Shenzhen Vital New Material Co Ltd (301319)

301319
🏛️ Chine →
47.58
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 46.09 49.83 46.09 49.55 2,209.6K
09:35 49.63 49.93 48.31 48.33 1,023.3K
09:40 48.32 48.37 47.55 47.57 538.3K
09:45 47.50 47.80 47.28 47.35 246.2K
09:50 47.31 47.89 47.25 47.78 332.3K
09:55 47.80 48.27 47.37 48.18 332.9K
10:00 48.20 48.46 47.83 48.20 344.8K
10:05 48.09 48.09 47.72 47.73 136.9K
10:10 47.71 48.08 47.65 47.87 143.0K
10:15 47.86 48.09 47.77 47.85 118.4K
10:20 47.90 47.90 47.50 47.74 171.9K
10:25 47.74 47.79 47.55 47.79 111.5K
10:30 47.79 48.00 47.72 47.85 81.8K
10:35 47.85 47.85 47.55 47.69 69.0K
10:40 47.83 48.00 47.65 47.95 56.9K
10:45 47.95 48.18 47.93 48.12 107.0K
10:50 48.03 48.19 47.82 47.87 75.5K
10:55 47.77 47.99 47.77 47.96 34.4K
11:00 47.96 48.18 47.95 48.02 56.5K
11:05 48.02 48.17 47.85 48.16 77.9K
11:10 48.16 48.25 48.04 48.15 77.2K
11:15 48.22 48.28 47.93 47.94 70.4K
11:20 47.94 48.24 47.93 47.96 70.7K
11:25 47.96 48.03 47.87 47.92 45.9K
11:30 47.89 47.89 47.89 47.89 0.2K
13:00 47.94 48.06 47.88 48.05 111.3K
13:05 48.05 48.11 47.93 48.11 104.9K
13:10 48.10 48.10 47.82 47.94 58.7K
13:15 47.90 47.97 47.44 47.44 164.7K
13:20 47.45 48.00 47.43 47.88 305.5K
13:25 47.89 47.89 47.59 47.66 40.6K
13:30 47.66 47.68 47.47 47.51 76.8K
13:35 47.53 47.71 47.50 47.55 103.9K
13:40 47.56 47.74 47.56 47.62 76.9K
13:45 47.70 47.70 47.60 47.69 47.0K
13:50 47.70 47.75 47.53 47.57 59.5K
13:55 47.58 47.69 47.34 47.37 131.6K
14:00 47.36 47.50 47.34 47.50 96.2K
14:05 47.49 47.50 47.34 47.38 114.8K
14:10 47.35 47.44 47.27 47.32 72.5K
14:15 47.29 47.49 47.26 47.45 108.4K
14:20 47.45 47.59 47.37 47.40 96.6K
14:25 47.37 47.38 47.16 47.26 110.4K
14:30 47.32 47.35 47.00 47.19 285.0K
14:35 47.19 47.38 47.10 47.26 162.8K
14:40 47.23 47.88 47.20 47.80 264.0K
14:45 47.80 47.95 47.57 47.76 294.1K
14:50 47.72 47.78 47.63 47.70 287.8K
14:55 47.66 47.74 47.65 47.73 185.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 46.81 49.95 46.09 47.58 10.1M
2025-09-25 45.40 48.48 45.40 47.01 11.7M
2025-09-24 44.63 47.40 43.50 46.50 15.2M
2025-09-23 43.00 46.08 41.80 44.70 18.0M
2025-09-22 35.16 42.08 35.16 42.08 15.9M
2025-09-19 35.53 35.79 34.51 35.07 5.3M
2025-09-18 34.81 36.41 34.44 35.82 8.9M
2025-09-17 34.45 35.15 33.93 34.77 5.8M
2025-09-16 34.16 35.13 33.61 34.45 6.6M
2025-09-15 33.50 34.99 32.34 34.50 9.3M
2025-09-12 30.90 33.74 30.50 33.16 11.7M
2025-09-11 28.30 31.85 27.72 30.70 8.1M
2025-09-10 28.00 28.20 27.73 27.86 1.7M
2025-09-09 28.47 28.73 27.70 27.88 2.2M
2025-09-08 28.25 28.53 27.76 28.47 2.4M
2025-09-05 27.83 28.18 27.62 28.07 2.8M
2025-09-04 27.85 28.24 26.80 27.20 2.7M
2025-09-03 28.44 28.79 27.56 27.64 2.7M
2025-09-02 29.45 29.70 27.88 28.48 3.8M
2025-09-01 29.62 30.25 29.38 29.45 3.3M
2025-08-29 30.45 30.75 29.20 29.85 5.2M
2025-08-28 30.44 31.04 29.68 30.92 3.7M
2025-08-27 31.61 31.92 30.42 30.42 4.6M
2025-08-26 31.75 31.92 31.36 31.85 3.5M
2025-08-25 31.86 32.44 31.45 31.75 4.4M
2025-08-22 32.03 32.44 31.65 31.85 3.2M
2025-08-21 32.55 32.84 31.75 32.02 4.2M
2025-08-20 32.19 32.62 31.70 32.55 4.2M
2025-08-19 32.28 32.49 31.57 32.20 5.6M
2025-08-18 31.99 32.45 31.30 32.04 6.2M
2025-08-15 30.40 31.37 30.22 31.34 4.8M
2025-08-14 31.72 31.73 30.32 30.35 5.1M
2025-08-13 31.73 32.45 31.10 31.38 7.5M
2025-08-12 30.91 31.66 30.47 31.32 7.1M
2025-08-11 29.80 30.95 29.80 30.85 6.0M
2025-08-08 30.23 30.43 29.65 29.88 4.1M
2025-08-07 30.68 30.89 30.23 30.43 4.8M
2025-08-06 30.23 30.86 29.76 30.68 6.4M
2025-08-05 29.80 30.36 29.71 30.33 6.1M
2025-08-04 29.15 30.00 29.08 29.79 3.4M
2025-08-01 29.48 30.05 29.22 29.51 4.5M
2025-07-31 29.61 30.31 29.30 29.51 5.6M
2025-07-30 29.83 30.19 29.20 29.61 4.3M
2025-07-29 30.41 30.52 29.85 30.13 6.5M
2025-07-28 28.78 30.72 28.68 30.38 11.5M
2025-07-25 28.30 28.68 28.15 28.64 3.0M
2025-07-24 28.26 28.50 28.23 28.38 3.4M
2025-07-23 28.45 28.57 28.14 28.25 3.8M
2025-07-22 28.75 29.08 28.50 28.63 4.1M
2025-07-21 28.61 28.93 28.19 28.75 4.0M
2025-07-18 28.90 29.05 28.40 28.55 3.3M
2025-07-17 28.64 29.15 28.38 28.89 3.4M
2025-07-16 28.99 29.08 28.46 28.61 3.2M
2025-07-15 29.50 29.52 28.76 28.99 4.4M
2025-07-14 29.10 29.52 28.93 29.35 3.7M
2025-07-11 29.50 29.90 29.12 29.30 3.8M
2025-07-10 29.90 29.93 29.17 29.50 5.6M
2025-07-09 30.31 30.65 29.72 29.89 7.1M
2025-07-08 30.68 31.15 30.13 30.43 8.4M
2025-07-07 29.62 30.40 29.61 30.18 6.2M
2025-07-04 31.05 31.17 29.75 29.89 10.3M
2025-07-03 30.30 32.24 30.30 31.36 13.7M
2025-07-02 32.26 32.80 30.55 30.82 17.8M
2025-07-01 37.00 37.88 33.70 33.74 22.8M
2025-06-30 30.56 37.67 30.50 36.00 24.2M
2025-06-27 29.00 32.83 28.06 31.40 26.5M
2025-06-26 26.63 30.16 26.62 30.16 20.1M
2025-06-25 25.00 25.43 24.44 25.13 4.4M
2025-06-24 24.08 24.85 24.01 24.81 3.0M
2025-06-23 23.65 24.22 23.51 24.08 1.6M
2025-06-20 23.63 24.55 23.63 23.78 2.7M
2025-06-19 24.02 24.34 23.58 23.70 2.4M
2025-06-18 23.97 24.16 23.70 24.03 1.4M
2025-06-17 24.38 24.45 23.80 23.95 1.8M
2025-06-16 23.73 24.52 23.60 24.37 1.9M
2025-06-13 24.27 24.48 23.66 23.72 2.3M
2025-06-12 24.10 24.86 24.02 24.45 2.2M
2025-06-11 23.91 24.72 23.90 24.25 2.2M
2025-06-10 24.29 24.33 23.51 23.95 2.6M
2025-06-09 24.51 24.61 24.23 24.30 2.3M
2025-06-06 24.40 24.60 23.97 24.58 1.7M
2025-06-05 24.29 24.40 23.93 24.36 1.7M
2025-06-04 23.70 24.69 23.70 24.17 2.2M
2025-06-03 23.99 24.29 23.80 23.83 2.2M
2025-05-30 25.34 25.34 23.96 24.09 2.9M
2025-05-29 24.49 25.18 24.49 24.98 2.6M
2025-05-28 24.81 25.04 24.34 24.56 2.0M
2025-05-27 25.07 25.25 24.46 24.80 2.6M
2025-05-26 25.15 25.40 24.63 25.17 2.6M
2025-05-23 25.13 25.80 24.95 25.09 4.1M
2025-05-22 26.23 26.23 24.81 24.87 5.1M
2025-05-21 26.91 27.17 26.08 26.55 5.5M
2025-05-20 25.62 27.84 25.22 27.31 7.6M
2025-05-19 25.59 26.33 25.58 25.81 4.5M
2025-05-16 25.51 25.91 25.28 25.59 3.3M
2025-05-15 25.06 26.29 24.77 25.75 5.6M
2025-05-14 36.46 36.87 36.07 36.47 1.6M
2025-05-13 36.95 37.16 36.36 36.42 1.7M
2025-05-12 36.91 37.00 36.32 36.66 1.8M
2025-05-09 37.01 37.36 36.44 36.55 2.4M
2025-05-08 37.00 37.46 36.71 37.17 3.6M
2025-05-07 36.88 37.40 36.20 37.24 4.7M
2025-05-06 35.50 36.41 35.24 36.17 2.9M
2025-04-30 34.90 35.35 34.80 34.91 2.2M
2025-04-29 34.00 35.11 33.99 34.60 2.7M
2025-04-28 34.88 35.77 34.15 34.32 2.9M
2025-04-25 34.31 35.56 33.88 35.07 4.4M
2025-04-24 35.07 35.53 33.89 34.26 3.7M
2025-04-23 35.53 36.92 35.16 35.19 5.7M
2025-04-22 34.46 34.94 34.02 34.39 3.1M
2025-04-21 34.00 35.58 33.69 34.83 4.9M
2025-04-18 34.01 34.26 32.74 33.00 3.6M
2025-04-17 33.33 35.07 33.33 33.76 5.1M
2025-04-16 31.91 34.88 31.91 33.86 6.6M
2025-04-15 32.93 33.11 31.88 32.31 2.5M
2025-04-14 33.53 33.85 32.56 32.93 3.7M
2025-04-11 30.24 32.94 30.09 32.43 5.2M
2025-04-10 30.88 32.37 30.40 30.47 5.5M
2025-04-09 28.38 30.10 25.06 29.72 6.2M
2025-04-08 29.87 31.26 28.21 29.40 7.1M
2025-04-07 34.17 35.53 30.38 30.38 6.2M
2025-04-03 37.05 38.45 36.15 37.98 8.8M
2025-04-02 36.25 40.20 36.25 38.90 13.0M
2025-04-01 36.85 37.38 35.71 36.89 12.3M
2025-03-31 33.68 40.46 33.26 38.18 14.0M
2025-03-28 33.02 34.18 32.79 33.72 2.5M
2025-03-27 32.48 33.64 31.92 32.99 2.0M
2025-03-26 32.12 33.13 31.81 32.49 1.4M
2025-03-25 32.26 32.46 31.55 32.15 1.1M
2025-03-24 32.78 33.19 31.25 32.32 1.7M
2025-03-21 33.75 34.10 32.81 32.87 1.7M
2025-03-20 34.01 34.59 33.80 33.99 1.4M
2025-03-19 34.08 34.31 33.72 34.01 1.7M
2025-03-18 33.36 34.36 33.17 34.35 2.8M
2025-03-17 33.08 33.60 32.68 33.43 1.7M
2025-03-14 32.70 33.72 32.42 33.05 2.1M
2025-03-13 32.89 32.96 31.94 32.33 1.2M
2025-03-12 33.10 33.23 32.60 32.93 1.3M
2025-03-11 32.50 33.45 32.48 33.06 1.3M
2025-03-10 32.52 33.28 32.50 32.98 1.7M
2025-03-07 32.84 33.08 32.30 32.67 1.5M
2025-03-06 32.45 33.18 32.38 32.82 1.6M
2025-03-05 32.22 32.57 31.68 32.22 1.4M
2025-03-04 30.88 32.32 30.77 32.30 1.5M
2025-03-03 31.18 31.88 30.77 31.08 1.5M
2025-02-28 32.60 33.05 30.95 31.18 2.0M
2025-02-27 33.30 33.94 32.22 32.89 2.8M
2025-02-26 32.90 34.56 32.90 33.38 4.2M
2025-02-25 33.12 33.67 32.00 32.77 3.4M
2025-02-24 32.65 32.75 31.77 32.12 1.6M
2025-02-21 31.81 32.52 31.42 32.43 2.1M
2025-02-20 30.96 31.96 30.72 31.90 1.7M
2025-02-19 29.98 30.96 29.71 30.96 1.3M
2025-02-18 30.68 31.08 29.78 29.88 1.2M
2025-02-17 30.58 31.13 30.18 30.68 1.2M
2025-02-14 30.52 30.83 30.30 30.55 0.9M
2025-02-13 31.44 31.60 30.53 30.61 1.2M
2025-02-12 31.39 31.53 30.96 31.47 1.3M
2025-02-11 31.73 31.98 31.31 31.56 0.9M
2025-02-10 31.60 31.88 31.30 31.84 1.2M
2025-02-07 31.67 32.19 31.25 31.72 1.7M
2025-02-06 30.95 31.92 30.56 31.92 1.6M
2025-02-05 30.58 31.20 30.52 30.85 1.0M
2025-01-27 31.62 31.62 30.32 30.32 1.1M
2025-01-24 31.14 31.47 30.72 31.26 1.1M
2025-01-23 31.36 32.65 31.00 31.00 1.8M
2025-01-22 31.70 31.91 31.21 31.36 1.0M
2025-01-21 31.63 31.91 31.27 31.88 1.8M
2025-01-20 30.74 31.89 30.51 31.65 2.5M
2025-01-17 29.80 31.31 29.78 30.80 2.0M
2025-01-16 29.52 30.82 29.37 30.16 2.1M
2025-01-15 30.40 30.40 29.25 29.38 1.2M
2025-01-14 28.60 30.16 28.60 30.14 1.2M
2025-01-13 28.37 29.05 27.61 28.68 1.2M
2025-01-10 29.35 30.50 28.86 28.94 1.8M
2025-01-09 28.35 29.99 28.35 29.29 1.7M
2025-01-08 28.11 28.78 27.39 28.50 1.5M
2025-01-07 27.39 28.13 26.83 28.13 1.3M
2025-01-06 27.11 27.48 26.12 27.08 0.9M
2025-01-03 28.34 28.78 27.07 27.19 1.0M
2025-01-02 29.15 29.65 28.09 28.40 1.1M