Fujian Nanwang Environment Protection Scientech Co Ltd (301355)

301355
🏛️ Chine →
11.62
Dernière Mise à Jour: 2025-09-26
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 13.51 13.82 13.22 13.22 8.6M
2024-12-30 12.90 13.68 12.80 13.45 13.3M
2024-12-27 12.70 12.96 12.50 12.81 4.4M
2024-12-26 12.60 12.77 12.47 12.55 3.5M
2024-12-25 12.78 12.88 12.48 12.66 4.7M
2024-12-24 12.82 12.84 12.46 12.75 4.2M
2024-12-23 12.94 12.98 12.56 12.67 5.2M
2024-12-20 12.90 13.14 12.81 12.93 4.4M
2024-12-19 12.72 12.90 12.62 12.84 3.1M
2024-12-18 13.00 13.08 12.51 12.84 4.1M
2024-12-17 13.19 13.19 12.65 12.85 5.8M
2024-12-16 12.99 13.23 12.93 13.12 4.8M
2024-12-13 12.93 13.10 12.89 12.92 5.2M
2024-12-12 12.85 13.08 12.77 12.93 5.9M
2024-12-11 12.80 12.88 12.58 12.79 6.0M
2024-12-10 13.15 13.25 12.69 12.80 6.1M
2024-12-09 12.86 12.99 12.60 12.87 5.8M
2024-12-06 12.68 12.96 12.39 12.85 7.3M
2024-12-05 12.37 12.68 12.28 12.59 7.1M
2024-12-04 12.36 12.41 12.10 12.33 4.1M
2024-12-03 12.38 12.60 12.34 12.36 4.1M
2024-12-02 12.46 12.50 12.33 12.38 5.5M
2024-11-29 12.35 12.63 12.20 12.42 7.4M
2024-11-28 12.40 12.71 12.19 12.35 11.5M
2024-11-27 12.00 12.40 11.70 12.38 12.9M
2024-11-26 11.70 12.23 11.65 12.18 8.9M
2024-11-25 11.34 11.83 11.31 11.69 3.0M
2024-11-22 11.62 11.75 11.23 11.42 3.5M
2024-11-21 11.50 11.68 11.49 11.62 2.7M
2024-11-20 11.38 11.63 11.35 11.59 2.9M
2024-11-19 11.39 11.39 11.08 11.38 2.4M
2024-11-18 11.47 11.55 11.13 11.24 3.0M
2024-11-15 11.56 11.78 11.37 11.40 3.1M
2024-11-14 11.90 11.98 11.58 11.61 2.6M
2024-11-13 12.00 12.15 11.72 11.97 3.6M
2024-11-12 12.25 12.28 11.93 12.07 4.4M
2024-11-11 12.13 12.27 12.03 12.22 3.8M
2024-11-08 12.25 12.27 11.98 12.20 5.8M
2024-11-07 11.75 12.50 11.66 12.20 7.5M
2024-11-06 11.88 11.98 11.71 11.85 4.9M
2024-11-05 11.62 11.99 11.60 11.88 6.0M
2024-11-04 11.80 11.80 11.50 11.72 3.7M
2024-11-01 11.84 11.91 11.34 11.70 5.6M
2024-10-31 11.60 11.96 11.51 11.92 6.7M
2024-10-30 11.50 11.60 11.36 11.59 5.5M
2024-10-29 11.40 11.56 11.20 11.52 7.4M
2024-10-28 11.03 11.42 11.03 11.39 6.1M
2024-10-25 10.84 11.11 10.84 11.11 4.5M
2024-10-24 11.07 11.07 10.78 10.86 4.2M
2024-10-23 11.00 11.39 10.91 11.10 7.5M
2024-10-22 11.02 11.06 10.92 10.98 3.5M
2024-10-21 11.15 11.15 10.94 11.01 4.8M
2024-10-18 10.68 11.20 10.60 11.06 6.2M
2024-10-17 11.00 11.31 10.80 10.80 3.0M
2024-10-16 10.85 11.04 10.78 10.95 1.7M
2024-10-15 11.05 11.16 10.85 10.97 3.4M
2024-10-14 11.03 11.08 10.78 11.04 3.5M
2024-10-11 11.21 11.23 10.78 10.90 4.0M
2024-10-10 11.30 11.46 11.01 11.14 4.4M
2024-10-09 12.08 12.11 11.13 11.13 8.8M
2024-10-08 13.36 13.68 12.00 12.55 15.6M
2024-09-30 10.76 11.90 10.63 11.69 13.2M
2024-09-27 10.16 10.65 10.03 10.50 10.4M
2024-09-26 9.76 10.08 9.76 10.03 4.8M
2024-09-25 9.84 9.98 9.74 9.85 4.5M
2024-09-24 9.64 9.81 9.62 9.74 3.1M
2024-09-23 9.80 9.80 9.63 9.64 0.9M
2024-09-20 9.71 9.73 9.60 9.68 0.8M
2024-09-19 9.70 9.76 9.63 9.73 1.2M
2024-09-18 9.71 9.71 9.44 9.63 1.0M
2024-09-13 9.75 9.77 9.64 9.70 0.9M
2024-09-12 9.74 9.80 9.65 9.73 1.0M
2024-09-11 9.65 9.78 9.64 9.74 0.9M
2024-09-10 9.72 9.77 9.59 9.70 0.8M
2024-09-09 9.63 9.78 9.52 9.72 1.5M
2024-09-06 9.68 9.75 9.60 9.63 1.4M
2024-09-05 9.61 9.72 9.58 9.68 1.4M
2024-09-04 9.51 9.74 9.48 9.58 2.0M
2024-09-03 9.50 9.76 9.49 9.63 1.9M
2024-09-02 9.70 9.80 9.50 9.50 1.5M
2024-08-30 9.61 9.90 9.57 9.74 3.1M
2024-08-29 9.68 9.69 9.48 9.61 1.4M
2024-08-28 9.25 9.68 9.20 9.56 2.0M
2024-08-27 9.66 9.69 9.46 9.46 1.6M
2024-08-26 9.70 9.82 9.60 9.69 2.1M
2024-08-23 9.72 9.84 9.57 9.74 2.9M
2024-08-22 9.76 9.91 9.73 9.80 1.3M
2024-08-21 9.77 9.93 9.72 9.83 1.5M
2024-08-20 9.85 9.98 9.67 9.86 2.0M
2024-08-19 9.80 10.06 9.78 9.86 2.0M
2024-08-16 9.92 10.06 9.76 9.88 2.5M
2024-08-15 9.97 10.17 9.90 9.93 3.1M
2024-08-14 10.17 10.20 10.00 10.04 2.1M
2024-08-13 10.09 10.19 10.00 10.16 2.1M
2024-08-12 10.15 10.17 9.90 10.14 2.2M
2024-08-09 10.20 10.36 10.07 10.18 2.1M
2024-08-08 10.09 10.23 9.95 10.12 2.9M
2024-08-07 10.08 10.25 9.86 10.16 4.4M
2024-08-06 10.22 10.67 10.09 10.22 6.4M
2024-08-05 10.32 10.72 10.10 10.17 4.9M
2024-08-02 10.90 11.53 10.30 10.32 13.8M
2024-08-01 10.66 11.05 10.41 11.02 7.3M
2024-07-31 10.20 10.65 10.10 10.58 6.8M
2024-07-30 9.96 10.17 9.92 10.10 4.4M
2024-07-29 9.99 10.02 9.90 9.95 1.8M
2024-07-26 9.91 10.05 9.83 9.98 2.5M
2024-07-25 9.90 10.08 9.72 9.92 3.2M
2024-07-24 9.80 9.98 9.78 9.84 2.2M
2024-07-23 10.12 10.15 9.90 9.91 4.2M
2024-07-22 9.85 10.22 9.76 10.18 4.6M
2024-07-19 9.80 9.97 9.69 9.88 2.1M
2024-07-18 9.78 9.84 9.46 9.79 2.7M
2024-07-17 9.99 9.99 9.78 9.92 2.3M
2024-07-16 9.76 10.16 9.65 10.02 4.3M
2024-07-15 9.73 9.96 9.65 9.76 2.0M
2024-07-12 9.89 9.98 9.70 9.75 2.9M
2024-07-11 9.81 10.05 9.78 9.95 4.7M
2024-07-10 9.38 10.28 9.33 9.82 4.8M
2024-07-09 9.26 9.52 9.15 9.46 1.9M
2024-07-08 9.56 9.64 9.28 9.40 1.5M
2024-07-05 9.35 9.62 9.25 9.57 1.3M
2024-07-04 9.76 9.78 9.36 9.37 1.6M
2024-07-03 9.72 9.82 9.61 9.70 1.7M
2024-07-02 9.75 9.79 9.62 9.72 1.4M
2024-07-01 9.61 9.74 9.51 9.70 1.5M
2024-06-28 9.50 9.71 9.42 9.59 1.8M
2024-06-27 9.71 9.86 9.49 9.54 1.9M
2024-06-26 9.18 9.70 9.15 9.69 2.3M
2024-06-25 9.12 9.44 9.12 9.30 2.3M
2024-06-24 9.56 9.64 9.15 9.16 3.5M
2024-06-21 9.75 9.84 9.58 9.77 1.4M
2024-06-20 9.99 10.09 9.72 9.75 2.8M
2024-06-19 9.99 10.08 9.90 9.99 3.0M
2024-06-18 9.96 10.02 9.89 9.98 2.3M
2024-06-17 9.98 10.01 9.87 9.92 1.9M
2024-06-14 9.85 10.14 9.85 10.04 3.6M
2024-06-13 10.40 10.43 9.90 10.00 5.8M
2024-06-12 10.22 10.46 10.20 10.44 1.1M
2024-06-11 10.15 10.29 9.69 10.26 1.3M
2024-06-07 10.04 10.24 9.95 10.08 1.5M
2024-06-06 10.49 10.67 9.84 9.93 1.9M
2024-06-05 10.82 10.88 10.46 10.49 1.1M
2024-06-04 10.90 11.00 10.66 10.80 1.3M
2024-06-03 11.46 11.58 10.90 11.03 1.3M
2024-05-31 11.29 11.52 11.19 11.47 1.0M
2024-05-30 11.39 11.41 11.20 11.21 0.9M
2024-05-29 11.31 11.57 11.31 11.40 1.0M
2024-05-28 11.52 11.59 11.36 11.42 0.7M
2024-05-27 11.68 11.69 11.31 11.59 0.9M
2024-05-24 11.65 11.75 11.51 11.51 1.0M
2024-05-23 11.90 11.95 11.64 11.65 1.3M
2024-05-22 11.85 11.99 11.77 11.97 1.2M
2024-05-21 11.96 11.97 11.78 11.79 0.9M
2024-05-20 11.87 12.01 11.81 11.95 1.2M
2024-05-17 11.71 11.87 11.70 11.86 1.1M
2024-05-16 11.65 11.85 11.65 11.71 1.2M
2024-05-15 11.75 11.83 11.63 11.66 0.9M
2024-05-14 11.73 11.86 11.63 11.75 1.2M
2024-05-13 11.90 11.94 11.58 11.62 1.3M
2024-05-10 12.23 12.23 11.87 11.97 1.8M
2024-05-09 12.04 12.24 11.98 12.18 1.1M
2024-05-08 12.10 12.22 12.02 12.04 1.4M
2024-05-07 12.10 12.20 12.00 12.17 1.7M
2024-05-06 11.81 12.19 11.81 12.10 2.0M
2024-04-30 11.87 11.96 11.68 11.79 1.5M
2024-04-29 11.59 12.03 11.51 11.87 2.1M
2024-04-26 11.53 11.62 11.31 11.49 2.4M
2024-04-25 11.41 11.55 11.32 11.50 1.9M
2024-04-24 11.37 11.44 11.24 11.41 1.0M
2024-04-23 11.08 11.37 11.08 11.28 1.1M
2024-04-22 11.30 11.30 10.85 11.17 0.8M
2024-04-19 11.32 11.34 11.07 11.14 1.6M
2024-04-18 11.51 11.57 11.28 11.35 2.1M
2024-04-17 11.27 11.65 11.04 11.50 1.6M
2024-04-16 11.48 11.50 10.60 10.88 2.2M
2024-04-15 12.45 12.62 11.21 11.58 2.0M
2024-04-12 12.73 12.85 12.54 12.54 0.9M
2024-04-11 12.55 12.93 12.48 12.65 1.1M
2024-04-10 12.88 13.00 12.52 12.59 1.3M
2024-04-09 12.42 12.99 12.42 12.94 1.5M
2024-04-08 12.98 12.98 12.53 12.55 1.7M
2024-04-03 13.21 13.25 12.87 13.02 1.7M
2024-04-02 13.14 13.28 13.02 13.22 2.2M
2024-04-01 13.00 13.17 13.00 13.15 2.1M
2024-03-29 13.30 13.30 12.91 13.05 2.2M
2024-03-28 12.90 13.27 12.52 13.24 3.3M
2024-03-27 12.88 13.38 12.73 12.87 2.9M
2024-03-26 12.70 13.21 12.65 12.90 2.4M
2024-03-25 13.13 13.25 12.70 12.70 2.9M
2024-03-22 13.15 13.47 12.94 13.39 4.6M
2024-03-21 13.06 13.16 12.80 13.01 1.9M
2024-03-20 12.95 13.10 12.90 13.00 2.4M
2024-03-19 13.08 13.10 12.95 13.00 1.5M
2024-03-18 12.90 13.09 12.79 13.07 1.9M
2024-03-15 12.68 12.86 12.52 12.84 1.9M
2024-03-14 12.55 12.75 12.29 12.73 2.1M
2024-03-13 12.84 12.84 12.54 12.57 1.6M
2024-03-12 12.44 12.86 12.42 12.81 2.6M
2024-03-11 12.34 12.46 12.20 12.44 1.7M
2024-03-08 12.43 12.50 12.15 12.34 2.2M
2024-03-07 12.57 12.75 12.38 12.38 1.7M
2024-03-06 12.29 12.65 12.18 12.56 1.9M
2024-03-05 12.36 12.64 12.22 12.35 2.4M
2024-03-04 12.50 12.57 12.02 12.43 2.8M
2024-03-01 12.40 12.89 12.28 12.57 3.9M
2024-02-29 11.99 12.49 11.85 12.45 2.8M
2024-02-28 12.99 13.46 11.94 12.03 5.4M
2024-02-27 12.82 13.17 12.51 13.00 4.6M
2024-02-26 12.28 13.36 12.16 12.96 4.1M
2024-02-23 11.80 12.37 11.59 12.36 3.3M
2024-02-22 11.09 11.85 11.09 11.69 3.3M
2024-02-21 10.98 11.46 10.82 11.13 2.7M
2024-02-20 10.95 10.95 10.66 10.93 1.6M
2024-02-19 10.78 11.15 10.60 10.94 2.5M
2024-02-08 9.62 10.62 9.62 10.58 2.7M
2024-02-07 10.12 10.44 9.42 9.65 2.9M
2024-02-06 9.83 10.50 9.10 10.14 2.7M
2024-02-05 11.20 11.21 9.57 9.96 3.0M
2024-02-02 11.96 12.17 10.96 11.43 1.7M
2024-02-01 12.26 12.30 11.80 12.00 1.6M
2024-01-31 12.96 13.05 12.24 12.24 1.6M
2024-01-30 13.42 13.54 12.89 12.95 1.5M
2024-01-29 14.00 14.21 13.51 13.55 1.9M
2024-01-26 13.95 14.48 13.82 13.93 2.2M
2024-01-25 13.48 13.96 13.36 13.96 2.3M
2024-01-24 13.67 13.79 13.05 13.58 2.9M
2024-01-23 13.38 14.50 12.87 13.54 2.9M
2024-01-22 14.13 14.13 13.08 13.22 1.7M
2024-01-19 14.20 14.42 14.05 14.06 1.1M
2024-01-18 14.51 14.66 13.88 14.20 2.4M
2024-01-17 14.82 14.94 14.60 14.60 1.3M
2024-01-16 14.92 15.07 14.64 14.82 1.5M
2024-01-15 14.97 15.12 14.81 14.99 1.2M
2024-01-12 15.29 15.40 15.08 15.10 1.9M
2024-01-11 15.01 15.27 14.93 15.24 1.7M
2024-01-10 15.02 15.24 14.83 15.04 1.6M
2024-01-09 14.94 15.36 14.94 15.11 2.0M
2024-01-08 15.26 15.32 14.95 14.95 1.6M
2024-01-05 15.10 15.30 15.03 15.21 1.8M
2024-01-04 15.12 15.18 14.96 15.16 1.1M
2024-01-03 15.13 15.22 14.90 15.06 1.3M
2024-01-02 15.16 15.29 15.11 15.13 1.1M