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
2023-12-29 6.13 6.20 6.13 6.20 1.9M
2023-12-28 6.04 6.17 5.98 6.16 2.6M
2023-12-27 6.01 6.09 5.97 6.04 1.7M
2023-12-26 6.04 6.11 6.00 6.01 2.4M
2023-12-25 6.14 6.14 6.02 6.05 3.0M
2023-12-22 6.23 6.25 6.14 6.16 2.4M
2023-12-21 6.13 6.24 6.06 6.23 3.6M
2023-12-20 6.18 6.29 6.15 6.15 3.3M
2023-12-19 6.15 6.20 6.09 6.17 2.2M
2023-12-18 6.29 6.29 6.15 6.15 2.7M
2023-12-15 6.28 6.29 6.24 6.27 2.2M
2023-12-14 6.24 6.32 6.22 6.26 2.4M
2023-12-13 6.23 6.30 6.20 6.22 2.2M
2023-12-12 6.25 6.29 6.15 6.23 2.6M
2023-12-11 6.15 6.29 6.06 6.26 4.2M
2023-12-08 6.30 6.34 6.15 6.15 4.6M
2023-12-07 6.37 6.38 6.26 6.27 2.8M
2023-12-06 6.38 6.42 6.33 6.37 1.9M
2023-12-05 6.46 6.49 6.35 6.35 2.7M
2023-12-04 6.49 6.53 6.43 6.46 2.2M
2023-12-01 6.48 6.51 6.46 6.49 2.3M
2023-11-30 6.51 6.52 6.41 6.49 2.2M
2023-11-29 6.57 6.59 6.50 6.51 2.6M
2023-11-28 6.50 6.59 6.45 6.57 3.3M
2023-11-27 6.54 6.56 6.48 6.51 2.2M
2023-11-24 6.60 6.60 6.50 6.53 2.2M
2023-11-23 6.56 6.61 6.52 6.57 2.8M
2023-11-22 6.54 6.58 6.51 6.51 2.0M
2023-11-21 6.61 6.62 6.54 6.55 2.5M
2023-11-20 6.56 6.60 6.53 6.59 2.5M
2023-11-17 6.51 6.56 6.46 6.55 2.1M
2023-11-16 6.55 6.55 6.49 6.49 2.0M
2023-11-15 6.58 6.58 6.49 6.52 3.7M
2023-11-14 6.60 6.60 6.50 6.53 2.2M
2023-11-13 6.53 6.60 6.53 6.58 2.7M
2023-11-10 6.49 6.56 6.44 6.55 2.3M
2023-11-09 6.50 6.56 6.47 6.49 1.7M
2023-11-08 6.58 6.58 6.49 6.52 2.5M
2023-11-07 6.56 6.58 6.48 6.57 2.3M
2023-11-06 6.50 6.57 6.50 6.55 2.4M
2023-11-03 6.47 6.51 6.43 6.48 1.9M
2023-11-02 6.43 6.47 6.38 6.43 2.1M
2023-11-01 6.40 6.44 6.39 6.43 1.6M
2023-10-31 6.41 6.43 6.36 6.40 1.9M
2023-10-30 6.41 6.41 6.35 6.40 2.4M
2023-10-27 6.32 6.41 6.30 6.39 2.8M
2023-10-26 6.30 6.35 6.24 6.34 2.5M
2023-10-25 6.33 6.38 6.27 6.34 3.7M
2023-10-24 6.06 6.24 6.05 6.23 3.1M
2023-10-23 6.27 6.27 5.98 6.04 3.7M
2023-10-20 6.26 6.34 6.24 6.27 2.0M
2023-10-19 6.25 6.38 6.22 6.25 2.5M
2023-10-18 6.41 6.41 6.26 6.27 2.6M
2023-10-17 6.43 6.44 6.39 6.41 1.6M
2023-10-16 6.41 6.43 6.37 6.42 2.0M
2023-10-13 6.48 6.49 6.41 6.43 2.4M
2023-10-12 6.53 6.53 6.46 6.51 1.8M
2023-10-11 6.58 6.58 6.45 6.47 3.4M
2023-10-10 6.63 6.64 6.53 6.55 2.1M
2023-10-09 6.64 6.65 6.57 6.60 1.9M
2023-09-28 6.62 6.66 6.61 6.64 1.5M
2023-09-27 6.56 6.63 6.53 6.61 1.9M
2023-09-26 6.59 6.62 6.56 6.57 1.6M
2023-09-25 6.67 6.67 6.58 6.60 2.5M
2023-09-22 6.52 6.68 6.51 6.68 2.8M
2023-09-21 6.58 6.62 6.52 6.53 1.8M
2023-09-20 6.58 6.63 6.58 6.58 1.1M
2023-09-19 6.70 6.70 6.60 6.61 1.5M
2023-09-18 6.60 6.68 6.55 6.67 2.3M
2023-09-15 6.61 6.63 6.56 6.61 1.8M
2023-09-14 6.67 6.67 6.56 6.58 2.6M
2023-09-13 6.67 6.71 6.61 6.69 2.7M
2023-09-12 6.69 6.74 6.67 6.69 2.1M
2023-09-11 6.65 6.72 6.60 6.70 2.7M
2023-09-08 6.67 6.67 6.61 6.65 2.4M
2023-09-07 6.80 6.81 6.64 6.65 5.2M
2023-09-06 6.77 6.81 6.73 6.80 3.2M
2023-09-05 6.81 6.84 6.74 6.81 4.8M
2023-09-04 6.73 6.90 6.72 6.84 5.6M
2023-09-01 6.74 6.79 6.69 6.72 5.4M
2023-08-31 6.89 6.94 6.73 6.74 7.8M
2023-08-30 7.07 7.10 6.85 6.90 13.5M
2023-08-29 7.15 7.20 6.96 7.12 13.3M
2023-08-28 7.40 7.46 7.06 7.14 20.7M
2023-08-25 6.94 7.37 6.91 7.13 26.4M
2023-08-24 6.90 7.02 6.72 6.99 9.8M
2023-08-23 6.80 7.03 6.72 6.92 9.4M
2023-08-22 6.98 7.05 6.62 6.81 10.8M
2023-08-21 6.95 7.13 6.92 7.06 6.8M
2023-08-18 6.86 7.06 6.85 6.93 6.7M
2023-08-17 6.77 6.88 6.69 6.86 3.9M
2023-08-16 6.80 6.83 6.76 6.78 2.0M
2023-08-15 6.94 6.95 6.75 6.82 5.1M
2023-08-14 6.88 6.94 6.80 6.93 3.6M
2023-08-11 7.03 7.03 6.86 6.89 5.0M
2023-08-10 7.00 7.02 6.96 7.01 2.3M
2023-08-09 7.04 7.07 6.97 6.99 4.3M
2023-08-08 7.06 7.09 7.02 7.04 2.9M
2023-08-07 7.12 7.15 7.01 7.05 4.5M
2023-08-04 7.12 7.17 7.11 7.12 3.2M
2023-08-03 7.18 7.18 7.08 7.12 4.2M
2023-08-02 7.28 7.28 7.10 7.19 5.5M
2023-08-01 7.33 7.34 7.22 7.27 3.9M
2023-07-31 7.23 7.34 7.20 7.34 5.4M
2023-07-28 7.32 7.34 7.16 7.23 6.8M
2023-07-27 7.40 7.40 7.30 7.32 5.7M
2023-07-26 7.16 7.56 7.16 7.40 13.0M
2023-07-25 7.13 7.27 7.13 7.23 5.0M
2023-07-24 7.09 7.15 6.99 7.08 3.0M
2023-07-21 7.20 7.39 7.07 7.09 6.7M
2023-07-20 7.38 7.44 7.19 7.20 6.4M
2023-07-19 7.32 7.64 7.32 7.40 8.4M
2023-07-18 7.36 7.42 7.24 7.31 4.3M
2023-07-17 7.21 7.42 7.16 7.36 5.8M
2023-07-14 7.27 7.28 7.19 7.23 2.6M
2023-07-13 7.23 7.30 7.19 7.25 3.0M
2023-07-12 7.31 7.35 7.20 7.23 2.4M
2023-07-11 7.21 7.30 7.19 7.30 2.5M
2023-07-10 7.22 7.28 7.18 7.21 2.0M
2023-07-07 7.23 7.24 7.15 7.18 2.2M
2023-07-06 7.26 7.27 7.19 7.21 2.1M
2023-07-05 7.27 7.32 7.22 7.23 1.9M
2023-07-04 7.33 7.33 7.19 7.27 2.9M
2023-07-03 7.32 7.37 7.26 7.30 2.9M
2023-06-30 7.27 7.34 7.23 7.31 3.1M
2023-06-29 7.17 7.27 7.17 7.24 2.8M
2023-06-28 7.23 7.23 7.08 7.21 2.9M
2023-06-27 6.88 7.23 6.88 7.20 6.0M
2023-06-26 6.96 7.02 6.87 6.90 4.2M
2023-06-21 7.05 7.12 6.93 6.95 4.7M
2023-06-20 7.12 7.13 7.04 7.07 3.2M
2023-06-19 7.26 7.27 7.10 7.11 5.1M
2023-06-16 7.24 7.39 7.22 7.25 4.5M
2023-06-15 7.31 7.38 7.20 7.24 5.8M
2023-06-14 7.46 7.56 7.30 7.32 6.1M
2023-06-13 7.58 7.62 7.45 7.46 3.6M
2023-06-12 7.69 7.74 7.51 7.59 4.2M
2023-06-09 7.65 7.72 7.51 7.69 5.7M
2023-06-08 7.46 7.66 7.42 7.64 5.0M
2023-06-07 7.47 7.52 7.38 7.48 4.1M
2023-06-06 7.80 7.81 7.40 7.46 7.5M
2023-06-05 7.51 7.84 7.49 7.81 9.4M
2023-06-02 7.40 7.58 7.40 7.48 4.7M
2023-06-01 7.64 7.65 7.38 7.41 8.0M
2023-05-31 7.72 7.80 7.63 7.64 4.3M
2023-05-30 7.57 7.82 7.55 7.76 7.1M
2023-05-29 7.82 7.82 7.54 7.57 8.4M
2023-05-26 7.75 7.83 7.65 7.80 6.9M
2023-05-25 7.59 7.76 7.57 7.69 7.6M
2023-05-24 7.47 7.69 7.40 7.63 9.2M
2023-05-23 7.55 7.58 7.47 7.50 4.5M
2023-05-22 7.31 7.55 7.31 7.54 7.0M
2023-05-19 7.47 7.47 7.30 7.31 6.9M
2023-05-18 7.52 7.57 7.41 7.45 4.8M
2023-05-17 7.42 7.58 7.40 7.52 7.3M
2023-05-16 7.42 7.47 7.36 7.39 4.4M
2023-05-15 7.40 7.46 7.35 7.43 4.9M
2023-05-12 7.44 7.51 7.37 7.39 6.4M
2023-05-11 7.52 7.59 7.43 7.43 8.6M
2023-05-10 7.33 7.52 7.27 7.51 9.9M
2023-05-09 7.35 7.41 7.26 7.35 7.0M
2023-05-08 7.40 7.41 7.28 7.39 6.8M
2023-05-05 7.23 7.41 7.15 7.40 9.9M
2023-05-04 7.16 7.23 7.13 7.22 3.6M
2023-04-28 7.05 7.19 7.05 7.17 4.5M
2023-04-27 7.10 7.15 7.00 7.11 5.2M
2023-04-26 6.88 7.10 6.80 7.10 5.3M
2023-04-25 7.07 7.09 6.70 6.84 7.3M
2023-04-24 7.00 7.10 6.89 7.09 4.4M
2023-04-21 7.15 7.24 7.02 7.06 7.6M
2023-04-20 7.16 7.18 7.03 7.17 4.6M
2023-04-19 7.09 7.17 7.05 7.15 4.5M
2023-04-18 7.03 7.15 6.96 7.11 6.2M
2023-04-17 7.07 7.10 7.04 7.10 3.7M
2023-04-14 7.10 7.16 7.01 7.09 7.2M
2023-04-13 7.00 7.13 6.97 7.10 7.9M
2023-04-12 6.84 7.07 6.81 7.02 7.8M
2023-04-11 6.79 6.86 6.74 6.85 3.0M
2023-04-10 6.88 6.94 6.75 6.78 5.1M
2023-04-07 6.93 6.96 6.89 6.91 4.2M
2023-04-06 6.87 6.94 6.80 6.94 4.1M
2023-04-04 7.02 7.04 6.85 6.87 6.9M
2023-04-03 6.95 7.09 6.93 7.03 5.6M
2023-03-31 6.91 6.97 6.88 6.95 3.5M
2023-03-30 6.92 6.97 6.85 6.91 3.7M
2023-03-29 7.04 7.05 6.90 6.91 6.3M
2023-03-28 7.09 7.10 7.00 7.05 3.9M
2023-03-27 7.22 7.23 7.00 7.08 8.9M
2023-03-24 7.20 7.26 7.12 7.21 7.1M
2023-03-23 7.26 7.26 7.14 7.17 7.4M
2023-03-22 7.35 7.42 7.23 7.28 6.9M
2023-03-21 7.27 7.35 7.10 7.34 8.7M
2023-03-20 7.29 7.33 7.20 7.23 5.6M
2023-03-17 7.38 7.40 7.27 7.28 5.9M
2023-03-16 7.41 7.46 7.28 7.30 6.0M
2023-03-15 7.49 7.51 7.40 7.46 6.2M
2023-03-14 7.65 7.65 7.37 7.42 8.5M
2023-03-13 7.70 7.79 7.47 7.65 11.0M
2023-03-10 8.03 8.07 7.70 7.73 18.6M
2023-03-09 8.16 8.19 7.96 8.08 10.1M
2023-03-08 8.19 8.28 8.06 8.17 11.5M
2023-03-07 8.39 8.48 8.09 8.20 16.3M
2023-03-06 8.00 8.50 7.81 8.35 24.5M
2023-03-03 7.71 8.02 7.66 7.93 15.1M
2023-03-02 7.65 7.78 7.57 7.72 10.4M
2023-03-01 7.75 7.75 7.57 7.61 10.0M
2023-02-28 7.82 7.90 7.62 7.71 13.4M
2023-02-27 7.83 8.06 7.74 7.88 19.1M
2023-02-24 7.45 7.83 7.43 7.79 18.3M
2023-02-23 7.48 7.54 7.36 7.48 7.8M
2023-02-22 7.30 7.44 7.29 7.43 5.5M
2023-02-21 7.37 7.39 7.28 7.34 4.9M
2023-02-20 7.24 7.36 7.22 7.35 7.0M
2023-02-17 7.11 7.30 7.08 7.22 7.3M
2023-02-16 7.29 7.30 7.03 7.07 6.3M
2023-02-15 7.26 7.32 7.26 7.29 2.7M
2023-02-14 7.29 7.32 7.23 7.28 3.5M
2023-02-13 7.28 7.35 7.25 7.28 4.7M
2023-02-10 7.12 7.28 7.12 7.24 6.6M
2023-02-09 7.11 7.19 7.10 7.14 3.8M
2023-02-08 7.13 7.21 7.10 7.12 3.7M
2023-02-07 7.11 7.18 7.05 7.15 6.3M
2023-02-06 7.00 7.15 7.00 7.10 6.9M
2023-02-03 7.05 7.09 6.94 7.03 6.2M
2023-02-02 7.09 7.10 6.98 7.07 7.2M
2023-02-01 7.20 7.30 7.02 7.08 14.6M
2023-01-31 6.86 6.89 6.81 6.87 2.7M
2023-01-30 6.88 6.92 6.84 6.85 4.2M
2023-01-20 6.72 6.88 6.69 6.85 3.8M
2023-01-19 6.66 6.71 6.63 6.70 1.8M
2023-01-18 6.60 6.67 6.60 6.66 1.7M
2023-01-17 6.64 6.68 6.61 6.63 1.5M
2023-01-16 6.63 6.69 6.59 6.67 3.3M
2023-01-13 6.53 6.64 6.49 6.63 3.1M
2023-01-12 6.52 6.56 6.49 6.51 1.7M
2023-01-11 6.59 6.61 6.52 6.54 1.7M
2023-01-10 6.62 6.64 6.56 6.59 2.1M
2023-01-09 6.56 6.66 6.54 6.66 2.7M
2023-01-06 6.59 6.61 6.53 6.56 2.1M
2023-01-05 6.55 6.60 6.52 6.59 2.4M
2023-01-04 6.57 6.58 6.49 6.55 2.7M
2023-01-03 6.36 6.56 6.35 6.54 3.4M