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
2023-12-29 16.00 18.26 16.00 18.26 62.5M
2023-12-28 15.30 17.24 15.05 16.60 55.6M
2023-12-27 15.82 16.39 14.75 15.97 48.6M
2023-12-26 15.34 16.81 15.34 15.82 51.5M
2023-12-25 15.30 16.24 14.71 15.34 49.0M
2023-12-22 14.64 16.34 14.31 16.34 65.8M
2023-12-21 15.30 16.19 14.53 14.85 47.6M
2023-12-20 15.33 15.33 15.00 15.33 22.5M
2023-12-19 13.39 13.94 13.06 13.94 21.1M
2023-12-18 12.10 12.67 11.83 12.67 6.0M
2023-12-15 11.60 11.69 11.48 11.52 1.7M
2023-12-14 11.62 11.75 11.49 11.52 2.3M
2023-12-13 11.83 11.83 11.59 11.60 2.6M
2023-12-12 11.97 12.01 11.73 11.81 2.1M
2023-12-11 11.90 11.97 11.70 11.90 3.1M
2023-12-08 12.19 12.28 11.89 11.96 2.3M
2023-12-07 12.30 12.32 12.11 12.17 2.1M
2023-12-06 12.16 12.53 12.12 12.32 3.1M
2023-12-05 12.32 12.45 12.16 12.16 2.0M
2023-12-04 12.37 12.48 12.32 12.37 1.7M
2023-12-01 12.48 12.48 12.25 12.38 1.9M
2023-11-30 12.69 12.69 12.30 12.38 2.8M
2023-11-29 12.76 12.83 12.60 12.65 1.8M
2023-11-28 12.55 12.79 12.40 12.78 2.2M
2023-11-27 12.70 12.81 12.47 12.55 3.0M
2023-11-24 13.13 13.13 12.70 12.75 3.0M
2023-11-23 12.85 13.33 12.85 13.00 4.2M
2023-11-22 13.18 13.30 12.85 12.85 2.9M
2023-11-21 13.38 13.40 13.15 13.15 2.0M
2023-11-20 13.22 13.40 13.12 13.37 2.4M
2023-11-17 13.15 13.26 13.05 13.16 1.8M
2023-11-16 13.39 13.41 13.10 13.13 2.2M
2023-11-15 13.24 13.45 13.22 13.34 3.0M
2023-11-14 13.24 13.26 13.08 13.19 1.9M
2023-11-13 13.18 13.26 13.02 13.18 2.3M
2023-11-10 13.17 13.29 13.07 13.10 2.2M
2023-11-09 13.15 13.31 13.12 13.17 2.1M
2023-11-08 13.30 13.33 13.09 13.18 2.6M
2023-11-07 13.23 13.40 13.01 13.31 3.0M
2023-11-06 12.93 13.28 12.91 13.18 3.1M
2023-11-03 12.71 13.05 12.61 12.91 3.3M
2023-11-02 12.84 12.89 12.59 12.59 2.2M
2023-11-01 12.77 12.88 12.65 12.82 2.2M
2023-10-31 12.71 12.91 12.59 12.77 3.0M
2023-10-30 12.49 12.85 12.49 12.78 3.2M
2023-10-27 12.13 12.73 12.05 12.60 6.1M
2023-10-26 12.25 12.35 11.96 12.23 3.9M
2023-10-25 12.38 12.53 12.30 12.32 3.3M
2023-10-24 11.90 12.36 11.90 12.30 4.5M
2023-10-23 12.39 12.41 11.80 11.87 6.0M
2023-10-20 12.25 12.77 12.25 12.51 6.0M
2023-10-19 12.39 12.82 12.08 12.32 6.5M
2023-10-18 13.80 13.88 12.46 12.61 15.0M
2023-10-17 14.02 14.25 13.68 13.84 7.9M
2023-10-16 14.50 14.50 13.92 14.06 10.5M
2023-10-13 14.51 14.74 14.27 14.64 17.6M
2023-10-12 13.43 14.71 13.43 14.71 18.1M
2023-10-11 13.15 13.56 13.03 13.37 8.6M
2023-10-10 12.98 13.22 12.85 13.07 9.0M
2023-10-09 12.82 13.30 12.77 12.98 9.4M
2023-09-28 13.01 13.05 12.80 12.81 3.2M
2023-09-27 12.96 13.21 12.82 12.93 2.6M
2023-09-26 13.15 13.16 12.89 12.93 2.2M
2023-09-25 13.31 13.36 13.10 13.15 1.8M
2023-09-22 13.16 13.34 12.93 13.31 2.3M
2023-09-21 13.40 13.43 13.13 13.16 2.0M
2023-09-20 13.63 13.63 13.38 13.40 1.7M
2023-09-19 13.88 13.89 13.45 13.53 1.6M
2023-09-18 13.67 13.98 13.51 13.72 2.0M
2023-09-15 13.77 13.91 13.60 13.67 1.5M
2023-09-14 14.00 14.00 13.58 13.68 1.7M
2023-09-13 14.15 14.23 13.83 13.94 1.7M
2023-09-12 14.15 14.27 14.05 14.13 1.2M
2023-09-11 14.09 14.21 13.91 14.15 1.7M
2023-09-08 14.01 14.15 13.90 14.03 1.3M
2023-09-07 14.50 14.50 14.00 14.00 3.6M
2023-09-06 14.18 14.68 14.05 14.46 3.9M
2023-09-05 14.06 14.28 14.00 14.18 2.5M
2023-09-04 13.71 14.05 13.68 14.03 3.2M
2023-09-01 13.70 13.78 13.53 13.60 1.4M
2023-08-31 13.80 13.86 13.58 13.66 2.0M
2023-08-30 13.69 13.93 13.67 13.78 2.2M
2023-08-29 13.26 13.77 13.18 13.69 3.3M
2023-08-28 14.03 14.23 13.19 13.29 3.3M
2023-08-25 13.63 13.72 13.25 13.40 2.3M
2023-08-24 13.77 13.90 13.52 13.70 1.8M
2023-08-23 14.15 14.15 13.74 13.76 2.1M
2023-08-22 14.43 14.46 13.80 14.20 3.3M
2023-08-21 14.52 14.72 14.42 14.43 2.1M
2023-08-18 14.76 14.94 14.50 14.52 1.9M
2023-08-17 14.55 14.74 14.43 14.72 1.6M
2023-08-16 14.74 14.84 14.55 14.61 1.2M
2023-08-15 15.00 15.09 14.66 14.70 2.2M
2023-08-14 15.15 15.23 14.82 15.09 2.0M
2023-08-11 15.40 15.69 15.23 15.23 2.6M
2023-08-10 15.52 15.83 15.38 15.43 2.4M
2023-08-09 15.87 15.87 15.42 15.52 4.8M
2023-08-08 15.39 16.36 15.29 16.05 7.1M
2023-08-07 15.68 15.76 15.21 15.41 3.0M
2023-08-04 15.80 15.96 15.65 15.68 2.2M
2023-08-03 15.66 15.85 15.55 15.80 1.7M
2023-08-02 15.84 15.85 15.63 15.71 1.9M
2023-08-01 15.94 16.01 15.79 15.85 1.8M
2023-07-31 16.09 16.27 15.91 15.99 2.7M
2023-07-28 15.91 16.05 15.72 16.01 1.9M
2023-07-27 16.19 16.34 15.94 15.98 2.2M
2023-07-26 16.35 16.44 16.11 16.28 1.5M
2023-07-25 16.12 16.35 16.12 16.30 2.0M
2023-07-24 16.31 16.35 15.95 15.97 2.6M
2023-07-21 16.14 16.79 16.00 16.34 2.8M
2023-07-20 16.11 16.67 16.10 16.22 3.4M
2023-07-19 16.53 16.60 16.12 16.16 1.7M
2023-07-18 16.24 16.60 16.06 16.45 2.4M
2023-07-17 16.00 16.26 15.69 16.24 3.0M
2023-07-14 16.79 16.86 16.39 16.45 3.7M
2023-07-13 16.81 16.98 16.70 16.83 2.9M
2023-07-12 16.82 17.02 16.72 16.77 2.7M
2023-07-11 16.95 16.98 16.69 16.86 2.6M
2023-07-10 16.55 17.03 16.50 16.93 3.0M
2023-07-07 16.61 16.72 16.49 16.55 1.2M
2023-07-06 16.81 16.93 16.57 16.68 1.7M
2023-07-05 16.82 16.98 16.73 16.81 1.6M
2023-07-04 16.91 17.01 16.79 16.81 1.5M
2023-07-03 16.72 17.06 16.71 16.95 3.0M
2023-06-30 16.32 16.86 16.27 16.71 2.9M
2023-06-29 16.21 16.43 16.11 16.36 1.6M
2023-06-28 16.25 16.30 15.97 16.21 1.5M
2023-06-27 15.96 16.38 15.96 16.20 1.9M
2023-06-26 16.24 16.35 15.87 15.96 1.8M
2023-06-21 16.40 16.47 16.11 16.15 1.8M
2023-06-20 16.34 16.55 16.22 16.40 2.1M
2023-06-19 16.18 16.48 16.18 16.40 2.1M
2023-06-16 16.23 16.39 16.13 16.24 2.0M
2023-06-15 16.22 16.50 16.04 16.43 2.8M
2023-06-14 16.23 16.34 15.91 16.16 1.5M
2023-06-13 16.39 16.51 16.18 16.27 1.7M
2023-06-12 15.98 16.46 15.77 16.31 2.4M
2023-06-09 16.18 16.21 15.80 15.98 3.3M
2023-06-08 16.21 16.68 16.06 16.13 3.3M
2023-06-07 16.88 16.95 16.12 16.21 5.6M
2023-06-06 17.38 17.45 16.90 16.95 2.8M
2023-06-05 17.61 17.68 17.25 17.38 2.3M
2023-06-02 17.25 17.72 17.25 17.66 2.4M
2023-06-01 17.38 17.50 17.13 17.32 2.4M
2023-05-31 17.58 17.68 16.93 17.36 4.1M
2023-05-30 18.07 18.09 17.10 17.55 4.7M
2023-05-29 18.18 18.34 18.00 18.09 2.0M
2023-05-26 18.21 18.42 18.02 18.18 1.5M
2023-05-25 18.44 18.57 18.17 18.30 2.2M
2023-05-24 17.92 18.58 17.90 18.32 2.4M
2023-05-23 17.95 18.18 17.84 18.01 1.8M
2023-05-22 17.75 17.99 17.62 17.96 1.9M
2023-05-19 17.85 18.05 17.52 17.73 4.1M
2023-05-18 17.81 18.02 17.81 17.85 1.3M
2023-05-17 17.79 17.92 17.71 17.90 1.4M
2023-05-16 17.83 17.84 17.63 17.72 1.0M
2023-05-15 17.43 17.81 17.43 17.78 1.5M
2023-05-12 17.76 17.89 17.35 17.46 1.6M
2023-05-11 17.78 17.78 17.58 17.76 1.2M
2023-05-10 17.58 17.86 17.47 17.71 1.4M
2023-05-09 17.90 17.90 17.60 17.61 1.9M
2023-05-08 17.96 18.31 17.61 17.91 2.8M
2023-05-05 18.69 18.69 17.81 17.99 3.8M
2023-05-04 18.61 18.95 18.50 18.70 2.1M
2023-04-28 18.60 18.78 18.51 18.60 1.3M
2023-04-27 18.61 18.83 18.51 18.59 1.6M
2023-04-26 18.29 18.94 18.08 18.72 2.3M
2023-04-25 18.61 18.69 17.92 18.07 3.6M
2023-04-24 18.81 19.02 18.51 18.73 2.0M
2023-04-21 18.94 19.13 18.59 18.63 2.4M
2023-04-20 19.17 19.17 18.56 18.88 3.5M
2023-04-19 19.97 19.97 18.94 19.10 5.1M
2023-04-18 20.19 20.19 19.88 19.91 1.5M
2023-04-17 19.94 20.40 19.90 20.08 1.8M
2023-04-14 19.90 20.13 19.90 19.94 2.2M
2023-04-13 20.80 20.87 19.81 19.89 6.3M
2023-04-12 20.75 20.96 20.56 20.87 3.7M
2023-04-11 20.66 20.85 20.44 20.80 3.2M
2023-04-10 20.63 20.94 20.46 20.79 2.5M
2023-04-07 20.80 20.94 20.31 20.56 3.6M
2023-04-06 20.89 21.20 20.59 20.76 2.1M
2023-04-04 21.03 21.24 20.81 20.88 2.6M
2023-04-03 21.16 21.28 20.96 21.07 2.3M
2023-03-31 20.56 21.21 20.53 21.17 2.6M
2023-03-30 20.66 20.67 20.19 20.58 1.8M
2023-03-29 20.57 20.86 20.57 20.72 1.4M
2023-03-28 20.69 20.90 20.58 20.71 1.6M
2023-03-27 20.88 20.88 20.55 20.70 1.9M
2023-03-24 21.21 21.39 20.89 20.93 2.4M
2023-03-23 21.48 21.59 21.19 21.28 2.5M
2023-03-22 21.50 21.66 21.25 21.50 3.4M
2023-03-21 20.72 21.43 20.63 21.42 5.2M
2023-03-20 20.50 20.73 20.11 20.58 2.9M
2023-03-17 20.88 21.15 20.50 20.58 3.4M
2023-03-16 21.66 21.87 20.64 20.74 4.3M
2023-03-15 21.28 21.88 21.10 21.71 5.7M
2023-03-14 20.99 21.21 20.78 20.96 2.5M
2023-03-13 20.70 21.07 20.53 21.03 2.7M
2023-03-10 20.60 20.90 20.34 20.75 2.3M
2023-03-09 20.60 20.92 20.52 20.72 2.3M
2023-03-08 20.40 20.68 20.35 20.62 2.2M
2023-03-07 20.88 20.97 20.34 20.40 4.9M
2023-03-06 21.60 21.60 20.90 20.98 6.1M
2023-03-03 21.65 21.77 21.28 21.39 2.4M
2023-03-02 21.80 22.00 21.62 21.69 2.2M
2023-03-01 21.67 21.95 21.48 21.91 3.6M
2023-02-28 21.71 21.85 21.49 21.72 2.5M
2023-02-27 21.03 22.20 21.02 21.71 6.0M
2023-02-24 21.59 21.64 21.00 21.18 2.9M
2023-02-23 21.57 21.93 21.14 21.46 5.0M
2023-02-22 22.10 22.16 21.59 21.67 4.0M
2023-02-21 21.99 22.44 21.89 22.24 2.5M
2023-02-20 21.75 22.10 21.60 22.02 2.8M
2023-02-17 22.07 22.44 21.78 21.82 3.7M
2023-02-16 22.95 22.95 21.82 22.08 7.0M
2023-02-15 23.17 23.60 22.64 22.95 6.6M
2023-02-14 23.09 23.39 23.04 23.17 4.7M
2023-02-13 22.55 23.50 22.47 23.25 9.2M
2023-02-10 22.72 23.04 22.45 22.46 5.1M
2023-02-09 22.40 22.83 22.16 22.59 7.0M
2023-02-08 21.61 22.95 21.52 22.59 9.7M
2023-02-07 21.60 21.95 21.55 21.73 3.1M
2023-02-06 21.78 21.82 21.49 21.52 3.6M
2023-02-03 22.19 22.31 21.56 21.80 5.7M
2023-02-02 22.18 22.68 21.80 22.31 9.5M
2023-02-01 21.67 21.99 21.65 21.90 5.8M
2023-01-31 21.28 21.90 21.13 21.75 6.6M
2023-01-30 21.17 21.35 21.01 21.28 5.3M
2023-01-20 20.99 21.23 20.57 20.95 4.3M
2023-01-19 20.73 21.12 20.62 20.97 3.4M
2023-01-18 20.74 20.82 20.55 20.81 2.3M
2023-01-17 20.97 20.99 20.34 20.68 4.8M
2023-01-16 20.80 21.03 20.55 20.97 4.1M
2023-01-13 21.36 21.39 20.70 20.78 4.7M
2023-01-12 21.31 21.72 21.05 21.06 6.8M
2023-01-11 22.04 22.04 20.90 21.43 11.3M
2023-01-10 20.03 22.11 19.99 21.41 22.5M
2023-01-09 19.86 20.12 19.76 20.10 3.4M
2023-01-06 20.30 20.47 19.74 19.85 6.3M
2023-01-05 20.18 20.36 20.10 20.27 4.1M
2023-01-04 20.32 20.48 20.08 20.26 4.8M
2023-01-03 20.40 20.77 20.22 20.50 7.8M