Ningxia Younglight Chemicals Co Ltd (000635)

000635
🏛️ 중국 →
8.26
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
2021-12-31 12.02 12.02 11.69 11.81 6.0M
2021-12-30 11.78 11.86 11.60 11.78 6.2M
2021-12-29 11.59 11.98 11.55 11.67 8.5M
2021-12-28 11.57 11.58 11.37 11.56 4.2M
2021-12-27 11.36 11.79 11.12 11.60 6.3M
2021-12-24 12.23 12.30 11.33 11.37 13.3M
2021-12-23 12.34 12.48 12.10 12.31 6.8M
2021-12-22 12.30 12.48 12.21 12.38 5.5M
2021-12-21 12.18 12.36 12.06 12.31 6.2M
2021-12-20 12.62 12.81 12.21 12.22 9.1M
2021-12-17 13.06 13.27 12.70 12.72 11.8M
2021-12-16 12.75 13.30 12.73 13.25 13.6M
2021-12-15 13.04 13.13 12.73 12.83 10.9M
2021-12-14 12.30 13.17 12.16 13.06 18.2M
2021-12-13 12.18 12.46 12.13 12.44 8.9M
2021-12-10 12.18 12.55 12.11 12.29 9.4M
2021-12-09 12.26 12.37 12.11 12.12 8.7M
2021-12-08 12.28 12.45 12.19 12.36 8.1M
2021-12-07 12.69 12.77 12.14 12.29 12.4M
2021-12-06 13.01 13.01 12.45 12.48 15.9M
2021-12-03 13.28 13.48 12.86 13.01 16.3M
2021-12-02 13.10 14.30 12.96 13.28 28.1M
2021-12-01 12.48 13.36 12.29 13.24 23.4M
2021-11-30 12.60 12.84 12.30 12.48 17.2M
2021-11-29 11.76 12.65 11.53 12.55 21.7M
2021-11-26 11.95 12.11 11.80 12.00 9.1M
2021-11-25 12.22 12.28 11.85 11.98 11.9M
2021-11-24 12.13 12.39 11.88 12.30 17.4M
2021-11-23 12.18 12.39 11.78 12.17 20.5M
2021-11-22 12.40 12.58 12.08 12.18 37.1M
2021-11-19 10.90 12.08 10.65 12.08 32.7M
2021-11-18 10.36 11.09 10.28 10.98 21.9M
2021-11-17 10.05 10.28 10.04 10.27 6.4M
2021-11-16 10.39 10.39 10.06 10.07 9.9M
2021-11-15 10.43 10.48 10.25 10.40 7.5M
2021-11-12 10.55 10.60 10.32 10.50 8.3M
2021-11-11 10.35 10.68 10.31 10.60 11.2M
2021-11-10 10.36 10.49 10.09 10.40 9.1M
2021-11-09 10.38 10.54 10.30 10.45 8.1M
2021-11-08 10.17 10.41 10.02 10.38 6.7M
2021-11-05 10.42 10.48 10.06 10.07 7.3M
2021-11-04 10.36 10.54 10.26 10.52 8.3M
2021-11-03 10.29 10.38 10.00 10.33 8.6M
2021-11-02 10.75 10.85 10.09 10.26 11.4M
2021-11-01 10.49 10.89 10.44 10.79 8.5M
2021-10-29 10.44 10.88 10.44 10.61 9.5M
2021-10-28 11.37 11.43 10.48 10.60 14.6M
2021-10-27 11.78 11.78 11.16 11.37 15.6M
2021-10-26 11.90 12.04 11.50 11.88 16.1M
2021-10-25 11.42 11.78 11.32 11.55 8.3M
2021-10-22 11.88 12.06 11.40 11.42 11.2M
2021-10-21 11.97 12.40 11.76 11.97 13.4M
2021-10-20 12.27 12.29 11.62 11.88 13.0M
2021-10-19 11.65 12.66 11.50 12.30 17.2M
2021-10-18 11.30 11.76 10.95 11.67 13.1M
2021-10-15 11.66 11.72 11.19 11.19 14.4M
2021-10-14 11.68 11.95 11.37 11.72 25.2M
2021-10-13 13.00 13.25 12.25 12.63 11.9M
2021-10-12 13.94 14.18 12.88 13.16 12.4M
2021-10-11 14.14 14.26 12.63 13.77 13.0M
2021-10-08 15.00 15.07 13.85 14.02 16.7M
2021-09-30 14.30 15.12 14.16 14.77 11.0M
2021-09-29 14.90 15.34 14.13 14.14 14.4M
2021-09-28 13.92 15.28 13.92 14.76 18.2M
2021-09-27 16.09 16.28 14.18 14.18 18.4M
2021-09-24 17.36 17.50 15.66 15.76 20.2M
2021-09-23 17.65 18.30 16.60 17.34 25.0M
2021-09-22 16.40 17.66 16.34 17.66 22.6M
2021-09-17 16.60 17.35 15.71 16.36 21.9M
2021-09-16 17.28 18.14 16.69 16.80 30.0M
2021-09-15 16.15 16.98 15.95 16.73 24.7M
2021-09-14 16.60 16.65 15.64 16.14 21.8M
2021-09-13 16.51 17.04 16.15 16.87 26.6M
2021-09-10 16.80 17.22 16.29 16.49 28.0M
2021-09-09 16.30 17.57 16.30 16.59 45.9M
2021-09-08 15.37 16.29 15.22 16.29 44.1M
2021-09-07 13.62 14.81 13.60 14.81 22.4M
2021-09-06 14.30 14.39 12.95 13.46 26.8M
2021-09-03 13.66 14.89 13.65 14.30 39.7M
2021-09-02 12.50 13.64 12.38 13.54 22.8M
2021-09-01 14.35 14.67 12.85 12.85 31.8M
2021-08-31 14.66 14.72 14.00 14.28 23.8M
2021-08-30 14.84 15.50 14.30 14.57 34.4M
2021-08-27 13.49 14.72 13.11 14.72 30.8M
2021-08-26 13.75 13.87 13.26 13.38 12.4M
2021-08-25 13.32 13.62 13.00 13.62 11.2M
2021-08-24 13.47 13.57 13.21 13.32 10.4M
2021-08-23 13.69 13.94 13.30 13.46 13.8M
2021-08-20 13.16 13.77 12.61 13.45 12.9M
2021-08-19 13.78 13.87 12.75 13.28 15.7M
2021-08-18 13.13 14.18 13.11 13.78 21.1M
2021-08-17 13.41 13.75 13.01 13.14 12.5M
2021-08-16 13.51 13.64 13.13 13.36 12.9M
2021-08-13 13.59 13.66 13.29 13.51 11.9M
2021-08-12 13.74 13.80 13.34 13.46 14.5M
2021-08-11 12.98 14.10 12.90 13.86 21.0M
2021-08-10 12.70 13.35 12.63 13.01 24.2M
2021-08-09 12.50 13.27 12.27 12.42 26.7M
2021-08-06 11.17 12.26 11.17 12.15 15.6M
2021-08-05 11.46 11.47 11.09 11.15 6.0M
2021-08-04 11.13 11.59 11.12 11.45 5.8M
2021-08-03 11.54 11.58 11.13 11.20 6.2M
2021-08-02 11.30 11.57 11.12 11.50 7.6M
2021-07-30 11.09 11.37 11.02 11.24 6.7M
2021-07-29 10.89 11.29 10.88 11.20 7.8M
2021-07-28 11.19 11.29 10.41 10.72 9.3M
2021-07-27 12.10 12.41 11.31 11.39 10.6M
2021-07-26 12.35 12.61 11.76 12.01 11.1M
2021-07-23 12.85 12.94 12.10 12.23 13.9M
2021-07-22 12.77 13.02 12.60 12.89 9.6M
2021-07-21 12.96 13.20 12.66 12.79 9.0M
2021-07-20 12.45 13.04 12.25 12.93 10.5M
2021-07-19 13.02 13.44 12.65 12.72 15.1M
2021-07-16 12.23 13.08 12.03 12.97 15.0M
2021-07-15 12.00 12.33 11.74 12.14 11.0M
2021-07-14 12.48 12.60 11.90 11.96 12.1M
2021-07-13 11.97 12.74 11.95 12.51 12.5M
2021-07-12 12.34 12.52 11.88 12.13 14.3M
2021-07-09 11.54 12.39 11.45 12.22 16.7M
2021-07-08 11.48 11.76 11.26 11.62 10.6M
2021-07-07 11.52 11.63 11.15 11.54 10.3M
2021-07-06 10.88 11.61 10.78 11.47 12.0M
2021-07-05 10.51 10.93 10.46 10.92 5.4M
2021-07-02 10.49 10.63 10.30 10.51 4.2M
2021-07-01 11.29 11.29 10.50 10.68 7.6M
2021-06-30 10.99 11.77 10.88 11.33 9.9M
2021-06-29 10.90 11.14 10.82 10.85 5.5M
2021-06-28 10.90 11.17 10.70 10.97 6.0M
2021-06-25 10.81 11.09 10.65 10.93 6.8M
2021-06-24 10.70 10.94 10.47 10.84 8.6M
2021-06-23 10.74 10.85 10.54 10.70 5.4M
2021-06-22 10.78 11.05 10.71 10.86 7.6M
2021-06-21 10.38 10.98 10.37 10.77 6.6M
2021-06-18 10.35 10.51 10.06 10.46 5.3M
2021-06-17 10.29 10.45 10.25 10.35 4.4M
2021-06-16 10.69 10.75 10.18 10.29 7.2M
2021-06-15 11.06 11.12 10.53 10.69 9.5M
2021-06-11 11.12 11.32 11.00 11.13 6.3M
2021-06-10 11.30 11.35 11.06 11.18 8.9M
2021-06-09 11.10 11.55 10.87 11.28 11.9M
2021-06-08 11.08 11.39 10.99 11.22 11.4M
2021-06-07 11.13 11.78 11.04 11.11 14.7M
2021-06-04 10.90 11.30 10.87 11.13 12.8M
2021-06-03 11.27 11.39 10.82 11.06 16.5M
2021-06-02 10.99 11.75 10.75 11.43 23.1M
2021-06-01 11.41 11.50 10.80 10.94 22.1M
2021-05-31 11.99 11.99 11.15 11.56 24.0M
2021-05-28 10.53 11.73 10.53 11.73 25.7M
2021-05-27 9.99 10.88 9.98 10.66 23.9M
2021-05-26 9.35 10.29 9.30 10.12 19.1M
2021-05-25 9.43 9.48 9.20 9.35 7.7M
2021-05-24 8.98 9.27 8.98 9.27 7.5M
2021-05-21 8.91 9.06 8.88 8.98 4.7M
2021-05-20 9.08 9.17 8.77 8.94 10.7M
2021-05-19 9.27 9.40 9.15 9.17 7.9M
2021-05-18 9.22 9.42 9.14 9.33 9.2M
2021-05-17 9.52 9.55 9.22 9.23 14.5M
2021-05-14 10.24 10.50 9.60 9.69 26.1M
2021-05-13 9.90 10.93 9.84 10.29 30.5M
2021-05-12 9.61 10.03 9.60 9.94 8.2M
2021-05-11 9.74 9.74 9.46 9.66 7.4M
2021-05-10 9.59 9.85 9.55 9.83 9.3M
2021-05-07 9.33 9.63 9.26 9.52 10.1M
2021-05-06 8.89 9.35 8.89 9.24 8.4M
2021-04-30 9.07 9.24 8.80 8.89 5.9M
2021-04-29 9.07 9.33 8.86 9.12 7.6M
2021-04-28 8.84 9.14 8.77 9.05 6.3M
2021-04-27 8.93 9.20 8.69 8.84 6.0M
2021-04-26 8.80 9.14 8.73 8.96 5.6M
2021-04-23 8.79 8.92 8.61 8.83 4.4M
2021-04-22 8.92 8.97 8.77 8.79 3.5M
2021-04-21 9.10 9.10 8.84 8.88 4.7M
2021-04-20 9.26 9.33 9.08 9.09 3.6M
2021-04-19 9.37 9.54 9.24 9.28 4.6M
2021-04-16 9.25 9.48 9.05 9.35 5.1M
2021-04-15 9.22 9.35 9.12 9.15 3.1M
2021-04-14 9.26 9.45 9.21 9.21 4.6M
2021-04-13 9.46 9.60 9.22 9.27 6.0M
2021-04-12 9.85 10.00 9.50 9.56 8.3M
2021-04-09 9.87 9.99 9.76 9.89 7.1M
2021-04-08 9.71 10.05 9.71 9.88 9.7M
2021-04-07 9.54 9.85 9.50 9.78 10.2M
2021-04-06 8.99 9.88 8.92 9.60 12.6M
2021-04-02 8.67 9.06 8.60 8.98 4.5M
2021-04-01 8.57 8.75 8.52 8.71 3.1M
2021-03-31 8.42 8.67 8.42 8.56 2.1M
2021-03-30 8.65 8.65 8.37 8.49 2.9M
2021-03-29 8.61 8.83 8.56 8.65 3.4M
2021-03-26 8.57 8.65 8.54 8.59 2.2M
2021-03-25 8.56 8.70 8.50 8.58 2.8M
2021-03-24 8.80 8.82 8.58 8.60 4.7M
2021-03-23 9.27 9.34 8.73 8.83 6.8M
2021-03-22 9.20 9.47 9.17 9.29 5.4M
2021-03-19 9.38 9.49 9.09 9.27 8.1M
2021-03-18 9.32 9.66 9.24 9.51 9.0M
2021-03-17 9.17 9.47 9.11 9.36 7.7M
2021-03-16 9.26 9.37 9.10 9.28 7.7M
2021-03-15 9.00 9.36 8.93 9.23 8.6M
2021-03-12 8.76 9.00 8.70 8.92 4.4M
2021-03-11 8.47 8.78 8.43 8.76 3.7M
2021-03-10 8.57 8.69 8.41 8.47 3.8M
2021-03-09 8.76 8.89 8.51 8.59 4.8M
2021-03-08 8.85 9.09 8.78 8.86 4.6M
2021-03-05 8.77 8.96 8.70 8.78 4.4M
2021-03-04 9.00 9.19 8.81 8.88 6.5M
2021-03-03 8.78 9.23 8.78 9.12 8.3M
2021-03-02 9.00 9.06 8.64 8.79 5.9M
2021-03-01 8.70 8.97 8.70 8.97 7.0M
2021-02-26 8.55 8.83 8.42 8.69 5.0M
2021-02-25 8.87 9.00 8.59 8.72 11.0M
2021-02-24 8.61 9.18 8.53 8.96 13.5M
2021-02-23 8.64 8.92 8.50 8.69 11.1M
2021-02-22 8.30 8.93 8.30 8.64 14.2M
2021-02-19 7.67 8.13 7.64 8.12 7.4M
2021-02-18 7.53 7.72 7.53 7.72 4.5M
2021-02-10 7.37 7.47 7.30 7.45 2.2M
2021-02-09 7.14 7.44 7.14 7.39 2.7M
2021-02-08 7.09 7.29 7.01 7.21 2.5M
2021-02-05 6.99 7.32 6.99 7.08 2.6M
2021-02-04 7.03 7.16 6.85 7.04 2.8M
2021-02-03 7.23 7.25 7.07 7.10 2.2M
2021-02-02 7.36 7.40 7.23 7.25 3.1M
2021-02-01 7.48 7.51 7.30 7.40 3.5M
2021-01-29 7.44 7.60 7.25 7.48 5.0M
2021-01-28 7.12 7.68 7.08 7.40 5.9M
2021-01-27 7.31 7.42 7.15 7.20 2.5M
2021-01-26 7.20 7.29 7.07 7.09 2.0M
2021-01-25 7.17 7.21 7.06 7.09 2.7M
2021-01-22 7.33 7.35 7.14 7.23 2.3M
2021-01-21 7.32 7.40 7.26 7.32 2.4M
2021-01-20 7.31 7.38 7.26 7.32 1.7M
2021-01-19 7.34 7.46 7.28 7.31 3.0M
2021-01-18 7.18 7.44 7.15 7.36 3.5M
2021-01-15 7.01 7.23 7.00 7.11 3.0M
2021-01-14 7.03 7.11 6.93 7.03 2.9M
2021-01-13 6.98 7.10 6.79 7.03 4.1M
2021-01-12 7.05 7.18 6.95 7.01 3.3M
2021-01-11 7.22 7.23 7.00 7.06 3.5M
2021-01-08 7.23 7.48 7.17 7.22 2.7M
2021-01-07 7.57 7.68 7.29 7.31 3.7M
2021-01-06 7.79 7.79 7.41 7.53 4.3M
2021-01-05 7.87 7.87 7.68 7.78 2.5M
2021-01-04 7.77 7.90 7.76 7.87 2.3M