Qifeng New Material Co Ltd (002521)

002521
🏛️ 中国 →
8.94
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 7.57 8.33 7.57 8.27 30.3M
2023-12-28 7.42 7.61 7.33 7.57 7.0M
2023-12-27 7.30 7.53 7.28 7.45 7.5M
2023-12-26 7.38 7.42 7.29 7.30 6.8M
2023-12-25 7.50 7.51 7.13 7.38 11.7M
2023-12-22 7.40 7.63 7.20 7.63 13.2M
2023-12-21 7.85 7.85 7.15 7.50 22.9M
2023-12-20 7.86 7.94 7.70 7.94 5.4M
2023-12-19 7.88 7.90 7.79 7.86 3.3M
2023-12-18 7.93 7.94 7.79 7.87 5.5M
2023-12-15 8.04 8.09 7.91 7.97 3.9M
2023-12-14 8.11 8.16 8.00 8.04 3.5M
2023-12-13 8.15 8.19 8.05 8.09 4.3M
2023-12-12 8.01 8.23 7.95 8.16 6.9M
2023-12-11 7.85 8.05 7.69 7.99 7.7M
2023-12-08 7.93 7.98 7.80 7.86 5.6M
2023-12-07 7.97 8.00 7.84 7.92 6.4M
2023-12-06 8.02 8.15 7.87 7.98 7.5M
2023-12-05 8.05 8.11 7.97 8.01 8.6M
2023-12-04 8.10 8.17 7.87 8.05 12.6M
2023-12-01 8.24 8.34 8.05 8.17 11.2M
2023-11-30 8.30 8.33 8.16 8.23 5.9M
2023-11-29 8.36 8.41 8.28 8.33 3.8M
2023-11-28 8.35 8.38 8.26 8.37 6.5M
2023-11-27 8.18 8.50 8.18 8.37 10.2M
2023-11-24 8.27 8.29 8.14 8.26 6.2M
2023-11-23 8.37 8.37 8.17 8.25 6.9M
2023-11-22 8.62 8.62 8.22 8.35 14.1M
2023-11-21 8.35 8.54 8.28 8.47 10.8M
2023-11-20 8.21 8.38 8.16 8.34 8.4M
2023-11-17 8.26 8.33 8.05 8.20 9.6M
2023-11-16 8.12 8.37 8.07 8.25 11.1M
2023-11-15 7.98 8.21 7.92 8.12 11.9M
2023-11-14 7.95 8.02 7.91 7.95 5.3M
2023-11-13 7.90 8.00 7.83 7.95 5.6M
2023-11-10 7.95 7.97 7.84 7.92 5.1M
2023-11-09 8.05 8.11 7.92 7.96 6.6M
2023-11-08 8.05 8.18 7.95 8.05 9.9M
2023-11-07 7.87 8.03 7.80 8.03 8.4M
2023-11-06 7.88 7.93 7.73 7.91 7.3M
2023-11-03 7.85 8.00 7.82 7.87 8.0M
2023-11-02 7.88 7.99 7.82 7.87 7.9M
2023-11-01 8.05 8.07 7.81 7.93 16.8M
2023-10-31 7.92 8.18 7.75 8.18 20.4M
2023-10-30 7.51 8.21 7.49 8.08 18.8M
2023-10-27 7.32 7.79 7.30 7.53 11.3M
2023-10-26 7.20 7.33 7.13 7.33 8.2M
2023-10-25 7.28 7.45 7.19 7.25 8.3M
2023-10-24 7.28 7.39 7.19 7.20 9.9M
2023-10-23 7.30 7.47 7.24 7.31 10.4M
2023-10-20 7.27 7.40 7.21 7.35 9.9M
2023-10-19 7.41 7.46 7.25 7.27 10.5M
2023-10-18 7.56 7.61 7.38 7.40 13.8M
2023-10-17 7.30 7.53 7.30 7.49 11.8M
2023-10-16 7.28 7.36 7.15 7.33 11.2M
2023-10-13 7.20 7.26 7.14 7.25 7.7M
2023-10-12 7.08 7.36 7.06 7.26 13.1M
2023-10-11 7.02 7.23 7.02 7.07 15.3M
2023-10-10 7.50 7.65 7.08 7.18 29.0M
2023-10-09 7.54 7.54 6.85 7.03 23.8M
2023-09-28 7.35 7.59 7.30 7.57 15.4M
2023-09-27 7.14 7.45 6.98 7.35 10.7M
2023-09-26 7.20 7.20 7.06 7.17 5.2M
2023-09-25 7.18 7.29 7.09 7.14 4.1M
2023-09-22 7.21 7.24 7.00 7.18 5.6M
2023-09-21 7.19 7.26 7.14 7.20 5.8M
2023-09-20 7.18 7.31 7.16 7.22 6.2M
2023-09-19 7.18 7.37 7.18 7.24 7.4M
2023-09-18 7.25 7.25 7.09 7.18 6.9M
2023-09-15 7.16 7.32 7.07 7.21 10.1M
2023-09-14 7.11 7.18 7.05 7.16 8.0M
2023-09-13 7.20 7.23 7.09 7.13 10.0M
2023-09-12 7.17 7.25 7.08 7.16 13.4M
2023-09-11 6.82 7.41 6.81 7.16 26.5M
2023-09-08 6.95 6.98 6.80 6.82 8.2M
2023-09-07 7.03 7.13 6.94 6.94 5.5M
2023-09-06 6.99 7.06 6.93 7.03 7.8M
2023-09-05 6.98 7.00 6.90 6.95 4.1M
2023-09-04 6.95 7.05 6.85 6.96 7.5M
2023-09-01 6.76 6.92 6.70 6.85 7.0M
2023-08-31 6.76 6.86 6.71 6.75 4.6M
2023-08-30 6.65 6.82 6.62 6.78 8.7M
2023-08-29 6.48 6.62 6.39 6.59 7.1M
2023-08-28 6.63 6.65 6.47 6.48 6.1M
2023-08-25 6.48 6.50 6.29 6.32 4.7M
2023-08-24 6.48 6.54 6.37 6.45 5.3M
2023-08-23 6.58 6.61 6.45 6.48 4.5M
2023-08-22 6.67 6.67 6.49 6.58 4.5M
2023-08-21 6.68 6.75 6.58 6.60 4.5M
2023-08-18 6.76 6.80 6.64 6.64 4.4M
2023-08-17 6.70 6.78 6.61 6.77 4.1M
2023-08-16 6.80 6.81 6.66 6.67 5.5M
2023-08-15 6.77 6.91 6.75 6.80 6.7M
2023-08-14 6.60 6.79 6.45 6.74 7.2M
2023-08-11 6.70 6.74 6.62 6.65 4.7M
2023-08-10 6.70 6.72 6.60 6.69 3.3M
2023-08-09 6.70 6.80 6.65 6.70 4.7M
2023-08-08 6.73 6.80 6.69 6.73 4.6M
2023-08-07 6.92 7.01 6.65 6.74 14.7M
2023-08-04 6.77 6.99 6.68 6.96 10.9M
2023-08-03 6.80 6.87 6.73 6.77 4.2M
2023-08-02 6.77 6.88 6.76 6.80 6.1M
2023-08-01 6.85 6.88 6.67 6.79 14.3M
2023-07-31 6.97 7.04 6.78 6.83 18.8M
2023-07-28 6.83 7.09 6.75 6.99 15.6M
2023-07-27 6.88 6.95 6.79 6.82 7.3M
2023-07-26 6.80 7.00 6.73 6.89 10.9M
2023-07-25 6.65 6.80 6.64 6.80 6.0M
2023-07-24 6.48 6.68 6.44 6.64 5.8M
2023-07-21 6.49 6.52 6.43 6.45 3.0M
2023-07-20 6.56 6.58 6.45 6.46 4.3M
2023-07-19 6.49 6.57 6.49 6.56 3.6M
2023-07-18 6.52 6.54 6.42 6.49 3.7M
2023-07-17 6.39 6.49 6.34 6.46 5.2M
2023-07-14 6.45 6.46 6.31 6.44 6.1M
2023-07-13 6.27 6.39 6.20 6.33 3.4M
2023-07-12 6.29 6.33 6.22 6.22 3.4M
2023-07-11 6.37 6.37 6.25 6.30 3.5M
2023-07-10 6.43 6.47 6.35 6.37 3.7M
2023-07-07 6.21 6.44 6.21 6.41 7.3M
2023-07-06 6.22 6.28 6.15 6.22 2.4M
2023-07-05 6.26 6.28 6.22 6.25 2.5M
2023-07-04 6.28 6.31 6.23 6.29 2.3M
2023-07-03 6.27 6.35 6.25 6.26 3.5M
2023-06-30 6.32 6.32 6.21 6.29 4.4M
2023-06-29 6.26 6.32 6.21 6.25 3.3M
2023-06-28 6.30 6.32 6.19 6.27 3.8M
2023-06-27 6.08 6.31 6.07 6.30 4.6M
2023-06-26 6.04 6.14 6.02 6.09 3.9M
2023-06-21 6.14 6.21 6.03 6.10 4.1M
2023-06-20 6.14 6.18 6.05 6.11 4.0M
2023-06-19 6.26 6.26 6.14 6.16 4.7M
2023-06-16 6.28 6.34 6.24 6.26 5.4M
2023-06-15 6.26 6.30 6.20 6.27 5.4M
2023-06-14 6.13 6.31 6.11 6.26 7.9M
2023-06-13 6.01 6.22 5.99 6.13 6.9M
2023-06-12 5.93 6.05 5.84 6.01 3.8M
2023-06-09 5.99 5.99 5.90 5.92 2.3M
2023-06-08 5.97 6.01 5.92 5.96 2.7M
2023-06-07 5.82 5.99 5.81 5.97 4.3M
2023-06-06 5.90 5.93 5.79 5.82 3.6M
2023-06-05 5.92 5.95 5.82 5.94 3.1M
2023-06-02 5.90 5.96 5.88 5.93 2.9M
2023-06-01 5.91 5.95 5.81 5.91 3.4M
2023-05-31 5.93 5.94 5.80 5.88 3.0M
2023-05-30 5.95 5.95 5.85 5.88 2.7M
2023-05-29 5.95 5.97 5.91 5.93 2.6M
2023-05-26 5.99 6.03 5.93 5.95 2.8M
2023-05-25 5.95 6.02 5.89 5.98 4.2M
2023-05-24 6.02 6.05 5.89 5.95 5.7M
2023-05-23 6.12 6.25 6.03 6.05 12.6M
2023-05-22 5.79 6.09 5.72 6.08 12.2M
2023-05-19 5.80 5.82 5.70 5.79 2.7M
2023-05-18 5.80 5.82 5.75 5.81 2.0M
2023-05-17 5.76 5.81 5.70 5.78 2.9M
2023-05-16 5.81 5.82 5.71 5.73 2.3M
2023-05-15 5.80 5.82 5.71 5.82 2.7M
2023-05-12 5.79 5.80 5.72 5.75 3.9M
2023-05-11 5.76 5.84 5.73 5.76 3.0M
2023-05-10 5.75 5.79 5.69 5.73 3.9M
2023-05-09 5.80 5.85 5.73 5.75 4.1M
2023-05-08 5.60 5.82 5.60 5.80 5.7M
2023-05-05 5.51 5.68 5.45 5.61 5.8M
2023-05-04 5.41 5.50 5.38 5.49 4.2M
2023-04-28 5.33 5.43 5.31 5.41 3.3M
2023-04-27 5.28 5.35 5.25 5.30 5.4M
2023-04-26 5.25 5.32 5.17 5.26 3.7M
2023-04-25 5.30 5.38 5.12 5.20 5.3M
2023-04-24 5.46 5.50 5.28 5.30 6.4M
2023-04-21 5.65 5.67 5.46 5.48 3.9M
2023-04-20 5.72 5.80 5.63 5.65 3.5M
2023-04-19 5.77 5.82 5.72 5.74 2.7M
2023-04-18 5.90 5.90 5.76 5.77 4.3M
2023-04-17 5.91 5.98 5.85 5.89 8.1M
2023-04-14 5.97 6.06 5.90 5.92 7.7M
2023-04-13 5.99 5.99 5.90 5.97 4.9M
2023-04-12 5.94 5.99 5.88 5.94 5.3M
2023-04-11 5.87 5.98 5.80 5.94 9.0M
2023-04-10 5.74 6.00 5.56 5.88 17.5M
2023-04-07 5.66 5.72 5.63 5.68 2.7M
2023-04-06 5.77 5.81 5.66 5.68 3.8M
2023-04-04 5.74 5.91 5.63 5.81 6.1M
2023-04-03 5.67 5.78 5.63 5.74 4.0M
2023-03-31 5.68 5.71 5.60 5.67 2.4M
2023-03-30 5.72 5.78 5.65 5.68 3.4M
2023-03-29 5.84 5.86 5.70 5.74 3.5M
2023-03-28 5.79 5.92 5.72 5.85 4.7M
2023-03-27 5.84 5.90 5.70 5.79 6.8M
2023-03-24 5.87 5.91 5.82 5.87 6.2M
2023-03-23 5.86 5.97 5.82 5.85 6.3M
2023-03-22 5.80 5.91 5.78 5.85 6.4M
2023-03-21 5.95 5.98 5.78 5.85 10.0M
2023-03-20 5.58 6.08 5.56 5.89 28.4M
2023-03-17 5.48 5.61 5.44 5.58 5.5M
2023-03-16 5.50 5.55 5.41 5.44 2.8M
2023-03-15 5.38 5.56 5.38 5.54 3.4M
2023-03-14 5.52 5.56 5.37 5.38 3.5M
2023-03-13 5.55 5.62 5.49 5.54 3.2M
2023-03-10 5.61 5.65 5.54 5.56 3.7M
2023-03-09 5.72 5.74 5.61 5.63 2.9M
2023-03-08 5.60 5.71 5.60 5.70 5.7M
2023-03-07 5.70 5.75 5.60 5.62 5.4M
2023-03-06 5.69 5.73 5.66 5.70 3.4M
2023-03-03 5.72 5.75 5.63 5.70 3.4M
2023-03-02 5.71 5.74 5.66 5.69 3.2M
2023-03-01 5.66 5.71 5.62 5.69 2.8M
2023-02-28 5.62 5.67 5.58 5.64 3.0M
2023-02-27 5.64 5.66 5.56 5.59 2.8M
2023-02-24 5.67 5.70 5.61 5.65 2.5M
2023-02-23 5.69 5.71 5.60 5.64 2.9M
2023-02-22 5.66 5.70 5.58 5.68 3.0M
2023-02-21 5.66 5.72 5.62 5.67 4.1M
2023-02-20 5.59 5.68 5.52 5.67 7.1M
2023-02-17 5.52 5.64 5.49 5.55 5.1M
2023-02-16 5.61 5.63 5.43 5.45 3.4M
2023-02-15 5.63 5.65 5.58 5.61 2.4M
2023-02-14 5.60 5.65 5.59 5.63 2.9M
2023-02-13 5.62 5.64 5.56 5.60 3.1M
2023-02-10 5.57 5.70 5.55 5.61 5.5M
2023-02-09 5.55 5.58 5.48 5.55 3.4M
2023-02-08 5.56 5.57 5.49 5.54 2.6M
2023-02-07 5.51 5.57 5.48 5.56 3.0M
2023-02-06 5.47 5.53 5.47 5.50 2.6M
2023-02-03 5.50 5.55 5.43 5.50 2.9M
2023-02-02 5.54 5.54 5.47 5.51 3.2M
2023-02-01 5.51 5.53 5.43 5.53 4.0M
2023-01-31 5.39 5.50 5.39 5.49 3.6M
2023-01-30 5.40 5.45 5.36 5.44 3.3M
2023-01-20 5.31 5.39 5.30 5.35 3.0M
2023-01-19 5.37 5.37 5.28 5.30 2.6M
2023-01-18 5.25 5.35 5.25 5.33 2.3M
2023-01-17 5.37 5.37 5.26 5.28 2.8M
2023-01-16 5.36 5.40 5.28 5.34 3.1M
2023-01-13 5.34 5.42 5.33 5.37 2.5M
2023-01-12 5.36 5.43 5.30 5.32 2.6M
2023-01-11 5.44 5.46 5.36 5.37 2.7M
2023-01-10 5.47 5.49 5.39 5.41 3.7M
2023-01-09 5.49 5.56 5.44 5.45 5.3M
2023-01-06 5.45 5.57 5.43 5.44 6.3M
2023-01-05 5.35 5.49 5.31 5.45 11.5M
2023-01-04 5.16 5.62 5.15 5.38 14.2M
2023-01-03 5.05 5.19 5.05 5.16 4.1M