AnHui Annada Titanium Industry Co Ltd (002136)

002136
🏛️ 중국 →
10.82
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
2023-12-29 11.54 11.63 11.44 11.62 2.1M
2023-12-28 11.17 11.56 11.11 11.54 2.8M
2023-12-27 11.19 11.24 11.00 11.18 2.3M
2023-12-26 11.17 11.43 11.12 11.23 2.3M
2023-12-25 11.24 11.28 11.10 11.16 1.4M
2023-12-22 11.38 11.45 11.20 11.26 1.5M
2023-12-21 11.31 11.40 11.07 11.38 1.9M
2023-12-20 11.26 11.49 11.25 11.31 1.6M
2023-12-19 11.13 11.29 11.11 11.26 1.3M
2023-12-18 11.38 11.40 11.18 11.18 1.4M
2023-12-15 11.42 11.46 11.35 11.39 1.2M
2023-12-14 11.29 11.47 11.29 11.35 1.6M
2023-12-13 11.35 11.38 11.28 11.29 1.4M
2023-12-12 11.48 11.48 11.23 11.40 1.8M
2023-12-11 11.22 11.45 11.15 11.43 2.1M
2023-12-08 11.56 11.64 11.26 11.26 2.4M
2023-12-07 11.83 11.83 11.46 11.56 2.4M
2023-12-06 11.53 11.84 11.50 11.74 2.9M
2023-12-05 11.65 11.72 11.52 11.53 1.8M
2023-12-04 11.70 11.76 11.62 11.68 1.2M
2023-12-01 11.67 11.74 11.57 11.65 1.5M
2023-11-30 11.79 11.84 11.52 11.60 1.9M
2023-11-29 11.86 11.88 11.73 11.79 1.7M
2023-11-28 11.61 11.85 11.59 11.83 3.1M
2023-11-27 11.61 11.67 11.51 11.60 1.5M
2023-11-24 11.66 11.71 11.58 11.63 1.6M
2023-11-23 11.65 11.71 11.59 11.66 1.7M
2023-11-22 11.71 11.76 11.61 11.62 2.0M
2023-11-21 11.82 11.88 11.71 11.75 3.0M
2023-11-20 11.70 11.83 11.63 11.82 3.2M
2023-11-17 11.62 11.69 11.53 11.66 2.2M
2023-11-16 11.72 11.75 11.60 11.64 3.1M
2023-11-15 11.75 11.85 11.66 11.81 4.0M
2023-11-14 11.81 11.86 11.65 11.69 5.2M
2023-11-13 11.92 12.05 11.69 11.90 7.1M
2023-11-10 11.90 12.23 11.61 11.91 11.4M
2023-11-09 12.80 13.11 11.99 12.05 24.2M
2023-11-08 12.22 12.22 12.22 12.22 2.8M
2023-11-03 11.16 11.18 11.06 11.11 1.4M
2023-11-02 11.20 11.21 11.02 11.05 1.8M
2023-11-01 11.00 11.21 11.00 11.18 2.5M
2023-10-31 11.08 11.10 10.97 11.03 1.7M
2023-10-30 10.93 11.13 10.89 11.08 2.6M
2023-10-27 10.60 11.00 10.60 10.94 2.8M
2023-10-26 10.83 10.85 10.53 10.68 2.2M
2023-10-25 10.65 10.91 10.57 10.84 3.3M
2023-10-24 10.11 10.56 10.04 10.52 2.8M
2023-10-23 10.29 10.40 10.03 10.12 1.9M
2023-10-20 10.33 10.51 10.29 10.38 1.2M
2023-10-19 10.37 10.53 10.26 10.38 1.4M
2023-10-18 10.61 10.61 10.36 10.37 1.9M
2023-10-17 10.72 10.73 10.53 10.60 2.2M
2023-10-16 10.77 10.83 10.70 10.72 2.4M
2023-10-13 10.98 10.98 10.72 10.79 2.7M
2023-10-12 10.84 11.02 10.75 11.00 3.2M
2023-10-11 10.85 10.91 10.72 10.81 2.6M
2023-10-10 10.83 11.00 10.79 10.82 2.8M
2023-10-09 11.02 11.02 10.78 10.83 3.2M
2023-09-28 10.87 11.11 10.79 11.00 4.5M
2023-09-27 10.71 10.86 10.63 10.80 2.6M
2023-09-26 10.87 10.91 10.70 10.71 3.6M
2023-09-25 11.01 11.07 10.85 10.91 4.4M
2023-09-22 11.06 11.12 10.90 11.07 6.8M
2023-09-21 11.61 11.69 11.07 11.20 9.8M
2023-09-20 11.50 12.12 11.40 11.73 10.7M
2023-09-19 11.39 11.45 11.29 11.38 1.9M
2023-09-18 11.27 11.46 11.11 11.41 1.9M
2023-09-15 11.33 11.39 11.23 11.29 1.5M
2023-09-14 11.44 11.44 11.22 11.29 1.6M
2023-09-13 11.49 11.57 11.31 11.39 1.6M
2023-09-12 11.58 11.64 11.49 11.52 1.7M
2023-09-11 11.51 11.69 11.38 11.59 3.0M
2023-09-08 11.44 11.52 11.40 11.43 1.4M
2023-09-07 11.68 11.71 11.40 11.43 1.6M
2023-09-06 11.58 11.68 11.39 11.67 1.9M
2023-09-05 11.65 11.67 11.55 11.60 1.9M
2023-09-04 11.42 11.68 11.34 11.68 3.4M
2023-09-01 11.31 11.41 11.25 11.36 1.6M
2023-08-31 11.35 11.35 11.18 11.31 1.6M
2023-08-30 11.29 11.41 11.28 11.34 2.1M
2023-08-29 11.05 11.28 11.03 11.27 2.1M
2023-08-28 11.37 11.47 11.00 11.06 4.3M
2023-08-25 11.03 11.18 10.89 10.91 1.9M
2023-08-24 10.96 11.08 10.75 11.02 1.6M
2023-08-23 11.02 11.09 10.88 10.97 1.5M
2023-08-22 11.17 11.27 10.81 11.02 2.5M
2023-08-21 11.18 11.41 11.16 11.17 2.0M
2023-08-18 11.28 11.42 11.15 11.18 1.6M
2023-08-17 11.14 11.30 10.98 11.28 1.3M
2023-08-16 11.22 11.29 11.14 11.14 1.1M
2023-08-15 11.26 11.33 11.11 11.18 1.5M
2023-08-14 11.28 11.30 11.04 11.22 1.7M
2023-08-11 11.59 11.59 11.25 11.28 1.6M
2023-08-10 11.47 11.68 11.47 11.64 1.1M
2023-08-09 11.65 11.65 11.47 11.47 1.3M
2023-08-08 11.66 11.75 11.42 11.69 2.0M
2023-08-07 11.66 11.72 11.56 11.64 1.8M
2023-08-04 11.90 11.91 11.68 11.70 1.6M
2023-08-03 11.80 11.92 11.77 11.81 1.2M
2023-08-02 11.85 11.89 11.70 11.82 1.7M
2023-08-01 11.95 11.98 11.81 11.86 1.2M
2023-07-31 11.82 12.02 11.76 11.95 2.3M
2023-07-28 11.70 11.84 11.58 11.80 1.8M
2023-07-27 12.01 12.03 11.68 11.72 3.2M
2023-07-26 11.80 12.08 11.74 12.00 4.4M
2023-07-25 11.64 11.83 11.59 11.71 1.9M
2023-07-24 11.75 11.75 11.52 11.57 1.6M
2023-07-21 11.69 11.87 11.66 11.74 1.5M
2023-07-20 11.79 11.86 11.74 11.78 1.5M
2023-07-19 11.84 11.87 11.73 11.76 1.1M
2023-07-18 11.77 11.92 11.61 11.87 2.2M
2023-07-17 11.55 11.80 11.40 11.78 2.3M
2023-07-14 11.77 11.83 11.62 11.65 1.4M
2023-07-13 11.68 11.86 11.65 11.78 1.7M
2023-07-12 11.64 11.86 11.60 11.72 2.0M
2023-07-11 11.61 11.65 11.50 11.65 1.2M
2023-07-10 11.66 11.66 11.53 11.54 1.5M
2023-07-07 11.63 11.63 11.44 11.55 1.4M
2023-07-06 11.71 11.74 11.52 11.60 1.9M
2023-07-05 11.55 11.78 11.51 11.70 2.5M
2023-07-04 11.57 11.64 11.52 11.56 1.8M
2023-07-03 11.37 11.70 11.35 11.57 3.5M
2023-06-30 11.17 11.50 11.13 11.38 2.7M
2023-06-29 11.12 11.19 11.00 11.15 1.9M
2023-06-28 11.01 11.15 10.91 11.07 1.6M
2023-06-27 10.73 11.11 10.70 11.10 2.4M
2023-06-26 10.84 10.89 10.68 10.70 2.3M
2023-06-21 10.99 11.11 10.91 10.91 1.8M
2023-06-20 11.19 11.19 11.00 11.01 1.9M
2023-06-19 11.31 11.40 11.12 11.15 2.5M
2023-06-16 11.09 11.31 11.06 11.31 2.9M
2023-06-15 10.96 11.10 10.88 11.10 2.7M
2023-06-14 11.17 11.17 10.93 10.96 2.3M
2023-06-13 11.08 11.18 11.07 11.14 1.4M
2023-06-12 11.08 11.16 10.86 11.10 2.7M
2023-06-09 11.11 11.18 11.02 11.07 1.7M
2023-06-08 11.04 11.27 11.04 11.11 1.4M
2023-06-07 11.24 11.24 11.03 11.08 1.9M
2023-06-06 11.49 11.53 11.17 11.18 2.1M
2023-06-05 11.43 11.56 11.36 11.51 2.0M
2023-06-02 11.19 11.48 11.17 11.45 2.6M
2023-06-01 10.99 11.25 10.99 11.14 2.1M
2023-05-31 11.22 11.23 11.00 11.03 2.0M
2023-05-30 11.14 11.28 11.08 11.21 1.8M
2023-05-29 11.32 11.44 11.13 11.14 2.3M
2023-05-26 11.38 11.38 11.16 11.32 1.9M
2023-05-25 11.67 11.67 11.23 11.38 2.7M
2023-05-24 11.53 11.67 11.42 11.60 1.8M
2023-05-23 11.45 11.64 11.36 11.53 2.4M
2023-05-22 11.30 11.50 11.21 11.46 2.5M
2023-05-19 11.24 11.35 11.10 11.30 2.6M
2023-05-18 11.37 11.40 11.26 11.37 2.1M
2023-05-17 11.21 11.37 11.21 11.37 1.6M
2023-05-16 11.40 11.40 11.21 11.24 1.5M
2023-05-15 11.16 11.37 11.13 11.36 2.5M
2023-05-12 11.41 11.46 11.13 11.16 2.3M
2023-05-11 11.28 11.40 11.25 11.39 1.5M
2023-05-10 11.24 11.35 11.16 11.28 1.5M
2023-05-09 11.36 11.46 11.18 11.20 2.7M
2023-05-08 11.33 11.45 11.32 11.42 1.7M
2023-05-05 11.59 11.59 11.23 11.33 2.2M
2023-05-04 11.53 11.60 11.42 11.56 2.8M
2023-04-28 11.33 11.58 11.33 11.55 2.1M
2023-04-27 11.31 11.52 11.31 11.40 2.7M
2023-04-26 11.12 11.54 11.04 11.44 4.8M
2023-04-25 11.56 11.56 11.04 11.12 8.1M
2023-04-24 12.40 12.50 11.65 11.65 7.8M
2023-04-21 13.38 13.42 12.92 12.94 3.6M
2023-04-20 13.57 13.67 13.30 13.40 2.3M
2023-04-19 13.70 13.77 13.53 13.69 2.5M
2023-04-18 13.88 13.92 13.68 13.75 2.5M
2023-04-17 13.88 13.88 13.73 13.85 2.9M
2023-04-14 13.59 13.96 13.59 13.87 4.8M
2023-04-13 13.45 13.78 13.41 13.58 4.0M
2023-04-12 13.38 13.70 13.38 13.48 4.6M
2023-04-11 13.34 13.34 13.14 13.27 2.8M
2023-04-10 13.44 13.47 13.28 13.35 2.8M
2023-04-07 13.33 13.51 13.33 13.41 1.8M
2023-04-06 13.42 13.46 13.30 13.38 2.0M
2023-04-04 13.80 13.84 13.41 13.47 3.4M
2023-04-03 13.61 13.82 13.61 13.78 2.6M
2023-03-31 13.58 13.77 13.47 13.60 2.5M
2023-03-30 13.62 13.63 13.33 13.52 3.0M
2023-03-29 13.99 13.99 13.57 13.60 3.9M
2023-03-28 14.32 14.32 13.84 13.93 6.0M
2023-03-27 14.56 14.61 14.30 14.43 3.2M
2023-03-24 14.57 14.67 14.46 14.54 3.3M
2023-03-23 14.52 14.56 14.39 14.48 2.2M
2023-03-22 14.51 14.60 14.38 14.53 2.6M
2023-03-21 14.25 14.45 14.14 14.42 2.7M
2023-03-20 14.12 14.29 14.02 14.21 2.6M
2023-03-17 14.12 14.26 14.09 14.17 2.2M
2023-03-16 14.26 14.31 14.07 14.10 2.0M
2023-03-15 14.28 14.39 14.28 14.35 1.8M
2023-03-14 14.39 14.44 14.02 14.20 3.3M
2023-03-13 14.50 14.53 14.14 14.34 5.8M
2023-03-10 14.57 14.97 14.29 14.67 5.7M
2023-03-09 14.65 14.71 14.56 14.61 2.2M
2023-03-08 14.60 14.70 14.43 14.66 1.8M
2023-03-07 14.86 14.93 14.58 14.61 2.8M
2023-03-06 14.80 14.92 14.71 14.87 2.9M
2023-03-03 14.96 15.05 14.74 14.77 3.7M
2023-03-02 15.06 15.29 14.77 14.95 6.4M
2023-03-01 15.15 15.26 14.81 15.04 6.0M
2023-02-28 14.72 14.77 14.45 14.72 8.2M
2023-02-27 15.05 15.15 14.92 15.00 2.7M
2023-02-24 15.21 15.21 14.96 15.09 2.3M
2023-02-23 15.28 15.38 15.12 15.21 2.1M
2023-02-22 15.18 15.41 15.15 15.28 2.4M
2023-02-21 15.12 15.53 15.06 15.28 3.9M
2023-02-20 14.90 15.15 14.76 15.13 2.8M
2023-02-17 14.88 15.15 14.85 14.85 3.2M
2023-02-16 15.39 15.45 14.76 14.88 5.2M
2023-02-15 15.47 15.59 15.33 15.37 3.6M
2023-02-14 15.53 15.71 15.42 15.55 2.8M
2023-02-13 15.60 15.63 15.38 15.52 3.6M
2023-02-10 15.51 15.64 15.39 15.55 3.3M
2023-02-09 15.31 15.72 15.30 15.59 4.4M
2023-02-08 15.42 15.55 15.32 15.33 3.3M
2023-02-07 15.36 15.46 15.29 15.43 2.7M
2023-02-06 15.46 15.54 15.27 15.34 3.6M
2023-02-03 15.60 15.60 15.16 15.46 5.1M
2023-02-02 15.75 15.85 15.53 15.64 5.1M
2023-02-01 15.32 15.75 15.24 15.73 8.1M
2023-01-31 14.98 15.19 14.94 15.19 3.8M
2023-01-30 15.26 15.26 14.99 15.04 4.8M
2023-01-20 15.04 15.14 14.91 15.04 3.2M
2023-01-19 14.78 15.30 14.75 15.04 4.1M
2023-01-18 14.71 14.92 14.60 14.88 4.3M
2023-01-17 14.65 14.80 14.50 14.62 4.0M
2023-01-16 14.53 14.78 14.47 14.67 6.7M
2023-01-13 14.16 15.30 14.14 14.59 11.8M
2023-01-12 14.18 14.34 14.07 14.13 6.1M
2023-01-11 13.95 14.06 13.85 13.85 1.8M
2023-01-10 14.05 14.16 13.89 13.98 2.4M
2023-01-09 13.91 14.12 13.90 14.10 3.1M
2023-01-06 13.76 14.04 13.75 13.90 3.3M
2023-01-05 13.81 13.86 13.68 13.81 2.6M
2023-01-04 13.79 13.89 13.65 13.75 1.9M
2023-01-03 13.57 13.86 13.50 13.82 2.3M