Zhuzhou Feilu High-Tech Materials Co Ltd (300665)

300665
🏛️ Chine →
10.06
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 9.48 9.52 9.35 9.35 650.2K
09:35 9.36 9.36 9.27 9.29 1,125.2K
09:40 9.29 9.31 9.21 9.24 749.3K
09:45 9.23 9.29 9.23 9.28 754.1K
09:50 9.29 9.29 9.22 9.24 532.0K
09:55 9.24 9.27 9.23 9.27 375.2K
10:00 9.27 9.30 9.24 9.28 339.7K
10:05 9.29 9.35 9.25 9.28 366.4K
10:10 9.29 9.40 9.27 9.40 476.3K
10:15 9.39 9.47 9.37 9.45 635.2K
10:20 9.45 9.46 9.33 9.35 790.0K
10:25 9.31 9.40 9.31 9.36 254.7K
10:30 9.36 9.38 9.32 9.35 234.9K
10:35 9.35 9.42 9.35 9.40 494.6K
10:40 9.39 9.65 9.39 9.65 1,260.6K
10:45 9.64 9.95 9.60 9.78 3,200.3K
10:50 9.78 9.81 9.70 9.80 695.9K
10:55 9.81 9.83 9.75 9.83 510.3K
11:00 9.82 9.83 9.70 9.70 528.9K
11:05 9.70 9.77 9.63 9.74 489.1K
11:10 9.76 9.76 9.71 9.71 151.0K
11:15 9.70 9.73 9.67 9.73 161.0K
11:20 9.73 9.74 9.68 9.69 149.5K
11:25 9.69 9.70 9.67 9.69 173.6K
13:00 9.67 9.67 9.63 9.64 213.9K
13:05 9.65 9.67 9.63 9.65 196.4K
13:10 9.66 9.78 9.66 9.74 609.1K
13:15 9.72 9.72 9.65 9.65 228.2K
13:20 9.66 9.67 9.64 9.67 198.7K
13:25 9.66 9.71 9.66 9.70 142.1K
13:30 9.70 9.70 9.67 9.69 176.3K
13:35 9.67 9.69 9.66 9.67 41.8K
13:40 9.67 9.68 9.66 9.67 81.3K
13:45 9.67 9.68 9.65 9.67 143.8K
13:50 9.67 9.68 9.66 9.68 135.2K
13:55 9.68 9.70 9.68 9.70 119.9K
14:00 9.69 9.70 9.66 9.67 117.0K
14:05 9.67 9.68 9.66 9.66 161.4K
14:10 9.66 9.70 9.65 9.68 114.6K
14:15 9.68 9.69 9.67 9.69 69.9K
14:20 9.69 9.69 9.68 9.69 77.7K
14:25 9.69 9.70 9.68 9.70 255.6K
14:30 9.70 9.72 9.69 9.70 147.8K
14:35 9.70 9.71 9.69 9.70 134.7K
14:40 9.70 9.71 9.69 9.70 194.5K
14:45 9.70 9.73 9.69 9.72 335.7K
14:50 9.72 9.74 9.71 9.74 513.6K
14:55 9.74 9.79 9.74 9.79 505.5K
15:40 9.79 9.79 9.79 9.79 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 9.96 10.38 9.79 10.06 19.0M
2025-09-25 10.01 10.20 9.91 9.95 18.7M
2025-09-24 9.75 10.42 9.69 10.19 32.5M
2025-09-23 9.44 9.96 9.21 9.79 20.3M
2025-09-22 9.66 9.66 9.35 9.50 10.1M
2025-09-19 9.60 9.74 9.50 9.67 11.4M
2025-09-18 9.88 9.99 9.60 9.60 16.6M
2025-09-17 9.93 9.99 9.75 9.89 12.2M
2025-09-16 10.10 10.10 9.88 9.94 18.0M
2025-09-15 10.01 10.28 9.70 10.18 25.0M
2025-09-12 9.61 10.15 9.57 10.00 25.4M
2025-09-11 9.56 9.64 9.41 9.64 14.0M
2025-09-10 9.36 9.75 9.30 9.62 18.7M
2025-09-09 9.50 9.60 9.32 9.35 13.0M
2025-09-08 9.40 9.59 9.32 9.59 15.3M
2025-09-05 9.49 9.50 9.12 9.47 15.7M
2025-09-04 9.14 9.58 9.11 9.47 24.0M
2025-09-03 9.48 9.48 9.10 9.15 15.7M
2025-09-02 9.64 9.64 9.37 9.43 19.2M
2025-09-01 9.58 9.73 9.53 9.56 19.3M
2025-08-29 9.66 9.79 9.55 9.58 22.8M
2025-08-28 9.85 9.89 9.32 9.73 37.7M
2025-08-27 10.66 10.84 9.78 9.79 65.2M
2025-08-26 11.72 12.39 10.65 10.70 68.1M
2025-08-21 11.86 12.85 11.68 12.85 43.4M
2025-08-20 10.82 11.87 10.71 11.64 40.7M
2025-08-19 10.33 11.00 10.19 10.87 34.8M
2025-08-18 9.93 10.28 9.83 10.18 30.9M
2025-08-15 9.11 9.79 9.04 9.65 26.0M
2025-08-14 9.31 9.33 9.04 9.05 15.8M
2025-08-13 9.41 9.51 9.25 9.30 17.4M
2025-08-12 9.60 9.65 9.32 9.39 25.8M
2025-08-11 10.15 10.21 9.81 9.86 28.9M
2025-08-08 9.79 10.21 9.70 10.15 30.9M
2025-08-07 9.30 10.14 9.22 9.92 41.3M
2025-08-06 9.18 9.32 9.13 9.30 15.1M
2025-08-05 9.46 9.48 9.17 9.28 16.7M
2025-08-04 9.30 9.50 9.13 9.42 17.4M
2025-08-01 9.32 9.40 9.20 9.31 12.6M
2025-07-31 9.47 9.57 9.28 9.32 16.6M
2025-07-30 9.71 9.91 9.51 9.57 15.8M
2025-07-29 9.92 10.07 9.51 9.68 23.3M
2025-07-28 9.50 9.82 9.49 9.76 21.5M
2025-07-25 10.00 10.02 9.50 9.54 29.5M
2025-07-24 9.82 10.20 9.71 10.02 28.0M
2025-07-23 10.93 11.07 10.07 10.09 52.4M
2025-07-22 10.40 12.00 10.24 11.44 74.7M
2025-07-21 10.15 10.90 9.50 10.38 67.0M
2025-07-18 9.17 9.24 8.96 9.16 14.4M
2025-07-17 8.82 9.28 8.81 9.15 23.8M
2025-07-16 8.89 9.05 8.76 8.78 15.5M
2025-07-15 9.26 9.35 8.81 8.91 23.2M
2025-07-14 9.13 9.48 8.97 9.45 24.8M
2025-07-11 9.35 9.38 8.92 9.13 25.1M
2025-07-10 8.95 9.67 8.78 9.45 38.1M
2025-07-09 9.16 9.16 8.76 8.80 22.8M
2025-07-08 9.06 9.22 8.82 9.09 27.9M
2025-07-07 9.00 9.46 8.95 9.21 34.6M
2025-07-04 8.89 9.03 8.66 8.87 34.8M
2025-07-03 9.90 10.07 9.20 9.20 54.0M
2025-07-02 10.80 11.40 9.44 10.49 81.0M
2025-07-01 8.72 10.03 8.72 10.03 29.7M
2025-06-30 8.02 8.64 7.89 8.36 16.5M
2025-06-27 7.92 8.43 7.89 8.09 9.6M
2025-06-26 7.84 7.95 7.80 7.88 4.8M
2025-06-25 7.92 7.96 7.75 7.85 5.6M
2025-06-24 7.60 7.89 7.57 7.86 6.6M
2025-06-23 7.34 7.62 7.32 7.60 5.1M
2025-06-20 7.42 7.55 7.35 7.37 4.4M
2025-06-19 7.58 7.70 7.38 7.42 5.0M
2025-06-18 7.62 7.66 7.49 7.54 4.0M
2025-06-17 7.58 7.69 7.57 7.61 4.4M
2025-06-16 7.52 7.75 7.50 7.56 6.0M
2025-06-13 7.72 7.74 7.47 7.53 6.3M
2025-06-12 7.70 7.82 7.63 7.70 4.5M
2025-06-11 7.69 7.85 7.67 7.72 5.9M
2025-06-10 7.78 7.83 7.52 7.68 5.9M
2025-06-09 7.64 7.80 7.61 7.78 5.0M
2025-06-06 7.58 7.66 7.50 7.64 6.4M
2025-06-05 7.54 7.74 7.49 7.57 6.9M
2025-06-04 7.42 7.61 7.42 7.55 5.0M
2025-06-03 7.36 7.55 7.32 7.45 4.9M
2025-05-30 7.61 7.64 7.38 7.43 4.3M
2025-05-29 7.36 7.69 7.32 7.59 6.5M
2025-05-28 7.46 7.60 7.31 7.37 4.6M
2025-05-27 7.42 7.48 7.31 7.45 4.3M
2025-05-26 7.34 7.51 7.30 7.40 5.1M
2025-05-23 7.43 7.52 7.25 7.30 6.0M
2025-05-22 7.58 7.70 7.35 7.43 6.5M
2025-05-21 7.85 7.90 7.57 7.60 6.1M
2025-05-20 7.69 7.85 7.58 7.84 9.7M
2025-05-19 7.49 7.64 7.29 7.60 8.8M
2025-05-16 7.33 7.57 7.22 7.45 9.2M
2025-05-15 7.18 7.47 7.07 7.32 13.3M
2025-05-14 7.39 7.45 7.09 7.15 10.9M
2025-05-13 7.69 7.69 7.31 7.38 7.8M
2025-05-12 7.59 7.68 7.44 7.57 7.6M
2025-05-09 7.56 7.72 7.45 7.51 4.9M
2025-05-08 7.50 7.57 7.44 7.55 5.2M
2025-05-07 7.63 7.75 7.46 7.52 8.3M
2025-05-06 7.27 7.60 7.20 7.53 11.3M
2025-04-30 7.21 7.30 7.03 7.23 6.9M
2025-04-29 6.74 7.25 6.74 7.10 7.6M
2025-04-28 6.76 6.86 6.64 6.84 4.6M
2025-04-25 6.84 6.85 6.68 6.76 3.5M
2025-04-24 6.98 6.99 6.74 6.76 5.6M
2025-04-23 6.90 6.96 6.85 6.92 3.8M
2025-04-22 6.85 6.92 6.78 6.89 3.9M
2025-04-21 6.96 6.98 6.76 6.88 4.5M
2025-04-18 6.90 6.96 6.69 6.87 5.2M
2025-04-17 6.68 6.96 6.61 6.91 6.7M
2025-04-16 6.66 6.76 6.56 6.72 8.8M
2025-04-15 6.63 6.76 6.56 6.66 5.2M
2025-04-14 6.53 6.72 6.50 6.64 7.7M
2025-04-11 6.42 6.62 6.36 6.39 6.8M
2025-04-10 6.21 6.70 6.14 6.42 11.3M
2025-04-09 5.54 6.10 5.14 6.10 10.4M
2025-04-08 5.48 5.90 5.48 5.65 9.6M
2025-04-07 6.24 6.24 5.30 5.47 9.3M
2025-04-03 6.56 6.67 6.49 6.62 4.4M
2025-04-02 6.61 6.74 6.56 6.62 4.1M
2025-04-01 6.49 6.74 6.44 6.60 5.5M
2025-03-31 6.51 6.55 6.30 6.45 5.3M
2025-03-28 6.76 6.78 6.53 6.55 5.3M
2025-03-27 6.79 6.86 6.57 6.76 6.2M
2025-03-26 6.43 6.84 6.42 6.75 7.1M
2025-03-25 6.56 6.63 6.30 6.50 9.3M
2025-03-24 7.15 7.18 6.47 6.54 14.6M
2025-03-21 7.27 7.29 7.11 7.18 4.8M
2025-03-20 7.19 7.42 7.16 7.28 4.2M
2025-03-19 7.32 7.35 7.20 7.21 4.1M
2025-03-18 7.29 7.39 7.26 7.30 4.8M
2025-03-17 7.20 7.31 7.12 7.26 6.8M
2025-03-14 7.03 7.20 6.91 7.18 6.1M
2025-03-13 7.12 7.12 6.88 7.00 4.8M
2025-03-12 7.15 7.18 7.08 7.09 3.5M
2025-03-11 7.03 7.15 6.92 7.14 5.9M
2025-03-10 7.00 7.13 6.98 7.03 6.3M
2025-03-07 7.09 7.11 6.95 7.00 5.7M
2025-03-06 6.93 7.13 6.92 7.10 7.4M
2025-03-05 7.00 7.10 6.82 6.94 5.7M
2025-03-04 6.77 7.03 6.77 7.00 6.6M
2025-03-03 6.97 7.13 6.78 6.85 8.4M
2025-02-28 7.06 7.13 6.90 6.92 4.6M
2025-02-27 7.17 7.21 6.90 7.11 7.1M
2025-02-26 7.14 7.22 7.11 7.18 3.5M
2025-02-25 7.15 7.21 7.10 7.14 4.1M
2025-02-24 7.20 7.33 7.13 7.18 7.2M
2025-02-21 7.28 7.33 7.15 7.21 4.4M
2025-02-20 7.13 7.29 7.09 7.27 5.0M
2025-02-19 6.95 7.16 6.90 7.09 4.3M
2025-02-18 7.12 7.21 6.93 6.95 4.1M
2025-02-17 6.98 7.24 6.94 7.17 5.8M
2025-02-14 6.87 7.00 6.87 6.93 3.0M
2025-02-13 7.11 7.13 6.88 6.91 3.6M
2025-02-12 7.03 7.12 7.00 7.07 3.5M
2025-02-11 7.03 7.10 6.93 7.02 4.0M
2025-02-10 6.87 7.08 6.86 7.02 4.1M
2025-02-07 6.77 6.91 6.70 6.86 6.2M
2025-02-06 6.70 6.80 6.63 6.77 5.3M
2025-02-05 6.53 6.73 6.50 6.70 6.2M
2025-01-27 6.50 6.63 6.45 6.45 5.2M
2025-01-24 6.30 6.49 6.19 6.48 5.1M
2025-01-23 6.33 6.50 6.26 6.29 3.9M
2025-01-22 6.25 6.30 6.12 6.25 4.2M
2025-01-21 6.44 6.48 6.20 6.29 6.1M
2025-01-20 6.40 6.53 6.26 6.43 6.2M
2025-01-17 6.42 6.50 6.36 6.42 4.0M
2025-01-16 6.38 6.62 6.37 6.49 5.4M
2025-01-15 6.40 6.51 6.31 6.34 4.7M
2025-01-14 6.06 6.41 6.06 6.40 5.8M
2025-01-13 5.90 6.07 5.73 6.04 5.3M
2025-01-10 6.15 6.56 5.95 5.95 9.6M
2025-01-09 5.94 6.15 5.91 6.09 4.9M
2025-01-08 5.92 6.20 5.80 5.97 8.1M
2025-01-07 5.70 5.99 5.63 5.96 6.3M
2025-01-06 5.71 5.77 5.33 5.67 6.5M
2025-01-03 6.17 6.24 5.71 5.75 7.2M
2025-01-02 6.25 6.41 6.07 6.13 7.7M