Anhui Zhonghuan Environmental Protection Technology Co Ltd (300692)

300692
🏛️ 중국 →
8.86
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 8.18 8.64 8.15 8.59 28.4M
2021-12-30 8.24 8.30 8.13 8.15 8.8M
2021-12-29 8.35 8.42 8.20 8.24 8.8M
2021-12-28 8.41 8.41 8.21 8.34 8.7M
2021-12-27 8.00 8.49 7.96 8.34 18.5M
2021-12-24 8.42 8.45 8.00 8.00 18.3M
2021-12-23 8.37 8.59 8.29 8.38 14.7M
2021-12-22 8.48 8.55 8.27 8.37 14.5M
2021-12-21 8.37 8.49 8.26 8.48 12.8M
2021-12-20 8.36 8.50 8.28 8.37 11.3M
2021-12-17 8.36 8.54 8.34 8.42 16.9M
2021-12-16 8.16 8.45 8.16 8.36 14.6M
2021-12-15 8.12 8.24 8.10 8.16 8.6M
2021-12-14 8.03 8.20 8.00 8.15 8.6M
2021-12-13 8.06 8.13 8.01 8.03 7.8M
2021-12-10 8.12 8.17 7.98 8.12 7.5M
2021-12-09 8.00 8.20 7.97 8.12 9.5M
2021-12-08 8.08 8.14 7.97 8.05 7.2M
2021-12-07 8.13 8.22 7.91 8.08 9.6M
2021-12-06 8.40 8.45 8.08 8.10 12.5M
2021-12-03 8.35 8.58 8.20 8.41 11.1M
2021-12-02 8.45 8.56 8.31 8.35 12.0M
2021-12-01 8.30 8.55 8.25 8.49 13.7M
2021-11-30 8.30 8.48 8.27 8.34 14.9M
2021-11-29 7.94 8.50 7.87 8.35 20.3M
2021-11-26 8.25 8.49 8.07 8.08 19.9M
2021-11-25 8.08 8.28 8.02 8.27 15.8M
2021-11-24 8.12 8.15 7.98 8.07 10.6M
2021-11-23 7.99 8.24 7.93 8.16 15.4M
2021-11-22 7.89 8.04 7.77 8.00 11.2M
2021-11-19 7.87 7.94 7.69 7.90 9.8M
2021-11-18 8.00 8.05 7.76 7.84 11.9M
2021-11-17 8.02 8.05 7.91 8.00 10.1M
2021-11-16 7.91 8.11 7.83 8.05 16.6M
2021-11-15 7.70 8.04 7.63 7.98 18.4M
2021-11-12 7.65 7.73 7.57 7.70 9.7M
2021-11-11 7.61 7.84 7.60 7.69 12.8M
2021-11-10 7.55 7.67 7.40 7.66 11.0M
2021-11-09 7.52 7.66 7.44 7.55 11.9M
2021-11-08 7.25 7.67 7.22 7.58 21.6M
2021-11-05 7.26 7.27 7.10 7.11 7.9M
2021-11-04 7.35 7.37 7.24 7.27 6.5M
2021-11-03 7.29 7.43 7.23 7.29 6.0M
2021-11-02 7.55 7.56 7.22 7.33 9.9M
2021-11-01 7.34 7.60 7.28 7.56 9.8M
2021-10-29 7.18 7.41 7.12 7.37 7.0M
2021-10-28 7.49 7.49 7.14 7.18 9.9M
2021-10-27 7.35 7.66 7.26 7.58 15.5M
2021-10-26 7.30 7.43 7.24 7.40 9.7M
2021-10-25 7.05 7.29 7.05 7.29 7.6M
2021-10-22 7.15 7.22 7.00 7.02 8.3M
2021-10-21 7.29 7.39 7.17 7.17 7.4M
2021-10-20 7.30 7.43 7.19 7.31 8.1M
2021-10-19 7.30 7.34 7.17 7.30 7.3M
2021-10-18 7.18 7.31 7.17 7.28 7.7M
2021-10-15 7.60 7.65 7.12 7.15 15.4M
2021-10-14 7.52 7.64 7.38 7.56 7.2M
2021-10-13 7.89 7.92 7.40 7.53 14.5M
2021-10-12 7.97 8.08 7.71 7.87 12.1M
2021-10-11 8.67 8.69 7.86 8.03 26.0M
2021-10-08 8.82 9.17 8.63 8.71 20.5M
2021-09-30 8.35 8.88 8.28 8.60 18.6M
2021-09-29 8.71 8.87 8.10 8.29 19.0M
2021-09-28 8.88 8.95 8.56 8.92 19.8M
2021-09-27 8.74 9.03 8.48 8.96 28.4M
2021-09-24 9.19 9.30 8.77 8.79 32.6M
2021-09-23 8.61 9.40 8.56 9.39 57.2M
2021-09-22 8.30 8.82 8.21 8.76 24.6M
2021-09-17 8.21 8.42 8.12 8.39 15.7M
2021-09-16 8.57 8.57 8.16 8.20 19.4M
2021-09-15 8.50 8.65 8.41 8.57 17.9M
2021-09-14 8.80 8.93 8.38 8.49 30.5M
2021-09-13 8.99 9.28 8.71 8.98 37.8M
2021-09-10 8.68 9.27 8.51 8.70 47.0M
2021-09-09 8.18 8.94 8.02 8.67 44.3M
2021-09-08 8.02 8.20 7.93 8.17 23.0M
2021-09-07 8.07 8.09 7.88 8.02 16.0M
2021-09-06 7.90 8.18 7.90 8.06 19.7M
2021-09-03 8.00 8.07 7.71 7.90 16.9M
2021-09-02 7.80 8.08 7.70 8.00 20.5M
2021-09-01 8.01 8.23 7.82 7.91 32.1M
2021-08-31 7.63 8.49 7.62 8.10 50.3M
2021-08-30 7.58 7.73 7.38 7.46 13.8M
2021-08-27 7.66 7.78 7.45 7.61 13.6M
2021-08-26 7.80 7.85 7.66 7.67 13.7M
2021-08-25 7.96 7.98 7.78 7.90 14.3M
2021-08-24 7.75 8.07 7.65 8.00 24.8M
2021-08-23 7.80 7.83 7.66 7.73 16.2M
2021-08-20 7.68 7.85 7.59 7.78 14.6M
2021-08-19 8.00 8.04 7.68 7.78 21.5M
2021-08-18 7.93 8.19 7.73 8.06 33.1M
2021-08-17 7.65 8.48 7.58 7.90 46.3M
2021-08-16 6.87 7.93 6.78 7.77 38.9M
2021-08-13 6.95 6.97 6.83 6.86 6.4M
2021-08-12 6.94 7.03 6.92 6.98 5.2M
2021-08-11 6.93 7.03 6.86 6.96 6.3M
2021-08-10 6.85 6.95 6.77 6.93 6.0M
2021-08-09 6.67 6.85 6.65 6.84 5.5M
2021-08-06 6.70 6.78 6.65 6.69 5.0M
2021-08-05 6.88 6.89 6.72 6.78 5.1M
2021-08-04 6.82 6.89 6.78 6.89 5.2M
2021-08-03 6.92 6.98 6.81 6.82 7.1M
2021-08-02 6.78 6.97 6.72 6.95 6.0M
2021-07-30 6.71 6.81 6.61 6.78 6.3M
2021-07-29 6.65 6.77 6.65 6.73 4.6M
2021-07-28 6.89 6.92 6.55 6.63 7.7M
2021-07-27 7.10 7.18 6.84 6.85 9.3M
2021-07-26 7.40 7.42 7.01 7.08 10.6M
2021-07-23 7.50 7.60 7.37 7.40 8.0M
2021-07-22 7.57 7.80 7.51 7.56 13.2M
2021-07-21 7.32 7.48 7.32 7.41 7.8M
2021-07-20 7.33 7.41 7.30 7.33 6.6M
2021-07-19 7.51 7.54 7.33 7.37 8.1M
2021-07-16 7.60 7.70 7.50 7.51 6.9M
2021-07-15 7.78 7.82 7.50 7.59 9.9M
2021-07-14 7.85 8.03 7.81 7.85 11.5M
2021-07-13 7.78 7.92 7.60 7.88 12.3M
2021-07-12 7.86 7.99 7.75 7.82 10.8M
2021-07-09 7.50 7.95 7.36 7.82 17.4M
2021-07-08 7.51 7.63 7.51 7.54 5.7M
2021-07-07 7.54 7.57 7.47 7.50 5.1M
2021-07-06 7.49 7.58 7.46 7.53 5.2M
2021-07-05 7.45 7.51 7.40 7.49 4.0M
2021-07-02 7.55 7.55 7.40 7.45 5.9M
2021-07-01 7.81 7.84 7.50 7.52 8.9M
2021-06-30 7.78 7.86 7.72 7.81 5.7M
2021-06-29 7.97 8.00 7.76 7.78 9.9M
2021-06-28 8.19 8.24 7.95 8.01 10.0M
2021-06-25 8.20 8.20 7.99 8.04 14.0M
2021-06-24 7.95 8.54 7.82 8.25 23.1M
2021-06-23 7.83 8.19 7.79 8.05 19.8M
2021-06-22 7.62 7.92 7.56 7.91 16.4M
2021-06-21 7.48 7.67 7.44 7.62 7.3M
2021-06-18 7.45 7.50 7.39 7.50 4.9M
2021-06-17 7.43 7.59 7.34 7.52 6.9M
2021-06-16 7.48 7.90 7.44 7.61 13.7M
2021-06-15 7.56 7.56 7.31 7.33 6.4M
2021-06-11 7.51 7.66 7.50 7.53 6.6M
2021-06-10 7.57 7.60 7.51 7.53 5.7M
2021-06-09 7.65 7.69 7.56 7.61 4.8M
2021-06-08 7.58 7.68 7.53 7.63 6.3M
2021-06-07 7.51 7.62 7.50 7.57 4.9M
2021-06-04 7.70 7.70 7.54 7.56 8.4M
2021-06-03 7.80 7.84 7.72 7.73 6.8M
2021-06-02 7.98 7.98 7.77 7.79 9.8M
2021-06-01 7.76 8.04 7.72 7.97 12.6M
2021-05-31 7.79 7.80 7.68 7.79 8.5M
2021-05-28 8.00 8.01 7.70 7.83 13.1M
2021-05-27 7.73 8.11 7.69 7.97 14.0M
2021-05-26 7.71 7.90 7.61 7.77 10.7M
2021-05-25 7.80 7.81 7.66 7.71 9.4M
2021-05-24 7.74 8.01 7.58 7.84 13.6M
2021-05-21 8.09 8.09 7.68 7.78 12.8M
2021-05-20 8.02 8.29 7.79 7.93 17.4M
2021-05-19 8.10 8.66 8.10 8.26 24.7M
2021-05-18 7.56 8.08 7.51 7.93 17.4M
2021-05-17 7.97 8.12 7.42 7.62 21.2M
2021-05-14 7.82 8.70 7.82 8.17 27.8M
2021-05-13 8.21 8.21 7.82 7.82 14.1M
2021-05-12 8.23 8.42 7.95 8.35 12.3M
2021-05-11 8.48 8.67 8.34 8.35 11.1M
2021-05-10 8.58 8.69 8.31 8.51 14.0M
2021-05-07 8.51 8.94 8.45 8.64 11.8M
2021-05-06 9.23 9.29 8.52 8.54 20.6M
2021-04-30 8.83 9.31 8.81 9.24 17.8M
2021-04-29 8.84 9.26 8.80 8.92 23.7M
2021-04-28 8.63 8.77 8.51 8.61 12.9M
2021-04-27 9.00 9.08 8.68 8.70 12.0M
2021-04-26 9.11 9.16 8.88 8.96 11.5M
2021-04-23 9.12 9.32 9.01 9.17 12.0M
2021-04-22 9.16 9.24 9.03 9.08 8.7M
2021-04-21 9.31 9.37 8.95 9.08 14.3M
2021-04-20 9.54 9.58 9.25 9.37 13.4M
2021-04-19 9.43 9.66 9.36 9.57 11.7M
2021-04-16 9.61 9.64 9.45 9.51 10.6M
2021-04-15 9.58 9.71 9.37 9.54 12.1M
2021-04-14 9.35 9.94 9.26 9.66 18.7M
2021-04-13 9.41 9.63 9.16 9.37 16.5M
2021-04-12 9.79 9.90 9.37 9.41 17.4M
2021-04-09 9.65 9.80 9.53 9.66 11.7M
2021-04-08 9.79 9.88 9.62 9.68 18.0M
2021-04-07 9.84 9.99 9.63 9.85 19.2M
2021-04-06 9.83 10.24 9.80 9.89 17.7M
2021-04-02 10.04 10.27 9.83 9.87 19.0M
2021-04-01 10.32 10.46 9.95 10.02 29.7M
2021-03-31 9.59 10.72 9.50 10.52 45.0M
2021-03-30 9.81 9.94 9.39 9.64 28.0M
2021-03-29 10.12 10.28 9.83 9.88 23.1M
2021-03-26 9.57 10.36 9.57 10.06 37.5M
2021-03-25 9.87 9.93 9.30 9.43 34.2M
2021-03-24 10.26 10.66 9.91 9.97 34.6M
2021-03-23 10.69 10.85 10.21 10.43 38.6M
2021-03-22 10.18 11.22 10.13 10.90 51.0M
2021-03-19 9.95 10.42 9.94 10.06 36.6M
2021-03-18 10.16 10.68 10.11 10.17 52.9M
2021-03-17 9.47 10.81 9.43 10.21 56.3M
2021-03-16 9.19 10.06 9.16 9.79 48.9M
2021-03-15 8.87 9.46 8.85 9.23 27.9M
2021-03-12 9.15 9.30 8.90 8.97 25.7M
2021-03-11 8.99 9.45 8.85 9.26 30.7M
2021-03-10 9.26 9.55 8.88 9.05 36.2M
2021-03-09 8.51 9.84 8.33 9.35 57.8M
2021-03-08 8.21 9.03 8.11 8.68 44.8M
2021-03-05 8.95 9.34 8.15 8.24 61.8M
2021-03-04 8.48 8.80 8.42 8.55 13.6M
2021-03-03 8.37 8.53 8.27 8.51 10.8M
2021-03-02 8.05 8.48 8.01 8.39 12.9M
2021-03-01 7.91 8.13 7.75 8.11 9.9M
2021-02-26 7.79 7.98 7.62 7.88 9.1M
2021-02-25 7.57 7.84 7.51 7.74 5.8M
2021-02-24 7.52 7.62 7.45 7.53 4.0M
2021-02-23 7.33 7.60 7.30 7.52 5.3M
2021-02-22 7.25 7.55 7.21 7.35 5.6M
2021-02-19 6.96 7.22 6.96 7.21 3.3M
2021-02-18 6.89 7.12 6.89 7.01 4.4M
2021-02-10 6.68 6.87 6.64 6.86 3.0M
2021-02-09 6.74 6.81 6.52 6.72 4.9M
2021-02-08 6.79 6.84 6.66 6.73 4.1M
2021-02-05 7.31 7.42 6.73 6.73 8.8M
2021-02-04 7.64 7.64 7.31 7.35 6.9M
2021-02-03 7.91 7.92 7.63 7.64 3.9M
2021-02-02 7.87 8.01 7.83 7.90 5.9M
2021-02-01 7.62 7.94 7.56 7.85 4.8M
2021-01-29 7.75 7.76 7.54 7.62 3.6M
2021-01-28 7.84 7.84 7.61 7.68 5.0M
2021-01-27 8.01 8.05 7.77 7.91 5.8M
2021-01-26 7.90 8.12 7.75 8.01 7.5M
2021-01-25 7.87 8.04 7.82 7.90 6.0M
2021-01-22 7.78 7.88 7.65 7.82 3.6M
2021-01-21 7.61 7.86 7.53 7.80 5.0M
2021-01-20 7.65 7.75 7.49 7.66 3.8M
2021-01-19 7.88 7.92 7.65 7.68 5.0M
2021-01-18 7.61 7.92 7.55 7.90 6.0M
2021-01-15 7.54 7.77 7.54 7.62 3.2M
2021-01-14 7.57 7.70 7.43 7.61 3.5M
2021-01-13 7.72 7.72 7.41 7.61 5.8M
2021-01-12 7.78 7.87 7.72 7.72 4.3M
2021-01-11 7.78 8.07 7.71 7.80 6.2M
2021-01-08 7.57 7.92 7.45 7.78 4.6M
2021-01-07 7.97 8.01 7.51 7.63 6.8M
2021-01-06 8.06 8.24 7.93 7.97 5.6M
2021-01-05 8.14 8.22 8.02 8.13 6.1M
2021-01-04 8.07 8.30 7.91 8.23 11.5M