Anhui Zhongyuan New Materials Co Ltd (603527)

603527
🏛️ 중국 →
11.46
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 12.22 12.30 11.96 12.05 3.1M
2021-12-30 12.20 12.39 12.16 12.23 1.8M
2021-12-29 12.34 12.46 12.15 12.20 2.5M
2021-12-28 12.35 12.35 12.05 12.34 2.1M
2021-12-27 12.07 12.26 11.84 12.20 2.5M
2021-12-24 12.52 12.52 11.93 11.99 5.2M
2021-12-23 12.36 12.75 12.07 12.53 5.0M
2021-12-22 12.66 13.20 12.40 12.48 5.2M
2021-12-21 12.61 12.76 12.46 12.71 2.7M
2021-12-20 12.56 12.84 12.25 12.70 4.3M
2021-12-17 13.09 13.30 12.52 12.56 5.4M
2021-12-16 13.05 13.42 12.90 13.09 5.3M
2021-12-15 13.21 13.50 12.89 12.99 6.2M
2021-12-14 13.60 13.75 13.15 13.38 8.2M
2021-12-13 13.39 13.81 13.13 13.72 15.4M
2021-12-10 12.21 13.45 11.92 13.45 9.6M
2021-12-09 13.22 13.22 12.12 12.23 10.3M
2021-12-08 11.76 12.85 11.60 12.85 8.9M
2021-12-07 12.42 12.42 11.39 11.68 7.0M
2021-12-06 12.70 12.85 12.19 12.31 6.5M
2021-12-03 12.33 12.93 12.05 12.72 6.9M
2021-12-02 12.49 12.63 12.15 12.20 4.5M
2021-12-01 12.39 12.60 11.98 12.58 5.8M
2021-11-30 12.44 12.88 12.30 12.42 6.2M
2021-11-29 12.09 12.76 12.09 12.36 5.9M
2021-11-26 12.58 13.04 12.50 12.58 6.3M
2021-11-25 12.41 13.11 12.41 12.67 8.0M
2021-11-24 12.57 12.71 12.30 12.43 5.9M
2021-11-23 12.76 12.98 12.46 12.56 8.9M
2021-11-22 12.77 12.90 12.40 12.75 11.0M
2021-11-19 12.75 13.20 11.99 13.03 19.6M
2021-11-18 11.34 12.47 11.23 12.47 7.9M
2021-11-17 11.37 11.51 11.10 11.34 4.4M
2021-11-16 11.82 11.86 11.09 11.15 6.5M
2021-11-15 11.77 11.89 11.35 11.62 6.3M
2021-11-12 11.49 11.79 11.42 11.65 7.2M
2021-11-11 11.03 11.52 10.90 11.49 8.0M
2021-11-10 10.78 11.05 10.62 10.95 7.0M
2021-11-09 10.25 10.85 10.24 10.85 8.1M
2021-11-08 9.70 10.34 9.70 10.31 6.0M
2021-11-05 10.13 10.14 9.74 9.75 4.7M
2021-11-04 9.99 10.23 9.95 10.11 3.8M
2021-11-03 9.96 10.13 9.80 9.99 3.7M
2021-11-02 10.52 10.53 9.91 10.06 5.5M
2021-11-01 10.26 10.60 10.05 10.52 5.2M
2021-10-29 10.39 10.68 10.11 10.20 5.3M
2021-10-28 11.22 11.22 10.34 10.35 6.9M
2021-10-27 11.40 11.49 10.94 11.07 7.5M
2021-10-26 11.60 11.71 11.30 11.56 6.2M
2021-10-25 11.09 11.51 11.09 11.41 7.1M
2021-10-22 11.75 11.89 11.10 11.18 10.0M
2021-10-21 11.26 12.22 11.15 11.88 12.9M
2021-10-20 11.12 11.40 10.92 11.32 11.0M
2021-10-19 10.17 11.35 10.16 11.35 10.5M
2021-10-18 9.95 10.41 9.80 10.32 4.3M
2021-10-15 10.03 10.18 9.76 9.98 3.7M
2021-10-14 9.42 10.10 9.23 9.99 5.7M
2021-10-13 9.36 9.54 9.08 9.37 3.1M
2021-10-12 9.59 9.68 9.24 9.48 2.5M
2021-10-11 9.78 9.80 9.28 9.52 2.4M
2021-10-08 9.65 9.80 9.47 9.52 2.2M
2021-09-30 9.24 9.58 9.24 9.52 2.5M
2021-09-29 9.28 9.55 9.14 9.28 3.0M
2021-09-28 9.54 9.59 9.24 9.42 2.9M
2021-09-27 9.92 9.97 9.15 9.42 5.6M
2021-09-24 10.35 10.38 9.91 9.91 3.7M
2021-09-23 10.69 10.87 10.18 10.33 6.8M
2021-09-22 10.51 10.90 10.35 10.69 7.9M
2021-09-17 10.08 10.68 9.98 10.52 7.4M
2021-09-16 10.62 10.72 10.12 10.19 6.9M
2021-09-15 9.96 10.72 9.78 10.62 9.6M
2021-09-14 10.43 10.43 9.71 9.98 9.0M
2021-09-13 10.35 10.72 10.22 10.53 7.7M
2021-09-10 10.30 10.47 10.13 10.32 6.7M
2021-09-09 10.19 10.35 10.10 10.30 4.8M
2021-09-08 10.35 10.39 10.08 10.19 5.1M
2021-09-07 10.43 10.43 10.10 10.31 5.1M
2021-09-06 10.20 10.67 10.08 10.27 6.6M
2021-09-03 10.57 10.97 10.22 10.32 7.5M
2021-09-02 10.13 10.85 10.08 10.60 8.5M
2021-09-01 10.71 11.09 10.12 10.20 10.9M
2021-08-31 10.69 10.87 10.47 10.81 8.0M
2021-08-30 10.33 11.04 10.22 10.90 13.0M
2021-08-27 9.96 10.67 9.88 10.55 13.4M
2021-08-26 9.82 10.31 9.76 10.02 12.1M
2021-08-25 9.81 10.29 9.68 9.88 10.6M
2021-08-24 9.76 10.35 9.70 9.91 13.1M
2021-08-23 10.15 10.18 9.64 9.89 15.3M
2021-08-20 9.45 10.23 9.06 10.10 18.2M
2021-08-19 8.96 9.78 8.85 9.55 15.0M
2021-08-18 8.90 9.26 8.86 9.14 10.2M
2021-08-17 9.30 9.40 8.72 8.99 22.9M
2021-08-16 8.93 9.48 8.92 9.48 18.2M
2021-08-13 8.46 8.64 8.41 8.62 5.4M
2021-08-12 8.30 8.62 8.27 8.52 6.3M
2021-08-11 8.18 8.37 8.18 8.32 4.0M
2021-08-10 8.16 8.30 8.12 8.24 4.2M
2021-08-09 8.12 8.25 8.11 8.21 3.7M
2021-08-06 7.93 8.20 7.90 8.20 6.0M
2021-08-05 8.05 8.05 7.85 7.93 2.5M
2021-08-04 8.00 8.06 7.97 8.05 2.6M
2021-08-03 8.11 8.12 7.95 8.00 3.1M
2021-08-02 7.99 8.13 7.86 8.09 4.8M
2021-07-30 7.67 8.00 7.67 7.96 4.8M
2021-07-29 7.57 7.79 7.56 7.72 3.4M
2021-07-28 7.77 7.77 7.34 7.50 3.6M
2021-07-27 8.06 8.19 7.72 7.77 5.6M
2021-07-26 7.86 8.07 7.82 8.06 5.4M
2021-07-23 7.84 8.08 7.80 7.92 5.3M
2021-07-22 7.81 7.89 7.71 7.83 3.6M
2021-07-21 7.59 7.99 7.59 7.79 6.7M
2021-07-20 7.51 7.60 7.48 7.59 1.3M
2021-07-19 7.64 7.71 7.53 7.58 1.7M
2021-07-16 7.65 7.77 7.59 7.65 2.0M
2021-07-15 7.60 7.66 7.45 7.63 1.7M
2021-07-14 7.75 7.76 7.62 7.62 1.3M
2021-07-13 7.73 7.78 7.70 7.75 1.3M
2021-07-12 7.76 7.90 7.72 7.73 2.3M
2021-07-09 7.59 7.80 7.51 7.78 3.0M
2021-07-08 7.65 7.71 7.54 7.57 1.8M
2021-07-07 7.65 7.69 7.59 7.67 1.6M
2021-07-06 7.57 7.65 7.53 7.62 1.4M
2021-07-05 7.44 7.59 7.44 7.57 1.2M
2021-07-02 7.46 7.51 7.41 7.43 0.9M
2021-07-01 7.56 7.61 7.42 7.43 1.1M
2021-06-30 7.45 7.60 7.45 7.55 1.1M
2021-06-29 7.63 7.63 7.47 7.50 1.2M
2021-06-28 7.63 7.70 7.57 7.61 1.5M
2021-06-25 7.73 7.73 7.58 7.68 1.2M
2021-06-24 7.73 7.78 7.67 7.69 0.8M
2021-06-23 7.79 7.79 7.67 7.75 1.6M
2021-06-22 7.61 7.79 7.61 7.73 2.1M
2021-06-21 7.54 7.62 7.51 7.58 1.3M
2021-06-18 7.65 7.65 7.46 7.59 1.9M
2021-06-17 7.66 7.76 7.62 7.68 1.2M
2021-06-16 7.64 7.72 7.62 7.66 0.8M
2021-06-15 7.85 7.86 7.64 7.68 1.5M
2021-06-11 7.88 7.95 7.79 7.81 1.9M
2021-06-10 7.93 7.98 7.85 7.88 1.3M
2021-06-09 7.80 7.94 7.79 7.93 1.6M
2021-06-08 8.01 8.01 7.78 7.82 3.1M
2021-06-07 8.34 8.39 7.96 8.01 3.4M
2021-06-04 8.26 8.34 8.18 8.34 2.5M
2021-06-03 8.19 8.33 8.12 8.31 2.6M
2021-06-02 8.25 8.25 8.10 8.15 1.6M
2021-06-01 8.34 8.34 8.23 8.29 2.0M
2021-05-31 8.10 8.33 8.09 8.31 3.3M
2021-05-28 8.30 8.38 8.09 8.14 3.2M
2021-05-27 8.26 8.37 8.22 8.23 2.8M
2021-05-26 8.21 8.33 8.16 8.30 3.1M
2021-05-25 8.21 8.28 8.15 8.25 2.2M
2021-05-24 8.20 8.30 8.13 8.21 2.2M
2021-05-21 8.17 8.35 8.14 8.25 3.0M
2021-05-20 8.35 8.35 8.09 8.16 3.6M
2021-05-19 8.45 8.50 8.31 8.42 3.2M
2021-05-18 8.67 8.73 8.45 8.56 4.0M
2021-05-17 8.44 8.80 8.26 8.72 5.3M
2021-05-14 8.49 8.51 8.25 8.48 4.7M
2021-05-13 8.70 8.70 8.51 8.51 5.6M
2021-05-12 8.43 8.85 8.39 8.83 7.8M
2021-05-11 8.50 8.59 8.20 8.54 6.7M
2021-05-10 8.62 8.80 8.45 8.73 10.5M
2021-05-07 8.22 8.65 8.20 8.62 12.2M
2021-05-06 7.79 8.55 7.79 8.38 11.2M
2021-04-30 8.08 8.12 7.74 7.77 6.2M
2021-04-29 8.07 8.19 8.00 8.12 6.9M
2021-04-28 8.27 8.41 8.06 8.19 10.5M
2021-04-27 7.70 8.40 7.70 8.40 8.5M
2021-04-26 7.63 7.82 7.63 7.64 0.8M
2021-04-23 7.84 7.91 7.64 7.70 1.0M
2021-04-22 7.89 7.98 7.85 7.87 0.7M
2021-04-21 7.84 7.91 7.80 7.85 0.8M
2021-04-20 7.94 7.97 7.87 7.88 1.0M
2021-04-19 7.96 8.02 7.91 7.98 1.5M
2021-04-16 7.90 8.00 7.84 7.97 1.3M
2021-04-15 7.80 7.85 7.64 7.85 1.6M
2021-04-14 7.73 7.78 7.68 7.78 0.9M
2021-04-13 7.71 7.83 7.62 7.73 0.9M
2021-04-12 7.79 7.86 7.63 7.66 1.4M
2021-04-09 7.88 7.91 7.72 7.80 1.5M
2021-04-08 7.87 8.17 7.84 7.90 3.2M
2021-04-07 7.78 7.86 7.65 7.83 1.2M
2021-04-06 7.65 7.82 7.60 7.73 0.8M
2021-04-02 7.63 7.67 7.60 7.66 0.7M
2021-04-01 7.58 7.69 7.50 7.64 0.9M
2021-03-31 7.50 7.60 7.44 7.53 1.1M
2021-03-30 7.59 7.71 7.56 7.59 0.8M
2021-03-29 7.88 7.88 7.70 7.71 1.2M
2021-03-26 7.89 7.89 7.81 7.88 0.7M
2021-03-25 7.90 7.97 7.82 7.82 0.5M
2021-03-24 7.82 8.05 7.82 7.88 0.9M
2021-03-23 8.07 8.12 7.89 7.96 1.3M
2021-03-22 8.05 8.17 8.04 8.09 1.3M
2021-03-19 7.90 8.21 7.82 8.04 2.3M
2021-03-18 8.04 8.14 7.91 7.94 1.4M
2021-03-17 8.14 8.15 8.02 8.08 1.0M
2021-03-16 7.97 8.16 7.92 8.15 1.6M
2021-03-15 7.93 8.11 7.89 7.97 1.3M
2021-03-12 8.02 8.02 7.87 7.93 0.8M
2021-03-11 7.77 8.04 7.66 8.03 1.6M
2021-03-10 7.77 7.85 7.64 7.66 0.7M
2021-03-09 7.97 7.99 7.64 7.76 1.2M
2021-03-08 8.09 8.28 7.95 7.96 1.1M
2021-03-05 8.00 8.11 7.93 8.06 0.9M
2021-03-04 8.18 8.25 8.00 8.08 1.6M
2021-03-03 7.94 8.17 7.94 8.16 1.9M
2021-03-02 8.10 8.10 7.82 7.92 1.4M
2021-03-01 7.94 8.13 7.94 8.11 1.9M
2021-02-26 7.81 8.08 7.65 7.95 2.4M
2021-02-25 8.22 8.29 7.82 7.85 2.1M
2021-02-24 8.03 8.23 7.99 8.08 2.4M
2021-02-23 8.31 8.38 8.12 8.17 4.6M
2021-02-22 8.25 8.81 8.16 8.51 8.7M
2021-02-19 7.62 8.10 7.62 8.01 3.1M
2021-02-18 7.53 8.04 7.41 7.81 3.4M
2021-02-10 7.12 7.45 7.10 7.31 1.4M
2021-02-09 7.09 7.18 7.06 7.10 0.9M
2021-02-08 7.06 7.16 6.94 7.09 0.7M
2021-02-05 6.90 7.06 6.90 6.98 0.6M
2021-02-04 7.11 7.20 6.88 6.94 1.4M
2021-02-03 7.19 7.29 7.16 7.19 0.7M
2021-02-02 7.30 7.39 7.12 7.23 1.2M
2021-02-01 7.74 7.75 7.36 7.39 2.0M
2021-01-29 7.53 7.84 7.52 7.80 3.1M
2021-01-28 7.20 7.76 7.19 7.56 2.6M
2021-01-27 7.29 7.44 7.23 7.27 0.8M
2021-01-26 7.31 7.48 7.26 7.29 0.6M
2021-01-25 7.48 7.54 7.28 7.32 1.0M
2021-01-22 7.59 7.63 7.39 7.49 0.9M
2021-01-21 7.44 7.73 7.44 7.57 1.3M
2021-01-20 7.45 7.61 7.35 7.50 1.1M
2021-01-19 7.39 7.62 7.25 7.50 1.7M
2021-01-18 7.25 7.36 7.16 7.30 0.8M
2021-01-15 7.09 7.23 7.09 7.22 1.1M
2021-01-14 7.01 7.07 6.87 7.07 1.1M
2021-01-13 7.23 7.29 6.98 7.01 1.8M
2021-01-12 7.22 7.37 7.18 7.22 1.2M
2021-01-11 7.52 7.58 7.18 7.22 2.2M
2021-01-08 7.70 7.76 7.39 7.59 1.8M
2021-01-07 7.87 7.90 7.62 7.70 1.7M
2021-01-06 8.14 8.15 7.83 7.87 1.9M
2021-01-05 8.27 8.27 8.04 8.10 1.4M
2021-01-04 8.03 8.24 8.01 8.20 1.7M