Zhejiang Zhongxin Fluoride Materials Co Ltd Class A (002915)

002915
🏛️ 중국 →
25.55
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 20.09 20.59 20.03 20.44 2.9M
2021-12-30 20.41 20.54 20.00 20.08 3.0M
2021-12-29 20.57 21.25 20.36 20.44 4.4M
2021-12-28 20.71 21.36 20.30 21.05 6.5M
2021-12-27 19.50 20.91 19.24 20.58 5.8M
2021-12-24 19.54 19.66 19.06 19.06 2.6M
2021-12-23 19.61 19.95 19.18 19.45 2.6M
2021-12-22 19.52 19.64 19.21 19.62 2.6M
2021-12-21 19.30 19.77 19.30 19.54 2.2M
2021-12-20 19.86 19.87 19.24 19.30 3.2M
2021-12-17 20.50 20.68 19.76 19.86 4.4M
2021-12-16 21.04 21.15 20.44 20.59 3.7M
2021-12-15 20.94 21.43 20.56 21.15 5.1M
2021-12-14 20.56 21.13 20.49 20.93 4.0M
2021-12-13 20.50 21.04 20.36 20.63 6.1M
2021-12-10 21.08 21.56 20.36 21.37 4.4M
2021-12-09 22.07 22.07 20.91 21.03 5.8M
2021-12-08 21.95 22.19 21.43 21.80 4.1M
2021-12-07 23.21 23.41 21.46 21.57 7.3M
2021-12-06 23.46 23.96 22.81 22.81 5.0M
2021-12-03 24.29 24.76 23.24 23.38 6.6M
2021-12-02 24.18 24.82 23.59 23.70 7.3M
2021-12-01 24.50 25.21 23.14 24.68 12.0M
2021-11-30 22.14 24.06 21.87 24.06 7.1M
2021-11-29 21.54 22.13 21.41 21.87 4.6M
2021-11-26 21.91 22.29 21.63 22.04 4.3M
2021-11-25 21.94 22.36 21.63 21.91 3.4M
2021-11-24 21.76 22.31 21.56 21.88 4.9M
2021-11-23 23.15 23.41 21.86 21.92 6.9M
2021-11-22 22.71 23.44 22.44 23.15 6.9M
2021-11-19 21.36 22.85 21.33 22.71 8.4M
2021-11-18 21.96 21.96 21.01 21.37 6.1M
2021-11-17 22.74 22.99 21.70 21.82 9.0M
2021-11-16 23.36 23.56 22.46 22.54 7.6M
2021-11-15 23.39 23.99 22.90 23.06 12.3M
2021-11-12 21.79 23.46 21.57 23.25 14.7M
2021-11-11 20.38 22.59 20.38 22.59 8.7M
2021-11-10 20.71 20.99 19.93 20.54 8.3M
2021-11-09 19.40 20.71 19.16 20.25 6.4M
2021-11-08 18.66 19.46 18.24 19.40 7.0M
2021-11-05 20.09 20.23 18.69 18.70 8.1M
2021-11-04 20.05 21.04 19.94 19.97 8.5M
2021-11-03 20.40 20.71 18.89 20.51 14.4M
2021-11-02 21.79 22.14 19.93 20.71 18.7M
2021-11-01 19.57 20.71 19.57 20.71 6.6M
2021-10-29 18.87 19.14 18.51 18.82 4.7M
2021-10-28 18.78 19.27 18.51 18.77 6.5M
2021-10-27 18.74 19.34 18.50 19.10 8.2M
2021-10-26 19.00 19.18 18.50 18.65 8.9M
2021-10-25 17.64 19.08 17.44 18.96 11.0M
2021-10-22 17.02 18.44 16.86 17.66 8.9M
2021-10-21 16.71 17.48 16.71 17.19 5.9M
2021-10-20 16.34 17.06 16.27 16.80 4.7M
2021-10-19 16.04 16.61 15.93 16.56 4.4M
2021-10-18 15.93 16.19 15.84 16.14 2.9M
2021-10-15 15.64 16.09 15.51 15.93 3.5M
2021-10-14 15.56 15.93 15.26 15.71 2.6M
2021-10-13 15.74 15.90 15.24 15.56 3.7M
2021-10-12 16.15 16.24 15.73 16.04 3.3M
2021-10-11 15.69 16.39 15.52 16.25 5.4M
2021-10-08 15.84 16.34 15.64 15.69 6.3M
2021-09-30 15.13 15.79 15.06 15.59 6.0M
2021-09-29 15.77 15.81 14.86 15.25 8.5M
2021-09-28 15.37 15.67 15.18 15.27 5.2M
2021-09-27 16.20 16.42 15.13 15.45 8.3M
2021-09-24 17.14 17.61 16.19 16.33 12.5M
2021-09-23 19.39 19.50 17.39 17.39 15.5M
2021-09-22 18.90 19.59 18.33 19.31 7.9M
2021-09-17 18.84 20.03 18.27 19.02 10.9M
2021-09-16 21.58 21.66 19.17 19.39 16.1M
2021-09-15 19.64 21.37 19.43 21.30 18.1M
2021-09-14 19.40 20.33 18.57 19.96 12.2M
2021-09-13 19.27 19.99 18.86 19.74 10.4M
2021-09-10 19.36 19.50 18.30 19.00 7.4M
2021-09-09 19.82 20.49 19.15 19.26 7.3M
2021-09-08 19.41 20.39 19.14 19.71 9.9M
2021-09-07 18.31 19.69 17.89 19.55 9.9M
2021-09-06 18.36 18.70 17.51 18.32 8.6M
2021-09-03 20.01 20.19 18.28 18.29 13.0M
2021-09-02 19.20 20.44 19.20 20.31 11.1M
2021-09-01 21.27 21.91 19.20 19.71 14.1M
2021-08-31 20.67 21.43 20.14 21.19 12.7M
2021-08-30 20.76 21.71 20.37 20.89 18.5M
2021-08-27 19.43 21.77 19.36 20.68 19.1M
2021-08-26 19.71 21.07 19.44 20.52 19.5M
2021-08-25 19.68 19.90 18.79 19.44 15.5M
2021-08-24 20.56 21.31 19.14 19.80 31.5M
2021-08-23 18.89 19.79 18.61 19.79 9.5M
2021-08-20 16.39 17.99 15.96 17.99 19.6M
2021-08-19 16.54 16.57 15.89 16.36 4.8M
2021-08-18 16.95 17.04 16.09 16.53 6.4M
2021-08-17 17.11 17.19 16.41 16.59 8.4M
2021-08-16 16.82 17.86 16.82 17.13 10.5M
2021-08-13 16.54 17.39 16.36 16.92 11.2M
2021-08-12 16.22 16.64 15.86 16.57 9.1M
2021-08-11 15.51 16.51 15.43 16.24 10.1M
2021-08-10 15.24 16.00 15.24 15.58 7.7M
2021-08-09 15.32 15.47 14.93 15.17 5.7M
2021-08-06 15.34 15.94 15.09 15.47 6.8M
2021-08-05 16.14 16.17 15.14 15.35 7.2M
2021-08-04 15.36 16.17 15.13 16.02 10.4M
2021-08-03 17.25 17.25 15.56 15.56 17.2M
2021-08-02 15.89 17.29 15.74 17.29 10.4M
2021-07-30 15.64 15.96 15.14 15.72 6.9M
2021-07-29 14.31 15.48 14.31 15.34 7.5M
2021-07-28 14.72 14.93 13.86 14.11 6.3M
2021-07-27 15.81 16.04 14.36 14.71 8.2M
2021-07-26 15.77 16.04 15.39 15.76 5.7M
2021-07-23 15.91 16.36 15.61 15.79 7.9M
2021-07-22 15.31 16.06 15.31 15.91 10.3M
2021-07-21 15.33 15.52 15.06 15.23 6.3M
2021-07-20 14.79 15.39 14.54 15.31 7.2M
2021-07-19 15.00 15.79 14.98 15.02 9.3M
2021-07-16 15.08 15.32 14.76 15.00 8.2M
2021-07-15 14.99 15.81 14.99 15.09 12.3M
2021-07-14 14.96 15.51 14.80 15.15 8.8M
2021-07-13 14.66 15.47 14.66 14.96 7.9M
2021-07-12 14.64 14.81 14.40 14.65 6.5M
2021-07-09 14.11 14.71 14.11 14.54 7.3M
2021-07-08 14.59 14.59 14.16 14.22 6.9M
2021-07-07 14.13 14.71 13.97 14.59 10.1M
2021-07-06 13.96 14.60 13.86 14.23 8.8M
2021-07-05 13.89 14.06 13.57 13.94 3.4M
2021-07-02 13.57 13.79 13.41 13.76 3.5M
2021-07-01 13.71 13.89 13.50 13.57 4.0M
2021-06-30 13.07 13.70 12.94 13.69 5.6M
2021-06-29 12.81 13.43 12.74 13.13 5.1M
2021-06-28 12.74 12.94 12.71 12.84 1.6M
2021-06-25 12.58 12.96 12.55 12.74 1.9M
2021-06-24 12.84 12.90 12.48 12.54 2.6M
2021-06-23 12.93 12.96 12.77 12.84 1.6M
2021-06-22 12.96 13.06 12.80 12.93 1.4M
2021-06-21 12.82 12.97 12.71 12.93 1.6M
2021-06-18 12.75 12.85 12.50 12.82 2.3M
2021-06-17 12.63 12.89 12.59 12.74 1.5M
2021-06-16 12.83 12.99 12.59 12.62 2.0M
2021-06-15 13.43 13.43 12.78 12.94 3.3M
2021-06-11 13.87 13.96 13.40 13.43 3.1M
2021-06-10 13.76 14.04 13.68 13.99 3.0M
2021-06-09 14.04 14.56 13.80 13.89 3.8M
2021-06-08 14.22 14.37 13.96 14.00 2.3M
2021-06-07 13.93 14.43 13.93 14.35 3.4M
2021-06-04 14.09 14.22 13.63 13.96 3.5M
2021-06-03 14.08 14.56 13.91 14.26 5.0M
2021-06-02 14.32 14.36 13.97 14.06 2.1M
2021-06-01 14.27 14.45 14.07 14.34 3.1M
2021-05-31 13.92 14.59 13.82 14.28 5.4M
2021-05-28 14.54 14.86 13.94 13.95 6.1M
2021-05-27 14.37 14.59 14.37 14.47 2.2M
2021-05-26 14.20 14.61 14.04 14.39 2.5M
2021-05-25 14.09 14.40 13.94 14.11 2.6M
2021-05-24 13.61 14.21 13.61 14.09 2.5M
2021-05-21 13.86 13.96 13.58 13.66 2.3M
2021-05-20 13.92 14.06 13.69 13.99 1.9M
2021-05-19 14.45 14.59 13.83 13.86 3.2M
2021-05-18 14.60 14.79 14.41 14.45 1.9M
2021-05-17 13.94 14.60 13.94 14.60 3.7M
2021-05-14 14.84 15.04 14.46 14.53 3.9M
2021-05-13 14.71 15.04 14.49 14.79 4.5M
2021-05-12 14.43 14.87 14.39 14.85 6.1M
2021-05-11 13.79 14.57 13.79 14.48 7.1M
2021-05-10 13.94 14.14 13.69 13.93 3.4M
2021-05-07 13.20 14.41 13.01 13.95 7.8M
2021-05-06 12.58 13.26 12.58 13.20 2.5M
2021-04-30 12.73 12.76 12.45 12.66 2.6M
2021-04-29 12.86 13.06 12.71 12.76 2.3M
2021-04-28 13.43 13.43 12.91 12.96 2.9M
2021-04-27 13.43 13.49 13.05 13.34 2.4M
2021-04-26 13.41 13.64 13.29 13.43 1.7M
2021-04-23 13.53 13.65 13.33 13.48 1.8M
2021-04-22 13.49 13.70 13.38 13.53 1.7M
2021-04-21 13.57 13.71 13.48 13.63 1.9M
2021-04-20 13.36 13.82 13.36 13.66 3.7M
2021-04-19 13.56 13.68 13.36 13.46 3.5M
2021-04-16 12.99 13.49 12.97 13.46 3.6M
2021-04-15 13.25 13.34 12.89 12.99 2.3M
2021-04-14 12.82 13.07 12.73 13.06 1.5M
2021-04-13 12.83 13.11 12.61 12.79 2.0M
2021-04-12 13.21 13.34 12.80 12.82 2.6M
2021-04-09 13.21 13.43 13.13 13.21 2.3M
2021-04-08 12.98 13.51 12.93 13.21 3.3M
2021-04-07 13.22 13.27 12.97 12.98 2.4M
2021-04-06 13.33 13.41 13.08 13.22 2.6M
2021-04-02 12.72 13.39 12.72 13.34 4.8M
2021-04-01 12.79 13.20 12.64 13.04 2.9M
2021-03-31 12.99 13.02 12.57 12.81 2.7M
2021-03-30 12.92 13.09 12.63 13.07 3.9M
2021-03-29 12.51 12.93 12.49 12.85 3.1M
2021-03-26 12.33 12.69 12.15 12.56 2.6M
2021-03-25 12.34 12.56 12.29 12.31 1.5M
2021-03-24 12.36 12.69 12.32 12.46 1.5M
2021-03-23 12.74 12.89 12.39 12.48 2.6M
2021-03-22 12.75 12.86 12.59 12.86 3.2M
2021-03-19 12.72 12.84 12.51 12.74 2.5M
2021-03-18 12.79 12.96 12.57 12.89 3.1M
2021-03-17 12.30 12.94 12.14 12.83 3.5M
2021-03-16 12.44 12.58 12.25 12.54 3.5M
2021-03-15 12.66 13.26 12.42 12.51 5.5M
2021-03-12 12.18 12.69 12.10 12.66 5.5M
2021-03-11 12.16 12.29 11.94 12.28 3.9M
2021-03-10 11.72 12.54 11.62 12.16 4.6M
2021-03-09 11.96 12.08 11.49 11.71 2.5M
2021-03-08 12.15 12.29 12.00 12.00 2.7M
2021-03-05 12.04 12.24 11.93 12.09 2.8M
2021-03-04 11.87 12.21 11.79 12.13 4.0M
2021-03-03 11.74 11.89 11.64 11.86 1.9M
2021-03-02 12.02 12.02 11.63 11.74 2.1M
2021-03-01 11.63 11.99 11.52 11.96 2.5M
2021-02-26 11.43 11.71 11.14 11.57 1.6M
2021-02-25 12.06 12.14 11.65 11.69 2.8M
2021-02-24 12.00 12.34 11.84 12.04 3.6M
2021-02-23 12.17 12.25 11.84 11.93 4.1M
2021-02-22 12.33 12.74 12.16 12.29 7.0M
2021-02-19 11.84 12.26 11.84 12.26 4.4M
2021-02-18 11.81 12.11 11.77 12.00 3.7M
2021-02-10 11.69 11.89 11.52 11.64 3.1M
2021-02-09 11.45 11.90 11.45 11.77 3.3M
2021-02-08 11.25 11.79 11.17 11.65 3.7M
2021-02-05 11.79 11.86 11.20 11.27 4.6M
2021-02-04 11.96 12.43 11.46 11.92 5.3M
2021-02-03 11.66 12.61 11.66 12.15 7.6M
2021-02-02 11.89 12.02 11.48 12.01 7.1M
2021-02-01 11.50 12.75 11.36 12.07 11.3M
2021-01-29 10.74 11.71 10.74 11.71 6.2M
2021-01-28 10.86 10.92 10.57 10.64 1.8M
2021-01-27 10.74 10.98 10.74 10.92 1.7M
2021-01-26 11.09 11.21 10.79 10.86 2.9M
2021-01-25 10.87 11.99 10.64 11.31 4.9M
2021-01-22 11.00 11.21 10.77 10.90 2.5M
2021-01-21 10.85 11.29 10.79 11.11 3.9M
2021-01-20 10.79 10.96 10.66 10.81 2.0M
2021-01-19 10.90 11.04 10.79 10.79 2.7M
2021-01-18 10.43 10.90 10.42 10.86 3.2M
2021-01-15 10.28 10.56 10.21 10.41 2.0M
2021-01-14 10.04 10.29 10.04 10.26 1.7M
2021-01-13 10.36 10.36 10.05 10.11 2.4M
2021-01-12 10.35 10.66 10.19 10.36 1.8M
2021-01-11 10.81 10.81 10.30 10.34 2.8M
2021-01-08 10.79 11.03 10.58 10.88 1.7M
2021-01-07 11.22 11.22 10.74 10.79 2.9M
2021-01-06 11.45 11.56 11.12 11.24 2.7M
2021-01-05 11.74 11.75 11.36 11.44 3.3M
2021-01-04 11.55 11.87 11.51 11.69 2.5M