2024-04-30 31.69 31.69 31.07 31.26 1.3M
2024-04-29 30.57 31.59 30.36 31.50 2.2M
2024-04-26 30.78 30.78 29.59 30.24 2.0M
2024-04-25 30.13 31.06 29.78 30.28 1.7M
2024-04-24 30.80 30.97 29.99 30.43 1.5M
2024-04-23 31.21 31.54 30.58 30.88 1.7M
2024-04-22 31.01 31.76 30.38 31.25 1.9M
2024-04-19 30.20 31.13 29.65 30.70 1.8M
2024-04-18 29.70 30.63 29.44 30.26 2.3M
2024-04-17 28.62 29.80 28.44 29.41 2.0M
2024-04-16 29.02 30.19 28.74 28.91 2.5M
2024-04-15 29.31 29.67 28.79 29.37 1.5M
2024-04-12 29.78 29.98 29.29 29.39 1.3M
2024-04-11 30.20 30.33 29.71 29.79 1.3M
2024-04-10 30.57 30.57 30.00 30.21 1.2M
2024-04-09 30.54 30.76 30.23 30.64 1.4M
2024-04-08 31.21 31.21 30.39 30.53 1.7M
2024-04-03 31.50 31.65 30.72 30.95 1.4M
2024-04-02 31.80 32.10 31.29 31.34 1.2M
2024-04-01 31.43 32.02 31.36 31.74 1.1M
2024-03-29 31.21 31.64 30.54 31.29 1.3M
2024-03-28 31.03 31.95 30.74 30.96 1.4M
2024-03-27 31.89 32.14 31.33 31.33 0.7M
2024-03-26 31.87 32.41 31.71 31.89 0.9M
2024-03-25 32.86 32.86 31.81 31.91 1.0M
2024-03-22 33.22 33.49 32.86 32.87 1.0M
2024-03-21 33.91 33.98 33.27 33.34 1.2M
2024-03-20 33.88 34.02 33.66 33.84 0.9M
2024-03-19 34.20 34.39 33.86 33.87 0.9M
2024-03-18 34.29 34.68 33.79 34.20 1.2M
2024-03-15 33.81 34.41 33.66 34.41 1.8M
2024-03-14 34.01 34.42 33.70 33.89 0.9M
2024-03-13 34.24 34.43 33.83 34.11 1.1M
2024-03-12 34.69 34.69 33.99 34.22 1.2M
2024-03-11 33.55 34.58 33.31 34.51 2.2M
2024-03-08 33.62 33.84 33.07 33.60 1.2M
2024-03-07 33.93 34.39 33.46 33.52 2.1M
2024-03-06 35.28 35.28 33.36 34.29 3.3M
2024-03-05 33.11 35.49 32.99 35.45 3.6M
2024-03-04 34.01 34.56 32.96 33.10 2.5M
2024-03-01 34.61 34.81 34.06 34.23 1.3M
2024-02-29 33.65 34.62 33.43 34.61 2.0M
2024-02-28 34.18 35.00 33.66 33.68 2.1M
2024-02-27 33.94 34.61 33.64 34.17 1.8M
2024-02-26 33.43 34.46 32.99 33.94 1.8M
2024-02-23 34.28 34.28 33.36 33.49 1.8M
2024-02-22 34.34 34.74 33.80 34.12 2.3M
2024-02-21 34.30 35.46 34.16 34.34 2.1M
2024-02-20 35.48 35.48 34.19 34.56 1.7M
2024-02-19 37.11 37.49 34.94 35.10 3.4M
2024-02-08 37.07 39.84 35.00 37.27 5.4M
2024-02-07 33.29 36.54 33.29 36.54 4.7M
2024-02-06 31.84 33.56 30.84 33.21 2.4M
2024-02-05 30.00 32.14 29.53 31.49 3.2M
2024-02-02 32.21 33.08 30.94 31.54 1.8M
2024-02-01 32.46 33.21 32.31 32.36 1.4M
2024-01-31 33.48 33.92 32.18 33.57 1.6M
2024-01-30 33.54 34.79 33.43 33.48 1.1M
2024-01-29 34.47 34.94 34.06 34.16 0.8M
2024-01-26 35.41 35.41 34.19 34.40 1.1M
2024-01-25 34.32 35.14 34.00 35.07 1.4M
2024-01-24 35.31 35.31 33.71 34.40 1.6M
2024-01-23 34.60 35.35 34.07 35.14 1.3M
2024-01-22 35.57 35.98 34.63 34.65 1.8M
2024-01-19 36.88 36.88 35.34 35.71 2.1M
2024-01-18 36.34 37.62 35.31 37.62 2.9M
2024-01-17 36.89 37.93 36.44 36.44 1.9M
2024-01-16 36.93 37.14 36.31 36.89 1.4M
2024-01-15 37.86 37.91 36.79 36.99 1.8M
2024-01-12 38.74 38.74 37.57 37.65 1.0M
2024-01-11 38.99 39.07 37.41 38.59 2.5M
2024-01-10 39.76 39.92 38.91 39.11 1.4M
2024-01-09 39.89 40.74 39.51 39.76 1.5M
2024-01-08 40.86 41.08 39.89 39.89 1.6M
2024-01-05 41.31 41.79 40.73 40.82 1.6M
2024-01-04 41.57 41.82 40.71 41.17 1.3M
2024-01-03 42.14 42.14 41.43 41.62 0.8M
2024-01-02 42.06 42.34 41.84 41.90 0.6M