Shandong Kuntai New Material Technology Co Ltd (001260)

001260
🏛️ Chine →
19.61
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
09:30 19.66 19.78 19.62 19.62 112.3K
09:35 19.62 19.95 19.62 19.88 110.8K
09:40 19.93 19.94 19.89 19.93 40.2K
09:45 19.91 20.03 19.91 19.93 80.8K
09:50 19.93 20.02 19.92 19.97 60.3K
09:55 19.97 20.01 19.93 20.00 28.6K
10:00 19.99 20.03 19.95 19.97 64.9K
10:05 19.97 19.97 19.84 19.85 29.9K
10:10 19.85 19.90 19.84 19.90 8.7K
10:15 19.88 19.88 19.78 19.85 37.1K
10:20 19.82 19.90 19.82 19.90 42.7K
10:25 19.89 19.89 19.82 19.86 10.6K
10:30 19.83 19.89 19.82 19.84 41.9K
10:35 19.85 19.86 19.83 19.86 7.0K
10:40 19.87 19.93 19.86 19.93 12.8K
10:45 19.91 19.95 19.89 19.91 13.2K
10:50 19.89 19.91 19.88 19.88 6.6K
10:55 19.88 19.90 19.85 19.87 15.3K
11:00 19.86 19.89 19.85 19.85 13.3K
11:05 19.85 19.85 19.83 19.85 9.5K
11:10 19.84 19.84 19.80 19.81 10.5K
11:15 19.80 19.80 19.78 19.80 15.7K
11:20 19.81 19.81 19.77 19.80 24.0K
11:25 19.80 19.80 19.79 19.79 13.2K
13:00 19.79 19.80 19.70 19.71 30.0K
13:05 19.72 19.74 19.65 19.65 37.5K
13:10 19.65 19.66 19.58 19.63 47.8K
13:15 19.63 19.65 19.61 19.63 14.3K
13:20 19.64 19.67 19.63 19.63 6.3K
13:25 19.63 19.66 19.62 19.63 12.3K
13:30 19.63 19.67 19.63 19.67 18.4K
13:35 19.68 19.72 19.67 19.72 20.4K
13:40 19.72 19.72 19.67 19.71 23.1K
13:45 19.71 19.71 19.64 19.68 16.6K
13:50 19.66 19.67 19.63 19.66 16.2K
13:55 19.64 19.67 19.63 19.67 14.5K
14:00 19.67 19.68 19.64 19.66 13.6K
14:05 19.67 19.67 19.64 19.64 9.4K
14:10 19.64 19.67 19.63 19.64 13.0K
14:15 19.64 19.66 19.64 19.65 10.2K
14:20 19.67 19.70 19.67 19.67 32.7K
14:25 19.68 19.77 19.67 19.76 26.9K
14:30 19.76 19.79 19.76 19.77 64.8K
14:35 19.77 19.78 19.68 19.71 22.8K
14:40 19.71 19.72 19.69 19.72 11.2K
14:45 19.71 19.71 19.67 19.69 23.1K
14:50 19.69 19.70 19.64 19.69 36.5K
14:55 19.65 19.69 19.64 19.64 13.1K
15:40 19.64 19.64 19.64 19.64 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 19.57 19.93 19.10 19.61 1.1M
2025-09-25 19.75 20.03 19.58 19.64 1.3M
2025-09-24 19.30 19.94 19.02 19.74 2.0M
2025-09-23 19.19 19.38 18.32 19.24 2.5M
2025-09-22 19.52 19.54 19.12 19.29 1.5M
2025-09-19 19.66 19.90 19.18 19.52 2.6M
2025-09-18 20.23 20.25 19.57 19.80 1.8M
2025-09-17 20.11 20.25 20.00 20.10 1.4M
2025-09-16 19.80 20.11 19.71 20.08 2.0M
2025-09-15 19.78 20.00 19.75 19.80 1.0M
2025-09-12 20.10 20.28 19.87 19.90 1.6M
2025-09-11 19.94 20.15 19.70 20.09 1.8M
2025-09-10 20.03 20.13 19.85 19.88 1.5M
2025-09-09 19.95 20.10 19.76 19.99 2.3M
2025-09-08 19.65 19.98 19.53 19.88 2.5M
2025-09-05 19.29 19.66 19.16 19.60 2.3M
2025-09-04 19.11 19.84 19.00 19.35 3.5M
2025-09-03 19.98 21.47 19.23 19.30 4.5M
2025-09-02 21.54 21.54 19.60 19.90 9.4M
2025-09-01 20.11 21.55 19.96 21.23 8.8M
2025-08-29 19.84 20.16 19.30 20.10 2.4M
2025-08-28 19.98 20.30 19.00 19.85 3.6M
2025-08-27 20.85 21.54 20.00 20.00 4.1M
2025-08-26 20.73 20.96 20.56 20.85 1.5M
2025-08-25 20.54 20.77 20.37 20.70 1.8M
2025-08-22 20.69 20.78 20.35 20.54 1.2M
2025-08-21 20.70 20.85 20.45 20.57 1.2M
2025-08-20 20.76 20.76 20.33 20.72 1.1M
2025-08-19 20.27 20.88 20.08 20.66 2.4M
2025-08-18 20.38 20.76 20.15 20.25 1.8M
2025-08-15 19.99 20.39 19.99 20.13 1.7M
2025-08-14 20.73 20.84 20.07 20.08 1.9M
2025-08-13 20.91 21.06 20.55 20.69 1.6M
2025-08-12 20.76 20.94 20.65 20.82 1.6M
2025-08-11 20.48 20.80 20.39 20.75 2.1M
2025-08-08 20.50 20.54 20.13 20.44 1.1M
2025-08-07 20.41 20.47 20.20 20.34 1.0M
2025-08-06 20.33 20.45 20.11 20.39 1.4M
2025-08-05 20.05 20.36 19.96 20.32 1.6M
2025-08-04 19.69 20.08 19.54 20.05 2.0M
2025-08-01 19.68 19.88 19.53 19.70 1.5M
2025-07-31 19.95 20.00 19.51 19.68 1.4M
2025-07-30 19.94 20.06 19.75 19.95 1.2M
2025-07-29 19.92 20.05 19.77 19.93 1.6M
2025-07-28 19.74 19.98 19.72 19.95 1.6M
2025-07-25 19.70 19.75 19.55 19.73 1.4M
2025-07-24 19.92 19.94 19.58 19.67 2.1M
2025-07-23 19.67 19.87 19.43 19.84 2.2M
2025-07-22 19.64 19.75 19.50 19.66 1.6M
2025-07-21 19.56 19.79 19.54 19.62 1.3M
2025-07-18 19.65 19.65 19.42 19.54 1.2M
2025-07-17 19.72 19.72 19.41 19.53 1.8M
2025-07-16 19.50 19.65 19.35 19.64 1.2M
2025-07-15 19.53 19.85 19.27 19.49 1.4M
2025-07-14 19.50 19.66 19.34 19.65 1.3M
2025-07-11 19.65 19.75 19.42 19.50 1.8M
2025-07-10 19.44 19.70 19.24 19.65 2.6M
2025-07-09 19.26 19.99 19.21 19.50 3.4M
2025-07-08 19.06 19.26 18.86 19.26 2.5M
2025-07-07 18.73 18.97 18.63 18.92 1.8M
2025-07-04 18.78 18.82 18.58 18.74 1.4M
2025-07-03 18.85 18.86 18.67 18.78 1.3M
2025-07-02 19.04 19.05 18.61 18.77 1.8M
2025-07-01 18.82 19.10 18.69 18.85 1.7M
2025-06-30 18.75 18.87 18.56 18.83 1.6M
2025-06-27 18.59 18.78 18.48 18.69 1.7M
2025-06-26 18.42 18.57 18.35 18.52 1.7M
2025-06-25 18.50 18.56 18.26 18.42 1.9M
2025-06-24 17.80 18.44 17.74 18.40 3.0M
2025-06-23 17.06 17.75 17.06 17.65 1.4M
2025-06-20 17.44 17.76 17.28 17.29 1.1M
2025-06-19 17.69 17.90 17.43 17.52 2.2M
2025-06-18 17.78 17.92 17.61 17.78 1.1M
2025-06-17 17.92 17.96 17.59 17.86 1.5M
2025-06-16 17.88 18.07 17.77 17.86 1.8M
2025-06-13 18.45 18.63 17.80 17.89 2.6M
2025-06-12 18.24 18.53 18.10 18.50 2.9M
2025-06-11 18.85 18.99 18.22 18.26 4.4M
2025-06-10 18.41 18.49 18.03 18.25 1.8M
2025-06-09 18.18 18.38 18.11 18.34 1.2M
2025-06-06 18.06 18.20 17.85 18.20 1.1M
2025-06-05 18.19 18.20 17.95 18.13 1.1M
2025-06-04 17.97 18.17 17.92 18.11 1.3M
2025-06-03 17.96 18.14 17.90 17.97 1.5M
2025-05-30 18.21 18.21 17.80 18.04 1.6M
2025-05-29 17.97 18.21 17.82 18.20 1.7M
2025-05-28 18.02 18.08 17.80 17.88 1.2M
2025-05-27 17.86 18.06 17.76 17.95 0.9M
2025-05-26 17.99 18.17 17.75 17.97 1.3M
2025-05-23 18.13 18.47 17.75 18.01 1.9M
2025-05-22 18.33 18.56 18.00 18.01 1.8M
2025-05-21 18.35 18.57 18.12 18.41 1.6M
2025-05-20 18.13 18.40 17.95 18.38 1.4M
2025-05-19 18.25 18.26 17.80 18.13 1.4M
2025-05-16 17.68 18.20 17.68 18.05 1.6M
2025-05-15 17.85 17.88 17.50 17.77 1.4M
2025-05-14 18.01 18.14 17.40 17.76 2.3M
2025-05-13 18.30 18.40 17.99 18.05 1.5M
2025-05-12 18.30 18.61 17.94 18.16 2.1M
2025-05-09 18.21 18.31 17.94 18.13 1.9M
2025-05-08 17.80 18.40 17.80 18.19 2.9M
2025-05-07 18.02 19.21 17.78 17.92 4.1M
2025-05-06 17.81 17.94 17.56 17.92 2.5M
2025-04-30 17.25 17.52 17.02 17.46 2.1M
2025-04-29 16.95 17.31 16.63 17.11 3.0M
2025-04-28 16.86 16.96 16.31 16.75 2.3M
2025-04-25 16.86 17.17 16.76 16.85 2.9M
2025-04-24 16.80 17.85 16.40 17.01 7.6M
2025-04-23 18.78 20.11 17.36 17.90 11.5M
2025-04-22 18.02 18.91 17.82 18.70 6.0M
2025-04-21 17.12 17.98 17.09 17.98 2.0M
2025-04-18 17.16 17.46 17.02 17.21 1.0M
2025-04-17 16.92 17.57 16.82 17.41 1.6M
2025-04-16 17.10 17.26 16.41 16.94 1.4M
2025-04-15 17.14 17.40 16.81 17.09 1.0M
2025-04-14 16.81 17.22 16.81 16.93 0.9M
2025-04-11 16.32 16.97 16.32 16.70 1.8M
2025-04-10 15.95 16.76 15.95 16.51 3.0M
2025-04-09 15.58 15.90 14.31 15.74 2.9M
2025-04-08 15.64 16.25 15.33 15.90 2.4M
2025-04-07 16.14 16.37 15.52 15.79 3.3M
2025-04-03 17.36 17.42 16.84 17.24 1.0M
2025-04-02 17.17 17.69 17.08 17.38 1.3M
2025-04-01 17.09 17.52 17.08 17.22 1.3M
2025-03-31 17.10 17.17 16.66 17.08 1.2M
2025-03-28 17.21 17.56 16.99 17.11 1.0M
2025-03-27 17.45 17.58 17.09 17.35 1.2M
2025-03-26 17.22 17.76 17.02 17.58 1.4M
2025-03-25 17.22 17.37 16.71 17.14 1.5M
2025-03-24 18.26 18.65 16.82 17.23 3.1M
2025-03-21 18.40 18.50 17.94 18.14 2.0M
2025-03-20 18.33 18.64 18.27 18.39 1.6M
2025-03-19 18.42 18.60 18.30 18.41 1.2M
2025-03-18 18.22 18.56 18.15 18.49 1.4M
2025-03-17 18.49 18.65 18.03 18.20 1.8M
2025-03-14 17.88 18.60 17.60 18.52 2.5M
2025-03-13 18.15 18.15 17.61 17.93 1.3M
2025-03-12 17.98 18.14 17.85 18.00 1.3M
2025-03-11 17.53 18.38 17.30 17.98 2.7M
2025-03-10 17.96 18.06 17.44 17.58 2.1M
2025-03-07 17.48 18.10 17.34 17.94 2.8M
2025-03-06 17.10 17.55 16.92 17.52 2.2M
2025-03-05 16.97 17.13 16.66 17.09 1.5M
2025-03-04 16.55 17.04 16.55 16.90 1.7M
2025-03-03 17.00 17.25 16.60 16.66 3.6M
2025-02-28 17.10 17.40 17.00 17.05 1.5M
2025-02-27 17.33 17.38 16.91 17.24 1.2M
2025-02-26 17.02 17.49 17.02 17.32 1.5M
2025-02-25 17.06 17.24 16.97 17.04 1.1M
2025-02-24 17.00 17.20 16.83 17.18 1.4M
2025-02-21 17.15 17.28 16.84 16.98 2.0M
2025-02-20 17.35 17.35 17.06 17.25 1.3M
2025-02-19 17.14 17.38 16.93 17.21 2.0M
2025-02-18 17.29 17.50 16.88 16.91 2.9M
2025-02-17 17.28 17.44 17.11 17.30 1.9M
2025-02-14 17.47 17.60 17.26 17.35 0.7M
2025-02-13 17.51 17.76 17.22 17.46 1.4M
2025-02-12 17.80 17.80 17.30 17.50 1.1M
2025-02-11 17.30 17.72 17.30 17.56 1.9M
2025-02-10 17.51 17.51 17.20 17.28 2.1M
2025-02-07 18.09 18.95 17.34 17.41 4.5M
2025-02-06 17.27 18.11 17.25 18.09 3.1M
2025-02-05 17.29 17.54 17.21 17.36 1.0M
2025-01-27 16.75 17.47 16.75 17.19 1.9M
2025-01-24 16.62 16.80 16.42 16.77 1.1M
2025-01-23 16.80 16.87 16.63 16.64 1.0M
2025-01-22 16.85 16.88 16.51 16.64 1.0M
2025-01-21 16.76 16.76 16.43 16.73 1.2M
2025-01-20 16.10 16.62 16.01 16.55 1.3M
2025-01-17 15.95 16.09 15.76 16.03 0.8M
2025-01-16 16.22 16.29 15.85 15.99 1.0M
2025-01-15 16.15 16.40 16.01 16.03 1.3M
2025-01-14 15.13 16.05 15.13 16.05 1.5M
2025-01-13 15.01 15.23 14.59 15.15 1.2M
2025-01-10 15.35 15.55 15.11 15.11 1.2M
2025-01-09 15.42 15.66 15.26 15.35 1.0M
2025-01-08 15.77 15.92 15.10 15.54 1.4M
2025-01-07 15.27 15.77 15.11 15.77 1.6M
2025-01-06 15.39 15.57 14.75 15.27 2.1M
2025-01-03 15.64 15.79 15.15 15.39 2.0M
2025-01-02 15.90 16.28 15.50 15.65 1.5M