Qifeng New Material Co Ltd (002521)

002521
🏛️ 중국 →
8.94
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 6.27 6.28 6.24 6.26 2.9M
2021-12-30 6.21 6.27 6.21 6.26 3.3M
2021-12-29 6.22 6.28 6.13 6.23 3.6M
2021-12-28 6.20 6.21 6.16 6.20 2.4M
2021-12-27 6.09 6.19 6.08 6.18 3.0M
2021-12-24 6.23 6.23 6.08 6.09 4.2M
2021-12-23 6.32 6.32 6.19 6.20 5.1M
2021-12-22 6.24 6.32 6.24 6.30 5.2M
2021-12-21 6.13 6.32 6.12 6.26 6.5M
2021-12-20 6.15 6.23 6.10 6.15 5.2M
2021-12-17 6.17 6.19 6.11 6.17 4.4M
2021-12-16 6.12 6.18 6.03 6.17 4.7M
2021-12-15 6.10 6.17 6.05 6.12 5.1M
2021-12-14 6.03 6.12 6.02 6.10 4.8M
2021-12-13 6.02 6.05 5.99 6.03 3.1M
2021-12-10 5.99 6.05 5.96 6.02 3.2M
2021-12-09 6.03 6.10 6.00 6.02 4.2M
2021-12-08 6.03 6.03 5.93 5.97 3.0M
2021-12-07 6.00 6.05 5.91 5.96 3.6M
2021-12-06 6.06 6.08 5.96 5.98 4.2M
2021-12-03 6.03 6.09 5.98 6.07 4.6M
2021-12-02 6.06 6.14 6.02 6.04 6.4M
2021-12-01 5.90 6.08 5.88 6.07 9.4M
2021-11-30 5.82 5.91 5.82 5.87 4.0M
2021-11-29 5.83 5.88 5.80 5.82 4.1M
2021-11-26 5.95 5.95 5.86 5.91 3.9M
2021-11-25 6.00 6.00 5.95 5.96 3.0M
2021-11-24 5.91 6.00 5.88 5.96 4.2M
2021-11-23 5.85 5.95 5.82 5.91 3.9M
2021-11-22 5.89 5.90 5.85 5.86 2.7M
2021-11-19 5.86 5.91 5.81 5.90 2.9M
2021-11-18 5.91 5.94 5.83 5.86 4.9M
2021-11-17 5.87 5.93 5.84 5.93 3.0M
2021-11-16 5.91 5.93 5.86 5.87 3.2M
2021-11-15 5.85 5.96 5.80 5.92 5.7M
2021-11-12 5.84 5.84 5.76 5.79 3.8M
2021-11-11 5.79 5.84 5.77 5.83 3.3M
2021-11-10 5.79 5.79 5.71 5.79 2.5M
2021-11-09 5.77 5.79 5.72 5.78 2.4M
2021-11-08 5.76 5.77 5.69 5.75 2.7M
2021-11-05 5.69 5.82 5.65 5.76 5.5M
2021-11-04 5.63 5.69 5.57 5.68 2.4M
2021-11-03 5.54 5.63 5.54 5.62 2.6M
2021-11-02 5.74 5.74 5.51 5.56 5.2M
2021-11-01 5.71 5.75 5.59 5.73 3.1M
2021-10-29 5.64 5.72 5.62 5.70 3.0M
2021-10-28 5.74 5.75 5.60 5.64 4.3M
2021-10-27 6.01 6.01 5.73 5.73 8.7M
2021-10-26 6.08 6.10 6.00 6.02 3.2M
2021-10-25 6.00 6.07 5.95 6.07 2.9M
2021-10-22 6.09 6.13 5.98 6.00 5.4M
2021-10-21 6.16 6.17 6.08 6.10 5.3M
2021-10-20 6.24 6.26 6.15 6.17 4.2M
2021-10-19 6.22 6.25 6.17 6.22 4.5M
2021-10-18 6.15 6.26 6.12 6.21 4.4M
2021-10-15 6.35 6.38 6.13 6.16 9.2M
2021-10-14 6.36 6.44 6.24 6.32 13.3M
2021-10-13 7.09 7.10 6.55 6.55 22.2M
2021-10-12 7.38 7.45 7.15 7.28 10.1M
2021-10-11 7.38 7.46 7.20 7.35 13.6M
2021-10-08 6.80 7.39 6.79 7.30 21.4M
2021-09-30 6.71 6.88 6.62 6.76 8.2M
2021-09-29 7.15 7.21 6.63 6.68 13.6M
2021-09-28 6.78 7.24 6.77 7.12 21.2M
2021-09-27 7.35 7.36 6.73 6.78 20.2M
2021-09-24 7.79 7.79 7.22 7.26 35.0M
2021-09-23 7.03 7.68 7.00 7.68 28.0M
2021-09-22 6.88 6.99 6.81 6.98 6.8M
2021-09-17 7.10 7.11 6.79 6.94 9.5M
2021-09-16 7.08 7.32 7.05 7.11 15.9M
2021-09-15 6.81 7.12 6.80 7.10 10.0M
2021-09-14 7.01 7.05 6.84 6.85 6.2M
2021-09-13 6.89 7.07 6.88 7.01 7.2M
2021-09-10 6.94 7.14 6.87 6.89 10.2M
2021-09-09 6.91 7.00 6.89 6.92 5.7M
2021-09-08 6.76 6.99 6.74 6.94 9.8M
2021-09-07 6.73 6.78 6.69 6.78 5.6M
2021-09-06 6.77 6.77 6.70 6.73 4.8M
2021-09-03 6.65 6.78 6.65 6.74 8.0M
2021-09-02 6.67 6.69 6.60 6.68 4.8M
2021-09-01 6.69 6.75 6.61 6.67 6.6M
2021-08-31 6.55 6.71 6.47 6.69 8.3M
2021-08-30 6.50 6.64 6.44 6.59 8.3M
2021-08-27 6.52 6.54 6.41 6.49 4.7M
2021-08-26 6.54 6.60 6.50 6.53 5.3M
2021-08-25 6.44 6.53 6.40 6.52 5.8M
2021-08-24 6.45 6.49 6.41 6.44 5.9M
2021-08-23 6.47 6.52 6.29 6.45 10.4M
2021-08-20 6.48 6.59 6.40 6.50 6.3M
2021-08-19 6.44 6.55 6.36 6.52 6.4M
2021-08-18 6.28 6.46 6.27 6.45 6.3M
2021-08-17 6.40 6.45 6.26 6.28 5.3M
2021-08-16 6.42 6.47 6.39 6.42 4.9M
2021-08-13 6.40 6.47 6.36 6.46 5.0M
2021-08-12 6.38 6.42 6.31 6.40 4.5M
2021-08-11 6.35 6.42 6.31 6.40 4.3M
2021-08-10 6.22 6.39 6.18 6.36 8.7M
2021-08-09 6.12 6.24 6.12 6.22 6.7M
2021-08-06 6.15 6.18 6.10 6.16 2.9M
2021-08-05 6.23 6.24 6.11 6.13 3.9M
2021-08-04 6.21 6.23 6.16 6.23 3.7M
2021-08-03 6.19 6.27 6.18 6.21 3.8M
2021-08-02 6.09 6.24 6.04 6.22 5.3M
2021-07-30 6.07 6.09 5.99 6.08 4.2M
2021-07-29 6.04 6.12 5.99 6.08 4.8M
2021-07-28 6.11 6.15 5.92 6.02 5.5M
2021-07-27 6.29 6.34 6.12 6.13 7.2M
2021-07-26 6.52 6.52 6.24 6.29 7.9M
2021-07-23 6.68 6.71 6.53 6.54 6.1M
2021-07-22 6.58 6.74 6.57 6.69 5.6M
2021-07-21 6.69 6.77 6.58 6.61 6.6M
2021-07-20 6.67 6.72 6.48 6.69 7.6M
2021-07-19 6.73 6.77 6.64 6.69 5.7M
2021-07-16 6.76 6.86 6.70 6.73 5.1M
2021-07-15 6.87 6.87 6.68 6.78 5.9M
2021-07-14 6.86 6.94 6.83 6.88 7.0M
2021-07-13 6.74 6.91 6.69 6.86 9.3M
2021-07-12 6.74 6.85 6.69 6.78 8.2M
2021-07-09 6.63 6.74 6.57 6.71 5.0M
2021-07-08 6.67 6.70 6.60 6.64 4.1M
2021-07-07 6.71 6.74 6.56 6.68 6.0M
2021-07-06 6.62 6.79 6.55 6.67 9.2M
2021-07-05 6.41 6.62 6.37 6.61 7.9M
2021-07-02 6.45 6.49 6.38 6.38 4.5M
2021-07-01 6.53 6.57 6.45 6.45 4.6M
2021-06-30 6.55 6.59 6.45 6.50 5.8M
2021-06-29 6.52 6.65 6.51 6.59 5.7M
2021-06-28 6.54 6.57 6.52 6.55 3.3M
2021-06-25 6.45 6.56 6.41 6.54 5.3M
2021-06-24 6.58 6.58 6.35 6.44 6.5M
2021-06-23 6.56 6.58 6.50 6.58 4.8M
2021-06-22 6.62 6.65 6.54 6.56 4.9M
2021-06-21 6.47 6.64 6.43 6.61 5.0M
2021-06-18 6.42 6.51 6.38 6.49 4.1M
2021-06-17 6.56 6.59 6.42 6.43 6.0M
2021-06-16 6.53 6.57 6.49 6.56 4.7M
2021-06-15 6.75 6.77 6.50 6.51 12.0M
2021-06-11 7.00 7.00 6.77 6.77 11.4M
2021-06-10 7.13 7.13 6.96 7.00 10.1M
2021-06-09 7.17 7.17 7.05 7.13 7.2M
2021-06-08 7.01 7.21 6.99 7.15 14.1M
2021-06-07 7.02 7.04 6.94 7.01 6.6M
2021-06-04 6.94 7.05 6.94 7.04 6.3M
2021-06-03 6.95 7.04 6.92 6.99 7.3M
2021-06-02 7.00 7.12 6.94 6.99 12.2M
2021-06-01 7.20 7.22 6.98 7.00 18.3M
2021-05-31 7.16 7.34 7.13 7.24 14.9M
2021-05-28 7.19 7.25 7.12 7.18 13.6M
2021-05-27 7.30 7.30 7.15 7.25 16.2M
2021-05-26 7.15 7.53 7.09 7.36 28.4M
2021-05-25 7.21 7.22 7.04 7.11 19.0M
2021-05-24 7.17 7.45 7.17 7.22 30.7M
2021-05-21 6.66 7.36 6.66 7.22 34.7M
2021-05-20 6.85 6.90 6.63 6.69 12.9M
2021-05-19 7.06 7.13 6.94 6.97 9.8M
2021-05-18 7.17 7.17 7.01 7.06 10.1M
2021-05-17 6.98 7.19 6.89 7.14 16.9M
2021-05-14 7.09 7.17 6.96 7.00 13.9M
2021-05-13 6.76 7.18 6.76 7.06 20.6M
2021-05-12 6.79 6.87 6.73 6.81 9.2M
2021-05-11 6.92 6.94 6.71 6.83 13.2M
2021-05-10 6.92 6.99 6.85 6.97 10.6M
2021-05-07 6.88 7.04 6.83 6.91 14.3M
2021-05-06 6.76 6.94 6.76 6.88 11.3M
2021-04-30 6.78 6.87 6.67 6.76 8.6M
2021-04-29 6.70 6.84 6.61 6.81 10.0M
2021-04-28 6.67 6.73 6.58 6.71 9.4M
2021-04-27 6.63 6.73 6.58 6.69 10.0M
2021-04-26 6.86 6.97 6.68 6.70 13.2M
2021-04-23 6.92 6.94 6.76 6.84 11.7M
2021-04-22 7.07 7.11 6.90 6.96 16.7M
2021-04-21 7.09 7.23 6.91 7.08 22.5M
2021-04-20 6.74 7.35 6.74 7.03 24.6M
2021-04-19 6.82 6.86 6.71 6.74 14.9M
2021-04-16 6.83 7.00 6.78 6.85 13.2M
2021-04-15 6.80 6.92 6.73 6.83 11.7M
2021-04-14 6.68 6.86 6.65 6.80 12.4M
2021-04-13 6.70 6.88 6.65 6.66 16.5M
2021-04-12 6.92 6.96 6.64 6.75 26.4M
2021-04-09 6.45 6.73 6.41 6.61 17.2M
2021-04-08 6.49 6.52 6.40 6.43 8.4M
2021-04-07 6.49 6.59 6.43 6.53 12.2M
2021-04-06 6.31 6.53 6.27 6.47 15.6M
2021-04-02 6.28 6.37 6.24 6.29 7.4M
2021-04-01 6.28 6.29 6.20 6.26 7.1M
2021-03-31 6.25 6.36 6.25 6.32 6.9M
2021-03-30 6.38 6.43 6.27 6.28 9.9M
2021-03-29 6.32 6.50 6.25 6.47 14.8M
2021-03-26 6.27 6.40 6.25 6.35 9.2M
2021-03-25 6.20 6.33 6.16 6.30 8.0M
2021-03-24 6.15 6.27 6.11 6.23 7.2M
2021-03-23 6.35 6.36 6.15 6.17 9.2M
2021-03-22 6.24 6.35 6.16 6.35 9.6M
2021-03-19 6.40 6.45 6.25 6.25 13.8M
2021-03-18 6.47 6.58 6.30 6.51 17.9M
2021-03-17 6.42 6.50 6.36 6.46 12.6M
2021-03-16 6.35 6.41 6.30 6.41 9.5M
2021-03-15 6.25 6.46 6.25 6.40 13.1M
2021-03-12 6.28 6.39 6.20 6.30 12.9M
2021-03-11 6.11 6.32 6.11 6.30 12.8M
2021-03-10 6.23 6.26 6.09 6.12 10.2M
2021-03-09 6.40 6.42 6.07 6.19 20.7M
2021-03-08 6.48 6.63 6.43 6.51 17.8M
2021-03-05 6.40 6.59 6.33 6.44 19.2M
2021-03-04 6.63 6.74 6.48 6.48 29.1M
2021-03-03 6.53 6.92 6.41 6.80 48.7M
2021-03-02 7.30 7.58 6.70 6.70 70.5M
2021-03-01 7.16 7.27 7.01 7.27 19.3M
2021-02-26 5.92 6.61 5.92 6.61 20.5M
2021-02-25 6.24 6.26 5.98 6.01 15.3M
2021-02-24 6.13 6.25 6.01 6.21 17.8M
2021-02-23 6.09 6.22 5.98 6.12 15.4M
2021-02-22 5.80 6.25 5.77 6.10 27.2M
2021-02-19 5.63 5.81 5.59 5.81 11.5M
2021-02-18 5.56 5.65 5.56 5.64 6.1M
2021-02-10 5.53 5.55 5.47 5.53 5.0M
2021-02-09 5.46 5.55 5.45 5.53 5.8M
2021-02-08 5.60 5.61 5.39 5.51 9.4M
2021-02-05 5.85 5.91 5.57 5.60 11.5M
2021-02-04 6.03 6.09 5.66 5.81 16.9M
2021-02-03 5.90 6.16 5.85 6.12 17.6M
2021-02-02 5.99 6.00 5.89 5.97 9.4M
2021-02-01 5.83 6.02 5.71 6.01 12.1M
2021-01-29 5.64 5.95 5.54 5.90 13.0M
2021-01-28 5.70 5.77 5.52 5.64 11.4M
2021-01-27 5.74 6.04 5.73 5.85 11.0M
2021-01-26 5.91 5.95 5.71 5.76 8.0M
2021-01-25 6.02 6.05 5.85 5.96 11.1M
2021-01-22 5.77 6.19 5.72 6.08 18.5M
2021-01-21 5.93 5.94 5.77 5.80 7.6M
2021-01-20 5.79 6.05 5.69 5.92 9.7M
2021-01-19 5.88 5.94 5.80 5.82 5.2M
2021-01-18 5.85 5.95 5.85 5.89 6.9M
2021-01-15 5.79 5.96 5.71 5.90 8.8M
2021-01-14 5.66 5.81 5.64 5.76 5.1M
2021-01-13 5.86 5.86 5.65 5.73 7.8M
2021-01-12 5.73 5.94 5.70 5.86 8.0M
2021-01-11 5.79 5.98 5.69 5.76 16.0M
2021-01-08 5.65 5.81 5.61 5.79 8.9M
2021-01-07 5.69 5.69 5.56 5.68 9.2M
2021-01-06 5.44 5.71 5.42 5.68 12.5M
2021-01-05 5.46 5.46 5.39 5.43 3.0M
2021-01-04 5.43 5.48 5.40 5.46 3.9M