Changsha DIALINE New Material

300700
🏛️ china →
12.70
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 13.93 14.59 13.93 14.33 12.3M
2022-12-29 14.06 14.33 13.96 14.01 5.2M
2022-12-28 14.01 14.27 13.76 14.06 6.4M
2022-12-27 14.08 14.48 13.82 14.22 9.6M
2022-12-26 12.60 14.15 12.27 14.12 10.2M
2022-12-23 12.79 12.80 12.18 12.56 9.2M
2022-12-22 13.56 13.56 12.70 12.73 6.3M
2022-12-21 13.79 13.79 13.26 13.49 5.0M
2022-12-20 13.05 14.03 12.92 13.79 6.9M
2022-12-19 13.17 13.39 12.84 13.05 3.9M
2022-12-16 13.89 13.99 13.12 13.17 5.5M
2022-12-15 14.04 14.07 13.71 13.95 3.4M
2022-12-14 14.05 14.12 13.80 13.93 3.5M
2022-12-13 14.46 14.53 13.89 13.89 4.0M
2022-12-12 14.10 14.48 13.98 14.38 4.1M
2022-12-09 14.80 14.80 14.16 14.16 7.6M
2022-12-08 14.91 15.10 14.66 14.67 4.4M
2022-12-07 14.98 15.15 14.72 14.90 4.9M
2022-12-06 15.12 15.24 14.79 14.97 5.3M
2022-12-05 15.36 15.48 14.91 15.36 8.1M
2022-12-02 14.62 15.44 14.62 15.38 10.1M
2022-12-01 14.90 15.27 14.71 14.74 5.2M
2022-11-30 14.62 15.18 14.35 14.89 8.2M
2022-11-29 14.77 14.90 14.52 14.74 5.5M
2022-11-28 14.88 15.23 14.56 14.75 7.1M
2022-11-25 15.54 15.54 14.74 14.99 7.8M
2022-11-24 15.44 15.79 15.26 15.44 7.6M
2022-11-23 15.51 15.66 14.94 15.40 10.3M
2022-11-22 15.97 16.01 15.19 15.46 10.6M
2022-11-21 14.21 16.06 14.02 15.97 17.6M
2022-11-18 14.31 14.48 13.89 14.01 5.5M
2022-11-17 14.68 14.68 13.92 14.26 9.2M
2022-11-16 14.79 15.21 14.48 14.56 5.8M
2022-11-15 14.26 14.94 14.17 14.83 6.5M
2022-11-14 14.68 14.76 14.13 14.26 6.6M
2022-11-11 15.08 15.09 14.29 14.56 8.4M
2022-11-10 15.37 15.37 14.48 14.56 10.3M
2022-11-09 14.92 15.56 14.82 15.40 9.5M
2022-11-08 15.14 15.14 14.66 14.85 6.6M
2022-11-07 14.80 15.34 14.54 15.14 11.9M
2022-11-04 14.69 15.04 14.57 14.87 11.2M
2022-11-03 14.48 15.06 14.41 14.68 10.5M
2022-11-02 13.85 14.79 13.68 14.43 17.0M
2022-11-01 13.09 13.99 12.99 13.85 11.7M
2022-10-31 13.23 13.78 13.10 13.25 12.4M
2022-10-28 14.19 14.29 13.41 13.68 15.0M
2022-10-27 13.85 14.54 13.71 14.28 20.0M
2022-10-26 13.16 13.71 13.02 13.69 12.9M
2022-10-25 13.10 13.48 12.72 13.16 10.0M
2022-10-24 13.21 13.56 13.00 13.38 11.3M
2022-10-21 12.95 13.29 12.86 13.16 6.2M
2022-10-20 13.42 13.42 12.76 13.02 9.9M
2022-10-19 12.70 13.66 12.62 13.43 13.3M
2022-10-18 13.11 13.11 12.71 12.77 6.0M
2022-10-17 13.09 13.21 12.79 12.88 7.4M
2022-10-14 12.85 13.26 12.62 13.14 12.1M
2022-10-13 12.30 13.10 12.26 12.80 12.3M
2022-10-12 11.36 12.48 11.06 12.41 9.9M
2022-10-11 11.43 11.46 11.00 11.35 6.5M
2022-10-10 11.46 11.81 11.16 11.31 8.0M
2022-09-30 12.04 12.04 11.44 11.45 6.9M
2022-09-29 12.18 12.40 11.76 11.93 7.4M
2022-09-28 12.54 12.83 11.98 12.02 10.3M
2022-09-27 12.43 12.77 12.12 12.46 5.3M
2022-09-26 11.94 12.68 11.94 12.37 6.0M
2022-09-23 12.59 12.68 12.14 12.21 5.1M
2022-09-22 12.57 12.86 12.13 12.62 5.7M
2022-09-21 12.87 13.07 12.50 12.56 6.8M
2022-09-20 12.55 13.02 12.31 12.92 7.6M
2022-09-19 12.39 12.86 12.07 12.30 7.3M
2022-09-16 12.89 12.98 12.44 12.45 7.0M
2022-09-15 13.83 13.93 12.46 12.97 11.8M
2022-09-14 13.41 13.93 13.30 13.79 8.8M
2022-09-13 13.71 14.10 13.40 13.78 6.4M
2022-09-09 13.99 14.13 13.29 13.63 6.6M
2022-09-08 14.28 14.88 13.89 13.93 9.7M
2022-09-07 14.35 14.67 14.15 14.27 8.7M
2022-09-06 14.20 14.62 13.82 14.46 10.3M
2022-09-05 13.02 14.28 12.93 14.02 13.1M
2022-09-02 12.65 13.23 12.26 13.06 9.6M
2022-09-01 12.68 12.76 12.35 12.42 6.6M
2022-08-31 13.45 13.53 12.40 12.41 14.0M
2022-08-30 14.15 14.27 13.32 13.41 9.8M
2022-08-29 13.49 14.44 13.23 14.09 10.7M
2022-08-26 13.54 14.16 13.43 13.76 8.7M
2022-08-25 14.56 14.56 13.47 13.65 9.9M
2022-08-24 14.85 15.04 14.15 14.24 9.2M
2022-08-23 14.68 15.07 14.50 14.86 8.5M
2022-08-22 14.68 15.00 14.01 14.77 11.3M
2022-08-19 15.64 15.64 14.65 14.70 15.7M
2022-08-18 15.45 15.79 15.20 15.64 14.2M
2022-08-17 15.71 16.55 15.39 15.55 17.9M
2022-08-16 15.81 16.19 15.44 15.75 19.4M
2022-08-15 14.92 16.27 14.92 15.99 16.7M
2022-08-12 14.68 15.75 14.65 14.86 13.5M
2022-08-11 14.93 15.40 14.48 14.64 13.4M
2022-08-10 14.94 15.16 14.62 14.92 14.1M
2022-08-09 14.26 15.48 14.13 15.33 18.3M
2022-08-08 13.90 14.48 13.21 14.32 15.7M
2022-08-05 13.65 13.88 13.23 13.44 10.8M
2022-08-04 13.49 13.94 13.15 13.63 13.5M
2022-08-03 14.09 14.68 13.29 13.49 15.3M
2022-08-02 14.68 14.76 13.89 14.01 15.7M
2022-08-01 14.68 15.24 14.59 14.91 13.1M
2022-07-29 15.48 15.48 14.48 14.75 18.5M
2022-07-28 14.14 15.71 14.10 15.29 30.6M
2022-07-27 13.66 14.11 13.21 14.08 20.8M
2022-07-26 12.67 13.77 12.40 13.59 29.1M
2022-07-25 11.38 12.90 11.37 12.61 31.4M
2022-07-22 10.89 11.89 10.83 11.43 25.8M
2022-07-21 11.00 11.35 10.83 10.84 11.3M
2022-07-20 10.96 11.14 10.77 10.99 12.7M
2022-07-19 11.25 11.53 10.87 11.08 20.6M
2022-07-18 13.41 13.43 10.86 11.40 37.8M
2022-07-15 12.22 12.93 12.00 12.56 19.2M
2022-07-14 11.90 12.28 11.71 12.27 12.5M
2022-07-13 11.66 12.02 11.35 11.89 13.5M
2022-07-12 12.19 12.60 11.58 11.66 14.5M
2022-07-11 12.46 12.65 12.02 12.18 12.5M
2022-07-08 12.70 12.89 11.98 12.52 20.7M
2022-07-07 12.61 13.09 12.21 12.79 19.3M
2022-07-06 12.38 13.00 12.35 12.66 20.9M
2022-07-05 12.90 13.01 12.10 12.32 19.7M
2022-07-04 12.14 13.45 12.01 12.93 23.6M
2022-07-01 12.42 13.07 12.16 12.24 19.6M
2022-06-30 11.85 12.83 11.82 12.52 25.2M
2022-06-29 12.04 12.37 11.47 11.74 26.1M
2022-06-28 13.44 13.44 12.10 12.36 31.8M
2022-06-27 12.63 13.59 12.07 13.36 29.7M
2022-06-24 12.65 12.90 12.09 12.43 22.7M
2022-06-23 12.22 12.50 11.87 12.37 22.2M
2022-06-22 12.53 12.83 12.02 12.28 24.4M
2022-06-21 12.52 12.86 12.10 12.56 22.1M
2022-06-20 12.79 13.37 12.44 12.69 25.2M
2022-06-17 12.52 12.89 12.37 12.84 24.3M
2022-06-16 11.68 13.03 11.54 12.66 35.5M
2022-06-15 11.73 12.30 11.48 11.88 30.3M
2022-06-14 11.78 12.06 11.18 11.50 27.0M
2022-06-13 11.52 12.04 11.23 11.94 34.7M
2022-06-10 10.58 11.98 10.58 11.51 40.3M
2022-06-09 10.59 10.89 10.36 10.75 28.1M
2022-06-08 11.01 11.33 10.32 10.82 42.3M
2022-06-07 11.67 12.41 10.79 10.99 57.9M
2022-06-06 9.33 10.98 9.33 10.98 32.6M
2022-06-02 9.13 9.37 9.01 9.15 19.8M
2022-06-01 8.68 9.37 8.49 8.99 25.1M
2022-05-31 8.02 8.77 8.02 8.48 25.2M
2022-05-30 7.78 8.01 7.69 7.94 11.0M
2022-05-27 7.93 8.18 7.66 7.78 9.0M
2022-05-26 7.93 7.97 7.73 7.84 9.0M
2022-05-25 7.87 8.04 7.82 7.98 9.3M
2022-05-24 8.24 8.29 7.84 7.84 12.9M
2022-05-23 8.23 8.49 8.21 8.24 11.1M
2022-05-20 8.23 8.41 8.08 8.23 11.9M
2022-05-19 7.90 8.33 7.85 8.23 17.9M
2022-05-18 7.67 8.10 7.58 7.96 11.7M
2022-05-17 7.75 7.82 7.54 7.67 8.6M
2022-05-16 7.62 7.85 7.58 7.75 12.9M
2022-05-13 7.48 7.74 7.46 7.55 10.1M
2022-05-12 7.46 7.64 7.42 7.52 9.7M
2022-05-11 7.70 7.85 7.52 7.52 13.9M
2022-05-10 7.37 7.77 7.36 7.68 14.3M
2022-05-09 7.19 7.70 7.19 7.50 12.5M
2022-05-06 6.98 7.54 6.98 7.30 14.3M
2022-05-05 6.87 7.42 6.79 7.17 13.2M
2022-04-29 6.43 6.86 6.38 6.86 13.9M
2022-04-28 6.57 6.69 6.32 6.38 10.5M
2022-04-27 6.15 6.66 5.89 6.56 14.0M
2022-04-26 6.48 6.63 6.20 6.25 10.6M
2022-04-25 6.90 7.49 6.16 6.50 15.6M
2022-04-22 6.64 7.06 6.64 7.06 9.7M
2022-04-21 7.16 7.32 6.73 6.80 10.6M
2022-04-20 6.94 7.39 6.94 7.19 16.9M
2022-04-19 9.88 10.04 9.61 9.74 9.0M
2022-04-18 9.39 9.82 9.04 9.81 13.1M
2022-04-15 9.28 9.63 8.89 9.44 11.4M
2022-04-14 9.29 9.42 9.00 9.28 12.7M
2022-04-13 9.00 9.54 8.59 9.28 12.0M
2022-04-12 9.11 9.32 8.73 8.97 9.7M
2022-04-11 9.08 9.13 8.69 8.86 7.6M
2022-04-08 9.19 9.46 9.01 9.19 6.3M
2022-04-07 9.75 9.81 9.28 9.33 6.3M
2022-04-06 9.67 10.01 9.58 9.81 6.1M
2022-04-01 9.82 9.91 9.61 9.69 6.4M
2022-03-31 9.97 10.18 9.81 9.94 7.2M
2022-03-30 10.34 10.49 9.84 10.11 7.1M
2022-03-29 10.43 10.47 9.94 10.17 9.1M
2022-03-28 10.54 10.90 10.26 10.41 10.6M
2022-03-25 10.84 11.02 10.50 10.60 11.7M
2022-03-24 11.28 12.00 10.81 10.86 17.1M
2022-03-23 10.68 11.33 10.67 11.15 15.9M
2022-03-22 10.75 11.04 10.59 10.68 15.1M
2022-03-21 10.02 11.17 9.90 10.99 22.8M
2022-03-18 10.06 10.31 10.05 10.10 7.9M
2022-03-17 10.29 10.59 10.17 10.21 12.5M
2022-03-16 9.76 10.31 9.67 10.29 17.8M
2022-03-15 10.00 10.22 9.56 9.61 11.0M
2022-03-14 10.82 10.82 10.17 10.17 11.7M
2022-03-11 10.56 10.83 10.44 10.71 11.0M
2022-03-10 10.84 11.39 10.73 10.89 12.7M
2022-03-09 11.17 11.22 10.14 10.67 17.1M
2022-03-08 11.72 11.82 11.11 11.17 12.6M
2022-03-07 11.23 11.93 11.21 11.75 10.3M
2022-03-04 12.22 12.22 11.32 11.38 11.2M
2022-03-03 12.63 12.72 11.78 12.04 11.3M
2022-03-02 12.44 12.68 12.00 12.60 10.7M
2022-03-01 12.77 13.03 12.30 12.48 13.0M
2022-02-28 12.44 12.66 12.16 12.49 12.1M
2022-02-25 13.08 13.39 12.59 12.64 15.5M
2022-02-24 13.03 14.02 12.63 12.97 19.9M
2022-02-23 13.67 13.67 12.78 13.22 13.6M
2022-02-22 12.71 14.37 12.33 13.20 20.3M
2022-02-21 12.49 13.15 12.22 12.94 12.8M
2022-02-18 12.50 12.94 11.94 12.61 15.3M
2022-02-17 12.31 13.39 12.11 12.72 21.4M
2022-02-16 12.59 12.59 11.82 12.12 12.9M
2022-02-15 12.74 12.80 12.06 12.54 12.4M
2022-02-14 12.26 12.68 12.16 12.50 14.1M
2022-02-11 12.81 12.85 12.03 12.26 17.6M
2022-02-10 12.81 13.02 12.47 12.87 17.7M
2022-02-09 13.24 13.33 12.39 12.99 26.1M
2022-02-08 12.22 13.71 12.03 13.28 38.9M
2022-02-07 11.67 12.67 11.48 12.67 32.8M
2022-01-28 9.76 10.92 9.76 10.56 16.2M
2022-01-27 10.29 11.22 10.08 10.14 16.6M
2022-01-26 10.71 10.92 9.77 10.29 16.6M
2022-01-25 11.56 11.56 10.64 10.93 14.4M
2022-01-24 11.52 11.82 11.11 11.41 13.7M
2022-01-21 11.33 11.97 10.44 11.67 21.9M
2022-01-20 11.00 12.56 10.89 11.32 25.4M
2022-01-19 11.39 11.52 10.66 11.08 23.8M
2022-01-18 10.51 11.93 10.31 11.52 43.4M
2022-01-17 8.50 10.19 8.50 10.19 32.9M
2022-01-14 8.59 8.86 8.46 8.49 10.3M
2022-01-13 8.53 8.81 8.28 8.63 14.0M
2022-01-12 8.23 8.51 8.11 8.44 6.5M
2022-01-11 8.08 8.22 8.06 8.20 4.3M
2022-01-10 7.81 8.13 7.77 8.13 4.3M
2022-01-07 8.09 8.17 7.74 7.77 4.5M
2022-01-06 7.94 8.22 7.89 8.11 4.7M
2022-01-05 8.11 8.14 7.88 7.98 3.9M
2022-01-04 7.99 8.13 7.92 8.10 4.0M