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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 21.64 22.10 21.55 22.07 1.2M
2023-12-28 21.25 21.75 21.04 21.64 1.2M
2023-12-27 21.04 21.39 21.00 21.26 1.0M
2023-12-26 21.56 21.60 20.95 21.04 1.1M
2023-12-25 21.68 21.75 21.11 21.30 1.9M
2023-12-22 21.98 22.30 21.67 21.78 1.9M
2023-12-21 22.09 22.09 21.36 22.00 1.8M
2023-12-20 21.91 22.60 21.91 22.02 2.1M
2023-12-19 21.90 22.02 21.74 21.93 1.1M
2023-12-18 21.85 22.27 21.81 21.90 1.6M
2023-12-15 22.19 22.35 21.87 21.93 1.6M
2023-12-14 22.63 22.83 22.13 22.22 1.8M
2023-12-13 22.50 22.97 22.15 22.66 2.4M
2023-12-12 22.64 22.77 22.21 22.52 1.6M
2023-12-11 22.03 22.70 21.82 22.47 2.5M
2023-12-08 22.88 23.07 22.17 22.21 3.6M
2023-12-07 23.73 23.97 22.96 23.03 4.1M
2023-12-06 22.87 24.92 22.64 23.56 5.7M
2023-12-05 23.43 23.52 22.85 22.86 2.9M
2023-12-04 23.76 23.85 23.34 23.45 3.2M
2023-12-01 23.69 24.17 22.91 23.85 5.3M
2023-11-30 23.53 24.31 23.27 23.68 5.0M
2023-11-29 23.00 24.37 22.96 23.83 6.9M
2023-11-28 23.00 23.93 22.61 23.84 8.1M
2023-11-27 22.35 23.36 22.20 22.93 6.8M
2023-11-24 23.80 24.33 22.48 22.50 11.1M
2023-11-23 27.41 28.18 24.75 24.90 17.1M
2023-11-22 26.30 27.50 24.89 27.50 18.5M
2023-11-21 22.71 25.00 22.39 25.00 5.8M
2023-11-20 22.69 22.94 22.43 22.73 3.7M
2023-11-17 22.13 22.70 22.05 22.66 4.0M
2023-11-16 22.15 22.68 21.96 22.17 4.3M
2023-11-15 21.97 22.17 21.75 22.12 2.6M
2023-11-14 22.06 22.10 21.70 21.91 2.5M
2023-11-13 21.31 22.14 21.31 21.98 3.9M
2023-11-10 21.44 21.62 21.07 21.29 1.7M
2023-11-09 21.60 21.71 21.31 21.50 2.1M
2023-11-08 21.89 21.90 21.56 21.65 2.7M
2023-11-07 21.50 21.96 21.28 21.90 4.4M
2023-11-06 21.17 21.52 21.11 21.50 3.2M
2023-11-03 20.64 21.38 20.61 21.11 4.3M
2023-11-02 21.71 21.71 20.60 20.61 5.1M
2023-11-01 21.50 21.70 21.39 21.70 4.5M
2023-10-31 21.68 21.82 21.25 21.50 5.2M
2023-10-30 22.02 22.15 21.35 21.91 7.5M
2023-10-27 22.64 23.20 21.60 21.85 11.0M
2023-10-26 26.05 26.08 22.54 22.86 16.9M
2023-10-25 21.84 23.71 21.65 23.71 5.3M
2023-10-24 19.77 21.55 19.70 21.55 1.7M
2023-10-23 20.35 20.35 19.50 19.59 1.1M
2023-10-20 19.90 21.11 19.90 20.25 1.6M
2023-10-19 20.26 20.67 19.80 20.00 0.9M
2023-10-18 20.36 20.77 20.22 20.39 0.8M
2023-10-17 20.82 20.83 20.34 20.52 1.0M
2023-10-16 20.93 21.12 20.68 20.90 0.8M
2023-10-13 21.12 21.53 20.87 20.90 1.3M
2023-10-12 21.00 21.45 20.75 21.35 1.4M
2023-10-11 21.40 21.40 20.80 20.92 1.3M
2023-10-10 21.67 21.76 21.12 21.22 1.3M
2023-10-09 21.40 21.75 21.28 21.59 1.6M
2023-09-28 21.08 21.75 20.81 21.37 1.5M
2023-09-27 21.15 21.42 20.70 20.81 1.2M
2023-09-26 21.23 21.25 20.76 21.15 1.1M
2023-09-25 21.40 21.77 21.10 21.22 1.3M
2023-09-22 21.08 21.52 20.72 21.52 2.1M
2023-09-21 22.40 22.40 21.13 21.23 2.6M
2023-09-20 21.26 22.68 21.26 21.83 3.5M
2023-09-19 21.56 21.62 21.30 21.34 1.5M
2023-09-18 20.81 22.04 20.70 21.56 2.9M
2023-09-15 20.80 21.20 20.48 20.72 1.5M
2023-09-14 21.64 21.71 20.59 20.66 3.9M
2023-09-13 21.67 22.26 20.90 22.01 3.7M
2023-09-12 21.47 21.51 21.16 21.46 0.8M
2023-09-11 21.11 21.35 20.90 21.31 0.8M
2023-09-08 20.96 21.38 20.80 21.11 0.7M
2023-09-07 21.45 21.64 20.90 20.97 1.0M
2023-09-06 21.25 21.58 21.21 21.45 0.8M
2023-09-05 21.51 21.65 21.30 21.35 1.0M
2023-09-04 21.55 21.76 21.28 21.43 1.0M
2023-09-01 21.34 21.68 21.19 21.55 1.2M
2023-08-31 21.24 21.50 21.08 21.37 1.2M
2023-08-30 20.83 21.39 20.61 21.20 1.9M
2023-08-29 19.62 20.98 19.40 20.84 3.5M
2023-08-28 20.19 20.20 19.26 19.38 1.7M
2023-08-25 20.40 20.40 19.02 19.16 2.5M
2023-08-24 20.83 20.95 19.66 20.40 2.5M
2023-08-23 21.85 21.85 20.90 20.95 2.0M
2023-08-22 22.00 22.07 21.28 21.77 3.0M
2023-08-21 22.00 22.58 21.88 22.15 4.4M
2023-08-18 21.37 22.13 21.33 21.89 3.7M
2023-08-17 21.31 21.34 20.26 21.34 2.0M
2023-08-16 21.35 21.66 21.16 21.29 1.6M
2023-08-15 20.90 21.60 20.76 21.55 2.9M
2023-08-14 20.70 20.91 20.68 20.89 0.6M
2023-08-11 21.18 21.33 20.90 20.91 0.8M
2023-08-10 21.09 21.20 21.00 21.13 0.9M
2023-08-09 20.84 21.19 20.80 21.12 1.1M
2023-08-08 20.97 21.10 20.81 21.00 0.6M
2023-08-07 20.91 20.98 20.71 20.96 0.7M
2023-08-04 21.06 21.15 20.80 20.90 1.0M
2023-08-03 21.30 21.37 20.87 21.06 1.4M
2023-08-02 21.50 21.50 21.20 21.44 0.9M
2023-08-01 21.39 21.52 21.20 21.26 1.0M
2023-07-31 21.46 21.70 21.35 21.51 1.2M
2023-07-28 21.07 22.09 20.82 21.45 2.4M
2023-07-27 21.51 21.84 21.20 21.24 1.7M
2023-07-26 21.47 21.60 21.05 21.21 1.2M
2023-07-25 21.00 21.60 21.00 21.44 1.8M
2023-07-24 21.19 21.20 20.82 20.87 1.3M
2023-07-21 22.11 22.19 21.15 21.17 2.4M
2023-07-20 22.76 22.96 22.00 22.10 2.9M
2023-07-19 23.46 23.58 22.66 22.76 2.8M
2023-07-18 23.10 23.61 22.90 23.39 3.0M
2023-07-17 23.16 23.25 22.83 23.20 2.6M
2023-07-14 23.90 24.05 23.33 23.37 5.6M
2023-07-13 23.79 24.31 23.31 24.16 8.3M
2023-07-12 24.80 24.89 23.46 23.67 9.7M
2023-07-11 22.00 24.10 21.75 24.10 5.4M
2023-07-10 22.00 22.46 21.75 21.91 1.2M
2023-07-07 22.06 22.48 21.82 22.10 1.4M
2023-07-06 21.88 22.14 21.75 22.09 1.1M
2023-07-05 22.27 22.27 21.60 21.88 1.3M
2023-07-04 21.69 22.42 21.56 22.20 2.9M
2023-07-03 21.61 21.95 21.48 21.71 1.6M
2023-06-30 21.52 21.75 21.39 21.49 1.2M
2023-06-29 21.39 21.79 21.35 21.54 1.4M
2023-06-28 20.98 21.44 20.64 21.34 1.2M
2023-06-27 20.91 21.24 20.90 21.19 0.9M
2023-06-26 20.90 21.47 20.78 20.89 1.2M
2023-06-21 21.39 21.44 20.91 20.98 1.1M
2023-06-20 21.65 21.65 21.16 21.21 1.3M
2023-06-19 21.66 21.88 21.45 21.69 1.3M
2023-06-16 21.72 21.94 21.62 21.64 1.2M
2023-06-15 21.95 22.18 21.71 21.80 1.5M
2023-06-14 22.01 22.60 21.77 21.78 2.5M
2023-06-13 21.42 22.27 21.40 22.20 4.1M
2023-06-12 20.60 21.75 20.37 21.57 3.4M
2023-06-09 20.47 21.17 20.46 20.60 1.3M
2023-06-08 20.39 20.60 20.21 20.35 0.9M
2023-06-07 20.64 20.70 20.38 20.40 0.9M
2023-06-06 21.00 21.13 20.62 20.62 1.2M
2023-06-05 21.77 21.77 21.09 21.10 1.3M
2023-06-02 20.97 21.22 20.97 21.12 0.8M
2023-06-01 21.20 21.43 20.96 21.03 1.2M
2023-05-31 21.51 21.79 21.25 21.31 1.4M
2023-05-30 21.36 22.28 21.26 21.70 2.3M
2023-05-29 21.46 21.62 21.16 21.26 1.3M
2023-05-26 21.52 22.15 20.87 21.70 2.8M
2023-05-25 21.80 21.93 21.48 21.92 1.4M
2023-05-24 21.99 22.18 21.76 21.80 1.4M
2023-05-23 21.97 22.35 21.82 22.11 2.0M
2023-05-22 21.76 22.03 21.60 21.95 1.4M
2023-05-19 21.41 21.81 21.23 21.75 2.0M
2023-05-18 21.17 21.92 21.01 21.49 2.5M
2023-05-17 20.67 21.05 20.60 21.03 1.0M
2023-05-16 21.10 21.10 20.60 20.66 1.0M
2023-05-15 21.06 21.22 20.78 21.04 1.0M
2023-05-12 20.98 21.26 20.81 21.06 1.2M
2023-05-11 20.91 21.14 20.80 20.97 1.1M
2023-05-10 20.64 21.15 20.44 20.91 1.5M
2023-05-09 21.03 21.03 20.35 20.64 1.4M
2023-05-08 20.98 21.19 20.78 20.96 0.9M
2023-05-05 21.01 21.09 20.61 20.88 1.2M
2023-05-04 21.02 21.46 20.90 21.00 1.3M
2023-04-28 20.80 21.08 20.70 20.93 1.3M
2023-04-27 20.54 21.15 20.54 20.71 1.8M
2023-04-26 19.93 20.87 19.81 20.69 2.5M
2023-04-25 21.26 21.26 19.85 20.00 2.3M
2023-04-24 20.74 20.89 20.20 20.87 1.8M
2023-04-21 21.17 21.41 20.55 20.60 2.4M
2023-04-20 22.00 22.00 21.20 21.22 2.8M
2023-04-19 22.52 22.68 21.78 21.79 2.8M
2023-04-18 22.60 22.75 22.42 22.67 1.7M
2023-04-17 22.32 22.74 22.30 22.59 1.7M
2023-04-14 22.40 22.54 22.29 22.41 1.5M
2023-04-13 22.63 22.75 22.21 22.24 2.0M
2023-04-12 22.65 22.95 22.36 22.58 1.7M
2023-04-11 22.90 22.94 22.32 22.55 2.6M
2023-04-10 23.84 23.85 22.86 22.86 3.6M
2023-04-07 23.77 24.00 23.56 23.85 2.3M
2023-04-06 24.72 24.73 23.67 23.73 4.1M
2023-04-04 24.32 25.00 23.88 24.71 5.1M
2023-04-03 23.80 24.88 23.66 24.48 4.0M
2023-03-31 23.52 23.99 23.27 23.83 3.5M
2023-03-30 24.22 24.42 23.06 23.59 6.0M
2023-03-29 24.69 25.80 24.41 24.80 8.4M
2023-03-28 24.10 24.70 23.91 24.69 5.2M
2023-03-27 23.90 24.20 23.56 23.94 2.6M
2023-03-24 24.56 24.68 24.07 24.07 3.2M
2023-03-23 24.52 24.70 24.25 24.53 2.9M
2023-03-22 24.66 24.88 24.30 24.40 3.0M
2023-03-21 24.73 24.91 24.25 24.71 3.6M
2023-03-20 24.38 24.85 24.07 24.74 4.0M
2023-03-17 25.33 25.45 24.36 24.38 5.4M
2023-03-16 25.06 25.97 24.90 25.26 5.8M
2023-03-15 25.00 25.39 24.97 25.05 3.2M
2023-03-14 25.70 25.72 24.62 24.90 5.0M
2023-03-13 25.67 26.18 25.28 25.99 5.3M
2023-03-10 27.02 27.50 25.88 25.88 6.5M
2023-03-09 28.41 28.82 27.40 27.46 6.2M
2023-03-08 28.25 28.96 27.88 28.47 6.9M
2023-03-07 28.88 29.20 27.39 28.71 10.4M
2023-03-06 28.49 29.30 28.12 29.15 9.5M
2023-03-03 28.55 28.86 28.20 28.33 6.5M
2023-03-02 29.17 29.38 28.59 28.61 9.4M
2023-03-01 29.90 30.12 28.83 29.46 13.7M
2023-02-28 30.12 31.55 30.11 30.12 17.5M
2023-02-27 35.69 38.50 32.78 33.45 22.2M
2023-02-24 31.45 36.42 31.45 36.42 11.4M
2023-02-23 33.11 33.11 32.58 33.11 5.5M
2023-02-22 28.10 30.10 28.10 30.10 10.6M
2023-02-21 27.36 27.36 27.36 27.36 5.0M
2023-02-20 24.87 24.87 24.87 24.87 0.4M
2023-02-17 22.61 22.61 22.61 22.61 0.2M
2023-02-16 17.12 20.55 17.12 20.55 1.0M