Zibo Qixiang Tengda Chemical Co Ltd (002408)

002408
🏛️ 중국 →
4.82
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 10.20 10.57 10.17 10.50 41.5M
2021-12-30 10.30 10.37 10.14 10.16 27.2M
2021-12-29 10.29 10.55 10.22 10.28 28.3M
2021-12-28 10.21 10.35 9.93 10.34 39.4M
2021-12-27 10.10 10.29 10.10 10.19 20.2M
2021-12-24 10.52 10.57 10.07 10.22 32.8M
2021-12-23 10.61 10.68 10.43 10.51 31.2M
2021-12-22 10.34 10.73 10.26 10.68 45.9M
2021-12-21 10.36 10.40 10.17 10.28 29.7M
2021-12-20 10.52 10.57 10.22 10.30 33.9M
2021-12-17 10.72 10.79 10.50 10.52 38.1M
2021-12-16 10.75 10.86 10.60 10.75 36.7M
2021-12-15 10.67 11.07 10.58 10.81 53.2M
2021-12-14 10.81 10.81 10.51 10.56 46.6M
2021-12-13 10.42 11.03 10.27 10.82 81.8M
2021-12-10 9.86 10.43 9.81 10.29 69.8M
2021-12-09 9.82 9.96 9.77 9.86 29.3M
2021-12-08 9.68 9.88 9.68 9.82 28.5M
2021-12-07 9.75 9.93 9.47 9.61 38.2M
2021-12-06 9.90 10.05 9.69 9.72 40.4M
2021-12-03 10.12 10.15 9.81 9.92 38.4M
2021-12-02 9.98 10.24 9.93 10.11 46.5M
2021-12-01 9.91 10.04 9.75 9.97 39.2M
2021-11-30 9.93 10.08 9.81 9.94 47.8M
2021-11-29 9.91 10.11 9.81 9.89 51.0M
2021-11-26 9.63 10.22 9.52 10.10 77.7M
2021-11-25 9.44 9.68 9.32 9.57 42.1M
2021-11-24 9.32 9.42 9.24 9.38 38.4M
2021-11-23 9.24 9.65 9.16 9.32 70.4M
2021-11-22 8.80 9.48 8.80 9.39 117.3M
2021-11-19 8.64 8.64 8.64 8.64 20.8M
2021-11-18 9.59 9.78 9.58 9.60 40.5M
2021-11-17 9.58 9.70 9.48 9.66 29.6M
2021-11-16 9.94 9.94 9.53 9.56 44.5M
2021-11-15 9.88 10.05 9.72 9.94 41.3M
2021-11-12 9.92 10.25 9.80 9.84 57.6M
2021-11-11 9.85 9.93 9.62 9.92 50.5M
2021-11-10 9.74 9.89 9.51 9.83 48.2M
2021-11-09 9.78 9.79 9.47 9.73 45.3M
2021-11-08 9.46 9.87 9.30 9.72 58.2M
2021-11-05 10.10 10.13 9.40 9.41 78.9M
2021-11-04 10.69 10.71 10.01 10.08 68.0M
2021-11-03 10.66 10.70 10.29 10.49 39.7M
2021-11-02 11.26 11.32 10.40 10.61 75.0M
2021-11-01 11.20 11.56 11.07 11.26 56.6M
2021-10-29 11.66 11.75 11.07 11.21 64.2M
2021-10-28 12.58 12.60 11.42 11.53 88.3M
2021-10-27 12.44 12.66 12.18 12.45 49.6M
2021-10-26 12.05 12.74 11.99 12.47 66.2M
2021-10-25 12.11 12.44 11.95 11.99 50.8M
2021-10-22 12.17 12.58 11.91 12.15 67.4M
2021-10-21 11.31 12.34 11.25 12.18 82.2M
2021-10-20 11.18 11.43 10.88 11.24 47.5M
2021-10-19 10.88 11.41 10.75 11.28 61.0M
2021-10-18 10.72 11.04 10.61 10.88 41.1M
2021-10-15 10.91 11.15 10.66 10.76 48.5M
2021-10-14 10.74 11.05 10.52 10.75 38.7M
2021-10-13 10.96 10.99 10.34 10.69 52.8M
2021-10-12 11.45 11.47 10.71 10.91 57.9M
2021-10-11 11.50 11.61 10.81 11.36 72.1M
2021-10-08 11.63 11.77 11.28 11.38 106.4M
2021-09-30 12.28 12.45 12.01 12.14 55.6M
2021-09-29 12.59 12.68 11.81 12.13 72.9M
2021-09-28 12.74 13.24 12.50 12.64 74.9M
2021-09-27 13.56 13.61 12.14 12.56 122.4M
2021-09-24 14.00 14.06 13.06 13.36 107.4M
2021-09-23 14.32 14.68 13.55 14.16 131.4M
2021-09-22 12.93 14.06 12.93 14.06 98.6M
2021-09-17 12.53 13.14 12.29 12.79 81.8M
2021-09-16 13.34 13.41 12.43 12.56 106.6M
2021-09-15 12.56 13.41 12.27 13.31 107.4M
2021-09-14 12.05 12.54 11.88 12.31 98.1M
2021-09-13 11.35 12.18 11.16 12.09 101.6M
2021-09-10 11.21 11.47 10.89 11.07 64.3M
2021-09-09 10.92 11.54 10.84 11.29 78.4M
2021-09-08 10.91 11.19 10.78 10.94 75.0M
2021-09-07 10.36 10.92 10.24 10.87 84.3M
2021-09-06 10.14 10.55 10.00 10.34 73.1M
2021-09-03 10.07 10.28 9.78 9.97 81.0M
2021-09-02 9.54 10.04 9.49 10.00 87.3M
2021-09-01 10.14 10.26 9.34 9.44 134.3M
2021-08-31 10.45 10.53 9.96 10.01 137.2M
2021-08-30 9.71 10.45 9.48 10.45 156.8M
2021-08-27 9.11 9.54 9.05 9.50 67.1M
2021-08-26 8.91 9.25 8.87 9.09 46.2M
2021-08-25 8.79 8.94 8.65 8.92 35.8M
2021-08-24 8.65 8.96 8.57 8.88 42.6M
2021-08-23 8.66 8.74 8.52 8.61 34.5M
2021-08-20 8.44 8.64 8.36 8.57 31.6M
2021-08-19 8.71 8.74 8.35 8.51 45.5M
2021-08-18 8.71 8.86 8.66 8.75 35.2M
2021-08-17 9.11 9.23 8.65 8.71 50.2M
2021-08-16 9.39 9.46 9.04 9.06 53.1M
2021-08-13 9.16 9.40 9.10 9.36 54.3M
2021-08-12 9.29 9.29 9.06 9.16 45.7M
2021-08-11 8.80 9.23 8.80 9.23 61.3M
2021-08-10 8.89 8.90 8.70 8.80 30.5M
2021-08-09 8.68 9.03 8.63 8.88 41.5M
2021-08-06 8.51 8.75 8.51 8.71 28.4M
2021-08-05 8.76 8.91 8.49 8.56 43.1M
2021-08-04 8.71 8.92 8.68 8.81 32.7M
2021-08-03 8.93 9.00 8.70 8.75 36.5M
2021-08-02 8.50 9.04 8.37 8.93 56.8M
2021-07-30 8.49 8.76 8.36 8.51 51.7M
2021-07-29 8.57 8.74 8.46 8.56 56.4M
2021-07-28 8.56 8.70 8.23 8.48 50.5M
2021-07-27 9.49 9.49 8.64 8.66 77.7M
2021-07-26 9.62 9.74 9.09 9.40 55.4M
2021-07-23 9.65 9.86 9.56 9.62 50.7M
2021-07-22 9.54 9.76 9.45 9.64 52.1M
2021-07-21 9.42 9.52 9.32 9.47 47.5M
2021-07-20 9.29 9.46 9.21 9.36 53.2M
2021-07-19 9.75 9.91 9.40 9.51 69.5M
2021-07-16 9.66 9.89 9.52 9.75 73.0M
2021-07-15 9.27 9.66 9.19 9.63 75.6M
2021-07-14 9.64 9.74 9.33 9.38 86.3M
2021-07-13 9.04 9.46 9.00 9.34 72.9M
2021-07-12 9.21 9.25 8.96 9.07 71.5M
2021-07-09 8.42 8.97 8.38 8.84 70.8M
2021-07-08 8.64 8.76 8.41 8.47 44.3M
2021-07-07 8.47 8.69 8.39 8.62 47.5M
2021-07-06 8.61 8.71 8.36 8.51 54.4M
2021-07-05 8.51 8.64 8.34 8.48 45.6M
2021-07-02 8.50 8.62 8.41 8.44 42.0M
2021-07-01 8.99 8.99 8.46 8.49 54.1M
2021-06-30 8.69 8.94 8.64 8.87 55.6M
2021-06-29 8.66 8.87 8.63 8.69 60.8M
2021-06-28 8.28 8.84 8.28 8.75 80.7M
2021-06-25 8.08 8.38 8.06 8.25 58.0M
2021-06-24 8.36 8.41 8.17 8.19 61.3M
2021-06-23 7.80 8.37 7.76 8.24 78.4M
2021-06-22 7.73 7.95 7.71 7.80 34.1M
2021-06-21 7.59 7.87 7.57 7.80 39.0M
2021-06-18 7.86 7.91 7.61 7.66 47.4M
2021-06-17 7.92 8.06 7.72 7.84 50.7M
2021-06-16 8.44 8.55 7.88 7.91 83.7M
2021-06-15 8.29 8.59 8.21 8.40 107.5M
2021-06-11 8.01 8.11 7.89 7.93 41.2M
2021-06-10 8.06 8.21 7.99 8.05 43.5M
2021-06-09 7.94 8.19 7.71 8.09 57.3M
2021-06-08 7.99 8.13 7.92 7.99 28.0M
2021-06-07 7.99 8.13 7.91 8.04 34.4M
2021-06-04 7.59 8.07 7.55 7.94 55.1M
2021-06-03 7.98 8.06 7.72 7.72 60.3M
2021-06-02 8.06 8.21 7.93 7.96 43.7M
2021-06-01 8.20 8.21 7.93 8.13 56.2M
2021-05-31 8.00 8.26 7.90 8.21 52.5M
2021-05-28 8.01 8.19 7.95 8.05 43.5M
2021-05-27 8.29 8.35 8.03 8.06 62.6M
2021-05-26 7.91 8.21 7.89 8.14 80.3M
2021-05-25 7.81 7.96 7.70 7.84 50.7M
2021-05-24 7.77 8.21 7.75 7.77 72.2M
2021-05-21 7.59 7.81 7.52 7.71 45.5M
2021-05-20 7.59 7.64 7.31 7.52 65.0M
2021-05-19 7.71 7.75 7.56 7.66 42.4M
2021-05-18 7.67 7.93 7.66 7.77 48.6M
2021-05-17 7.66 7.95 7.64 7.66 63.5M
2021-05-14 7.74 7.76 7.56 7.61 50.3M
2021-05-13 7.77 7.84 7.56 7.61 72.5M
2021-05-12 7.75 7.90 7.72 7.85 59.4M
2021-05-11 7.87 7.98 7.56 7.81 110.1M
2021-05-10 7.41 8.03 7.39 8.00 166.2M
2021-05-07 7.17 7.39 7.17 7.30 72.6M
2021-05-06 6.91 7.24 6.91 7.14 75.6M
2021-04-30 6.91 7.06 6.84 6.88 55.7M
2021-04-29 6.86 6.94 6.76 6.90 44.8M
2021-04-28 6.71 6.96 6.69 6.91 52.0M
2021-04-27 6.72 6.83 6.61 6.76 40.7M
2021-04-26 6.69 6.87 6.69 6.71 46.9M
2021-04-23 6.78 6.78 6.60 6.71 34.8M
2021-04-22 6.69 6.86 6.68 6.80 52.6M
2021-04-21 6.59 6.81 6.58 6.68 46.7M
2021-04-20 6.61 6.64 6.54 6.56 25.3M
2021-04-19 6.61 6.69 6.47 6.64 35.3M
2021-04-16 6.61 6.68 6.56 6.64 31.8M
2021-04-15 6.55 6.68 6.44 6.64 37.8M
2021-04-14 6.50 6.58 6.46 6.54 25.5M
2021-04-13 6.57 6.64 6.46 6.51 30.8M
2021-04-12 6.89 6.90 6.56 6.59 47.2M
2021-04-09 6.83 6.91 6.77 6.83 34.8M
2021-04-08 6.88 6.99 6.83 6.86 45.3M
2021-04-07 6.94 7.07 6.92 6.96 67.7M
2021-04-06 6.87 7.12 6.87 6.97 108.4M
2021-04-02 6.62 6.67 6.53 6.54 31.6M
2021-04-01 6.42 6.68 6.41 6.64 48.1M
2021-03-31 6.38 6.44 6.29 6.39 25.8M
2021-03-30 6.40 6.54 6.34 6.44 36.6M
2021-03-29 6.24 6.45 6.19 6.39 40.4M
2021-03-26 6.06 6.21 6.01 6.18 35.3M
2021-03-25 6.04 6.13 5.99 6.04 32.9M
2021-03-24 6.26 6.26 6.00 6.02 60.9M
2021-03-23 6.83 6.84 6.20 6.31 106.7M
2021-03-22 6.83 6.98 6.73 6.89 50.0M
2021-03-19 7.09 7.26 6.77 6.83 101.6M
2021-03-18 7.08 7.45 7.08 7.30 105.1M
2021-03-17 7.14 7.24 7.01 7.11 56.6M
2021-03-16 7.29 7.39 7.11 7.19 92.3M
2021-03-15 7.34 7.54 7.22 7.40 133.1M
2021-03-12 7.31 7.46 7.15 7.28 123.1M
2021-03-11 6.71 7.35 6.56 7.35 157.7M
2021-03-10 6.71 6.95 6.61 6.68 64.9M
2021-03-09 6.85 6.96 6.53 6.57 71.7M
2021-03-08 7.16 7.39 6.88 6.89 83.2M
2021-03-05 7.00 7.31 6.82 7.11 95.4M
2021-03-04 7.15 7.19 6.98 7.02 92.9M
2021-03-03 6.74 7.37 6.71 7.26 140.9M
2021-03-02 7.01 7.21 6.80 6.87 141.0M
2021-03-01 6.37 6.92 6.37 6.92 62.4M
2021-02-26 6.34 6.49 6.26 6.29 44.4M
2021-02-25 6.96 7.06 6.43 6.47 70.8M
2021-02-24 6.93 7.07 6.82 6.89 58.1M
2021-02-23 6.93 7.17 6.84 7.02 70.3M
2021-02-22 6.45 7.04 6.45 6.96 82.8M
2021-02-19 6.16 6.46 6.14 6.39 47.8M
2021-02-18 6.07 6.25 6.07 6.17 39.7M
2021-02-10 5.78 5.95 5.74 5.91 31.6M
2021-02-09 5.59 5.85 5.55 5.79 41.0M
2021-02-08 5.30 5.74 5.20 5.59 49.0M
2021-02-05 5.55 5.56 5.26 5.27 38.9M
2021-02-04 5.56 5.71 5.44 5.46 52.2M
2021-02-03 5.73 5.81 5.38 5.66 116.0M
2021-02-02 6.39 6.40 5.77 5.79 119.9M
2021-02-01 6.75 6.81 6.41 6.41 87.9M
2021-01-29 7.07 7.09 6.66 6.75 44.1M
2021-01-28 6.83 7.11 6.69 6.83 58.6M
2021-01-27 7.06 7.07 6.69 6.72 56.4M
2021-01-26 7.14 7.21 6.89 7.15 49.7M
2021-01-25 7.19 7.39 6.99 7.14 64.0M
2021-01-22 6.89 7.20 6.79 7.16 62.7M
2021-01-21 6.93 6.96 6.75 6.90 47.4M
2021-01-20 6.79 7.06 6.71 7.00 81.1M
2021-01-19 6.25 6.77 6.20 6.70 75.6M
2021-01-18 5.83 6.50 5.76 6.32 61.0M
2021-01-15 6.20 6.20 5.88 5.91 60.5M
2021-01-14 6.46 6.46 6.21 6.24 27.3M
2021-01-13 6.31 6.56 6.28 6.46 38.6M
2021-01-12 5.94 6.39 5.94 6.31 35.5M
2021-01-11 6.05 6.18 5.89 6.01 25.0M
2021-01-08 6.24 6.33 6.02 6.02 38.7M
2021-01-07 6.14 6.57 6.14 6.30 43.5M
2021-01-06 6.14 6.15 6.01 6.04 15.1M
2021-01-05 5.95 6.10 5.89 6.09 18.7M
2021-01-04 6.02 6.06 5.93 5.99 15.3M