Fujian Acetron New Materials

300706
🏛️ china →
42.79
Last Update: 2025-09-26
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 23.50 23.50 22.90 23.00 1.5M
2022-12-29 23.10 23.48 22.97 23.10 1.3M
2022-12-28 23.80 23.80 23.08 23.16 1.9M
2022-12-27 23.82 23.93 23.24 23.77 2.1M
2022-12-26 22.68 23.83 22.62 23.72 2.5M
2022-12-23 23.00 23.33 22.22 22.68 1.9M
2022-12-22 23.90 24.16 22.96 23.07 2.6M
2022-12-21 24.67 24.67 23.55 23.85 2.7M
2022-12-20 24.38 24.85 24.09 24.51 2.2M
2022-12-19 24.51 25.18 24.35 24.63 2.5M
2022-12-16 25.92 25.92 24.56 24.72 5.3M
2022-12-15 25.05 26.48 25.01 25.97 5.8M
2022-12-14 26.11 26.33 25.44 25.63 5.3M
2022-12-13 26.11 26.16 25.22 25.35 4.2M
2022-12-12 25.29 26.48 25.05 26.25 6.3M
2022-12-09 25.22 26.10 25.00 25.53 4.5M
2022-12-08 25.33 25.87 24.98 25.23 3.2M
2022-12-07 25.23 26.06 25.07 25.57 4.6M
2022-12-06 25.21 25.97 24.85 25.29 5.8M
2022-12-05 25.97 26.21 25.15 25.38 4.1M
2022-12-02 26.32 26.90 25.69 25.77 4.7M
2022-12-01 25.84 27.09 25.84 26.36 5.9M
2022-11-30 27.09 27.17 25.49 25.51 6.9M
2022-11-29 26.95 27.65 26.35 27.10 4.6M
2022-11-28 25.80 26.99 25.70 26.61 5.8M
2022-11-25 27.76 28.69 26.10 26.40 8.9M
2022-11-24 27.75 29.20 26.76 28.66 10.0M
2022-11-23 27.90 29.12 27.20 27.76 6.1M
2022-11-22 28.95 30.00 28.02 28.30 10.4M
2022-11-21 26.97 29.45 26.90 29.41 11.9M
2022-11-18 27.62 27.95 26.92 26.93 4.1M
2022-11-17 27.47 27.86 26.30 27.72 5.1M
2022-11-16 27.80 28.23 27.22 27.43 4.3M
2022-11-15 26.40 28.20 26.08 27.88 9.0M
2022-11-14 25.92 26.88 25.92 26.53 6.3M
2022-11-11 28.20 28.97 26.08 26.36 10.8M
2022-11-10 27.09 29.18 27.09 27.43 9.2M
2022-11-09 26.69 28.26 26.30 27.60 7.3M
2022-11-08 27.05 27.44 26.21 26.79 6.1M
2022-11-07 26.94 28.00 26.89 27.35 9.0M
2022-11-04 26.55 28.18 26.53 26.88 13.2M
2022-11-03 25.03 26.93 24.96 26.38 11.4M
2022-11-02 23.74 26.22 23.47 25.33 11.2M
2022-11-01 24.00 24.00 23.20 23.73 5.8M
2022-10-31 23.35 24.00 22.91 23.96 7.9M
2022-10-28 24.30 25.72 23.10 23.25 11.3M
2022-10-27 22.62 23.36 22.33 23.18 4.8M
2022-10-26 22.63 23.07 22.06 22.78 5.5M
2022-10-25 21.70 22.82 21.30 22.62 6.2M
2022-10-24 21.80 22.27 21.60 21.73 3.4M
2022-10-21 21.89 22.00 21.45 21.65 2.9M
2022-10-20 21.30 22.56 21.15 22.02 4.6M
2022-10-19 21.52 21.85 21.30 21.39 2.3M
2022-10-18 21.68 21.77 21.30 21.52 2.1M
2022-10-17 20.82 21.67 20.53 21.61 2.9M
2022-10-14 20.93 21.65 20.55 21.14 3.3M
2022-10-13 20.35 20.82 20.30 20.56 2.2M
2022-10-12 19.65 20.58 19.43 20.54 2.4M
2022-10-11 19.43 19.76 19.21 19.66 1.7M
2022-10-10 20.37 20.71 19.17 19.33 2.6M
2022-09-30 20.55 20.99 20.02 20.11 1.8M
2022-09-29 21.63 21.73 20.60 20.77 2.8M
2022-09-28 22.24 22.24 21.12 21.20 2.5M
2022-09-27 21.41 22.45 21.41 22.30 3.1M
2022-09-26 21.80 22.16 21.50 21.58 2.6M
2022-09-23 22.36 22.49 21.56 22.04 2.5M
2022-09-22 22.29 22.79 22.04 22.35 2.3M
2022-09-21 22.19 22.48 21.81 22.35 1.9M
2022-09-20 21.68 22.54 21.42 22.38 3.3M
2022-09-19 22.11 22.59 21.41 21.42 2.5M
2022-09-16 22.30 22.68 22.04 22.18 2.4M
2022-09-15 23.51 23.58 21.57 22.23 4.7M
2022-09-14 23.13 23.66 23.05 23.50 1.9M
2022-09-13 24.05 24.38 23.45 23.60 2.2M
2022-09-09 23.93 23.95 23.00 23.88 2.9M
2022-09-08 24.30 24.49 23.51 23.68 3.8M
2022-09-07 23.75 24.89 23.75 24.50 5.0M
2022-09-06 23.74 24.05 23.46 23.91 3.2M
2022-09-05 23.40 24.18 23.15 23.79 3.2M
2022-09-02 22.97 23.55 22.82 23.48 2.7M
2022-09-01 23.28 23.58 22.75 22.83 2.6M
2022-08-31 23.81 24.18 22.98 23.12 3.5M
2022-08-30 24.21 24.58 23.68 24.08 3.8M
2022-08-29 22.90 24.22 22.90 24.20 3.7M
2022-08-26 24.42 24.65 23.37 23.45 4.3M
2022-08-25 25.05 25.45 23.90 24.30 5.3M
2022-08-24 26.73 26.90 25.00 25.06 8.0M
2022-08-23 27.24 27.78 26.50 26.69 6.4M
2022-08-22 26.97 27.80 26.75 27.14 5.9M
2022-08-19 28.88 30.05 27.81 27.89 10.2M
2022-08-18 28.74 29.66 28.50 29.18 11.3M
2022-08-17 28.00 29.39 27.60 29.12 12.8M
2022-08-16 27.31 28.18 27.31 28.02 7.9M
2022-08-15 27.20 28.14 27.05 27.87 9.0M
2022-08-12 28.00 28.46 27.13 27.24 11.1M
2022-08-11 28.79 30.00 28.46 28.47 12.1M
2022-08-10 29.58 30.88 29.26 29.30 14.8M
2022-08-09 28.60 31.23 27.65 30.61 17.9M
2022-08-08 29.31 29.45 28.01 29.10 13.2M
2022-08-05 28.21 29.79 27.56 29.43 17.0M
2022-08-04 27.00 28.46 26.77 28.17 14.6M
2022-08-03 28.35 29.93 26.70 27.38 21.5M
2022-08-02 26.89 29.90 26.78 28.87 24.7M
2022-08-01 25.14 28.24 24.42 27.48 16.7M
2022-07-29 25.68 25.85 24.91 24.94 6.3M
2022-07-28 25.00 26.38 24.82 25.68 10.2M
2022-07-27 24.58 24.99 24.33 24.65 4.5M
2022-07-26 24.00 24.69 23.40 24.65 5.0M
2022-07-25 25.05 25.79 24.00 24.00 7.4M
2022-07-22 25.79 25.93 25.08 25.45 9.2M
2022-07-21 24.87 26.59 24.25 26.23 14.6M
2022-07-20 25.00 25.77 24.78 25.30 8.9M
2022-07-19 25.61 25.64 24.65 25.12 10.0M
2022-07-18 23.60 26.37 23.60 25.58 13.5M
2022-07-15 24.01 25.23 23.52 24.35 8.8M
2022-07-14 23.31 24.40 23.31 23.86 4.9M
2022-07-13 22.29 24.05 22.29 23.48 7.9M
2022-07-12 24.43 25.50 23.36 23.60 10.9M
2022-07-11 23.65 24.84 23.33 24.30 6.9M
2022-07-08 24.13 24.65 23.78 23.87 5.1M
2022-07-07 23.85 24.37 23.30 24.20 6.1M
2022-07-06 23.74 24.34 23.26 23.85 6.4M
2022-07-05 23.90 24.13 23.15 23.65 5.9M
2022-07-04 24.51 24.95 23.60 24.20 8.6M
2022-07-01 25.50 26.48 24.90 25.25 10.8M
2022-06-30 26.30 27.79 25.79 25.97 16.0M
2022-06-29 27.00 27.49 25.52 26.22 14.4M
2022-06-28 25.24 27.80 24.40 26.87 20.0M
2022-06-27 25.09 26.18 23.84 25.94 20.0M
2022-06-24 21.40 25.63 21.31 24.59 17.1M
2022-06-23 20.49 21.44 20.49 21.36 2.7M
2022-06-22 21.00 21.19 20.45 20.48 1.6M
2022-06-21 21.00 21.24 20.70 20.93 1.9M
2022-06-20 21.38 21.60 21.01 21.21 1.8M
2022-06-17 20.89 21.75 20.83 21.26 3.2M
2022-06-16 20.47 21.46 20.31 21.10 3.2M
2022-06-15 20.22 21.01 20.22 20.49 2.7M
2022-06-14 20.26 20.28 19.61 20.15 2.2M
2022-06-13 19.89 20.51 19.80 20.50 2.6M
2022-06-10 18.61 20.06 18.60 20.00 3.7M
2022-06-09 20.42 20.50 18.90 19.08 4.7M
2022-06-08 21.00 21.24 20.39 20.72 2.5M
2022-06-07 21.38 21.66 20.90 21.00 2.3M
2022-06-06 20.76 21.56 20.76 21.38 3.3M
2022-06-02 20.12 20.68 20.01 20.59 2.6M
2022-06-01 19.95 20.35 19.77 20.12 2.1M
2022-05-31 19.72 19.91 19.35 19.91 2.1M
2022-05-30 19.76 19.89 19.46 19.61 1.0M
2022-05-27 20.08 20.10 19.42 19.70 1.3M
2022-05-26 20.11 20.11 19.25 19.82 1.3M
2022-05-25 19.65 20.04 19.50 19.76 1.6M
2022-05-24 20.54 20.71 19.54 19.59 2.6M
2022-05-23 20.40 20.68 20.20 20.66 1.7M
2022-05-20 20.16 20.41 20.00 20.30 2.0M
2022-05-19 19.54 20.32 19.50 20.17 1.9M
2022-05-18 19.78 20.15 19.50 19.91 1.8M
2022-05-17 19.45 19.85 19.26 19.81 1.9M
2022-05-16 19.70 19.79 19.33 19.42 1.5M
2022-05-13 19.49 19.78 19.30 19.53 1.6M
2022-05-12 19.00 19.65 18.91 19.46 2.3M
2022-05-11 18.90 19.89 18.85 19.22 3.5M
2022-05-10 18.03 19.09 18.01 18.85 2.0M
2022-05-09 18.00 18.53 17.96 18.36 1.4M
2022-05-06 17.61 18.66 17.49 18.15 2.5M
2022-05-05 18.00 18.33 17.53 17.92 1.7M
2022-04-29 17.08 17.91 17.08 17.73 2.2M
2022-04-28 16.80 16.97 16.47 16.65 1.5M
2022-04-27 15.86 17.03 15.75 17.02 2.2M
2022-04-26 16.58 17.15 16.08 16.21 1.9M
2022-04-25 17.57 18.15 16.71 16.71 2.3M
2022-04-22 18.86 19.16 18.37 18.44 1.5M
2022-04-21 19.77 20.30 18.81 18.86 2.0M
2022-04-20 20.11 20.33 19.82 20.00 0.8M
2022-04-19 20.18 20.45 20.03 20.09 1.2M
2022-04-18 19.44 20.45 19.44 20.25 1.9M
2022-04-15 20.12 20.19 19.60 19.82 1.7M
2022-04-14 20.59 20.61 20.15 20.33 1.4M
2022-04-13 20.52 20.53 20.00 20.15 1.3M
2022-04-12 20.31 20.57 19.81 20.55 1.8M
2022-04-11 20.99 20.99 19.85 19.91 2.3M
2022-04-08 21.06 21.30 20.46 21.10 1.8M
2022-04-07 21.93 22.09 20.95 20.97 2.1M
2022-04-06 21.80 21.96 21.61 21.93 1.6M
2022-04-01 21.98 22.29 21.61 21.90 1.6M
2022-03-31 22.26 22.45 22.03 22.04 1.7M
2022-03-30 22.02 22.56 22.01 22.35 1.8M
2022-03-29 22.91 23.06 21.87 21.95 2.5M
2022-03-28 22.72 23.35 22.60 22.80 2.4M
2022-03-25 22.75 23.96 22.75 23.10 3.4M
2022-03-24 23.22 23.22 22.56 22.69 1.6M
2022-03-23 23.30 23.45 23.00 23.36 1.7M
2022-03-22 23.80 24.09 23.15 23.28 2.6M
2022-03-21 23.95 24.35 23.55 23.95 2.7M
2022-03-18 23.37 24.51 23.28 24.00 3.4M
2022-03-17 23.27 24.30 23.08 23.71 4.7M
2022-03-16 22.72 23.45 21.78 23.07 3.9M
2022-03-15 22.68 23.68 22.08 22.40 3.4M
2022-03-14 23.62 23.90 23.00 23.01 2.9M
2022-03-11 24.85 24.85 23.41 24.09 5.6M
2022-03-10 26.60 26.90 25.36 25.42 6.4M
2022-03-09 25.14 26.18 25.00 26.05 6.2M
2022-03-08 24.78 26.86 24.30 25.50 6.4M
2022-03-07 25.60 25.82 24.60 24.93 3.6M
2022-03-04 25.71 26.28 25.35 25.93 3.8M
2022-03-03 26.36 26.53 25.42 25.60 3.9M
2022-03-02 26.20 26.28 25.87 26.13 3.7M
2022-03-01 26.33 26.58 25.68 26.35 5.6M
2022-02-28 27.08 27.41 26.35 26.46 3.3M
2022-02-25 27.41 27.93 26.81 26.93 3.8M
2022-02-24 27.88 28.13 26.49 26.95 7.5M
2022-02-23 24.92 28.90 24.92 28.00 9.4M
2022-02-22 25.03 25.38 24.60 25.06 1.6M
2022-02-21 25.41 25.59 25.00 25.34 1.5M
2022-02-18 25.21 25.57 25.21 25.44 0.8M
2022-02-17 25.53 25.75 25.18 25.44 1.4M
2022-02-16 25.40 25.60 25.20 25.44 1.0M
2022-02-15 24.58 25.79 24.58 25.33 1.4M
2022-02-14 24.61 25.20 24.20 24.84 0.9M
2022-02-11 25.25 25.48 24.58 24.61 1.2M
2022-02-10 25.58 25.78 25.31 25.50 1.2M
2022-02-09 25.10 25.69 25.10 25.54 1.1M
2022-02-08 25.10 25.29 24.74 25.22 0.9M
2022-02-07 25.28 25.30 24.91 24.96 1.0M
2022-01-28 23.95 24.88 23.95 24.59 1.6M
2022-01-27 24.88 25.25 23.80 23.82 1.6M
2022-01-26 24.35 24.90 24.13 24.84 1.3M
2022-01-25 25.50 25.84 24.00 24.16 1.9M
2022-01-24 25.13 25.81 25.10 25.63 1.1M
2022-01-21 26.10 26.39 25.22 25.23 1.9M
2022-01-20 26.86 27.10 26.04 26.10 2.4M
2022-01-19 27.55 27.73 26.73 26.99 1.9M
2022-01-18 27.80 28.27 27.41 27.72 2.5M
2022-01-17 27.41 27.96 27.25 27.95 2.6M
2022-01-14 27.16 27.71 27.15 27.36 1.8M
2022-01-13 27.47 27.64 27.21 27.25 1.5M
2022-01-12 26.75 27.52 26.71 27.47 2.2M
2022-01-11 26.75 27.25 26.48 26.52 1.3M
2022-01-10 26.49 27.14 26.06 26.99 1.5M
2022-01-07 27.56 27.74 26.72 26.72 2.0M
2022-01-06 27.15 27.95 26.90 27.55 2.3M
2022-01-05 27.43 27.65 26.77 27.19 1.9M
2022-01-04 27.25 27.47 26.96 27.47 1.8M