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
2023-12-29 25.42 25.98 25.25 25.88 2.8M
2023-12-28 24.62 25.53 24.53 25.49 3.2M
2023-12-27 24.65 24.72 23.93 24.70 2.1M
2023-12-26 24.44 24.59 23.97 24.31 2.1M
2023-12-25 24.54 24.90 24.25 24.43 1.8M
2023-12-22 24.96 25.15 24.45 24.50 2.8M
2023-12-21 24.95 25.05 24.27 24.83 1.8M
2023-12-20 25.05 25.22 24.71 24.78 1.3M
2023-12-19 24.78 25.17 24.58 25.05 1.6M
2023-12-18 25.05 25.30 24.57 24.69 2.1M
2023-12-15 25.27 25.44 25.12 25.21 1.3M
2023-12-14 25.39 25.75 25.25 25.25 1.6M
2023-12-13 25.75 25.78 25.28 25.28 1.9M
2023-12-12 25.78 26.42 25.70 25.82 2.3M
2023-12-11 25.30 25.80 25.07 25.77 3.1M
2023-12-08 25.46 25.70 25.10 25.31 2.8M
2023-12-07 25.71 25.77 25.16 25.34 2.7M
2023-12-06 25.80 26.12 25.60 25.64 2.7M
2023-12-05 26.44 26.85 25.81 25.85 3.3M
2023-12-04 26.90 27.18 26.55 26.60 2.7M
2023-12-01 26.77 27.05 26.40 26.91 2.8M
2023-11-30 27.50 27.59 26.50 26.92 3.7M
2023-11-29 27.51 28.46 27.50 27.52 5.6M
2023-11-28 27.06 28.00 26.80 27.65 6.8M
2023-11-27 26.50 27.03 26.38 26.87 2.2M
2023-11-24 27.22 27.25 26.30 26.48 2.8M
2023-11-23 26.79 27.10 26.50 27.05 2.8M
2023-11-22 27.02 27.37 26.60 26.62 2.9M
2023-11-21 27.66 27.79 27.10 27.19 3.6M
2023-11-20 27.52 27.84 27.33 27.80 4.1M
2023-11-17 27.03 27.80 26.87 27.50 3.7M
2023-11-16 27.28 27.66 27.16 27.17 2.8M
2023-11-15 27.60 27.95 27.36 27.50 4.1M
2023-11-14 27.16 27.65 27.11 27.48 3.1M
2023-11-13 26.79 27.44 26.78 27.21 3.3M
2023-11-10 26.55 27.28 26.54 26.78 3.4M
2023-11-09 26.93 27.47 26.72 26.72 5.0M
2023-11-08 27.11 27.22 26.67 26.88 3.5M
2023-11-07 26.83 27.22 26.66 27.11 3.4M
2023-11-06 26.80 27.00 26.48 27.00 4.4M
2023-11-03 26.10 26.82 25.85 26.71 5.1M
2023-11-02 26.69 26.78 25.79 25.82 6.0M
2023-11-01 26.10 27.60 25.87 26.76 8.5M
2023-10-31 25.94 26.30 25.74 26.11 2.7M
2023-10-30 25.30 26.23 25.18 25.95 3.3M
2023-10-27 24.82 25.54 24.75 25.32 2.2M
2023-10-26 24.80 25.10 24.50 25.10 1.8M
2023-10-25 24.81 25.16 24.60 24.99 2.2M
2023-10-24 24.09 25.06 23.77 24.77 2.7M
2023-10-23 24.30 24.48 23.73 23.91 2.3M
2023-10-20 24.90 25.31 24.38 24.41 2.2M
2023-10-19 24.83 25.60 24.50 24.89 2.3M
2023-10-18 25.48 25.68 24.80 24.80 2.2M
2023-10-17 25.35 25.55 24.94 25.51 2.3M
2023-10-16 26.57 26.66 25.18 25.35 3.6M
2023-10-13 26.23 26.38 26.03 26.27 2.9M
2023-10-12 26.28 26.49 25.80 26.41 3.5M
2023-10-11 26.01 26.45 25.66 26.27 3.7M
2023-10-10 25.90 26.49 25.77 26.00 3.9M
2023-10-09 25.70 26.30 25.33 25.74 2.5M
2023-09-28 25.60 25.97 25.40 25.71 2.7M
2023-09-27 25.50 25.88 25.23 25.25 2.2M
2023-09-26 25.82 26.02 25.50 25.59 2.1M
2023-09-25 26.30 26.47 25.68 25.88 2.8M
2023-09-22 25.93 26.37 25.71 26.30 2.6M
2023-09-21 26.09 26.27 25.70 26.04 2.1M
2023-09-20 26.37 26.69 26.07 26.16 2.3M
2023-09-19 26.66 26.98 26.42 26.43 2.4M
2023-09-18 27.18 27.46 26.79 26.90 4.2M
2023-09-15 27.20 28.17 26.85 27.48 6.4M
2023-09-14 26.97 27.46 26.66 27.00 3.1M
2023-09-13 27.25 27.88 26.79 27.13 3.6M
2023-09-12 27.44 27.77 27.22 27.27 3.4M
2023-09-11 27.17 27.90 26.95 27.53 5.5M
2023-09-08 27.29 28.01 27.23 27.26 4.9M
2023-09-07 27.71 28.27 27.21 27.29 8.3M
2023-09-06 26.20 28.18 26.15 28.02 9.4M
2023-09-05 26.26 26.71 26.02 26.55 5.2M
2023-09-04 26.23 26.31 25.70 26.08 3.3M
2023-09-01 26.01 26.51 25.94 26.04 4.1M
2023-08-31 25.20 26.29 24.92 26.19 6.8M
2023-08-30 24.37 25.45 24.18 25.40 6.8M
2023-08-29 22.85 24.19 22.67 24.18 5.2M
2023-08-28 24.23 24.47 22.75 22.90 4.6M
2023-08-25 23.84 23.84 22.66 22.82 5.2M
2023-08-24 24.30 24.75 23.93 24.00 4.2M
2023-08-23 24.54 25.09 24.22 24.36 4.4M
2023-08-22 25.06 25.38 23.74 24.68 7.0M
2023-08-21 24.33 25.38 24.33 25.07 5.2M
2023-08-18 26.66 27.17 24.80 24.84 9.8M
2023-08-17 27.48 27.79 26.62 26.99 10.2M
2023-08-16 27.57 28.88 26.80 28.15 12.5M
2023-08-15 27.79 28.99 27.34 27.34 11.5M
2023-08-14 26.04 28.26 25.99 28.14 9.5M
2023-08-11 28.95 29.37 27.08 27.18 11.8M
2023-08-10 27.01 28.87 26.71 28.36 14.3M
2023-08-09 26.00 27.80 25.86 27.35 10.7M
2023-08-08 27.49 27.65 26.45 26.45 11.6M
2023-08-07 26.44 28.50 26.29 28.25 16.5M
2023-08-04 25.61 27.12 25.30 26.75 11.4M
2023-08-03 26.07 26.50 25.55 25.85 10.5M
2023-08-02 27.12 28.88 26.59 26.65 16.8M
2023-08-01 24.55 25.65 24.45 25.45 5.5M
2023-07-31 24.40 24.81 24.38 24.56 2.0M
2023-07-28 24.22 24.45 23.80 24.38 2.2M
2023-07-27 24.61 24.94 24.33 24.39 2.0M
2023-07-26 25.10 25.21 24.71 24.78 1.9M
2023-07-25 25.00 25.27 24.88 25.22 2.5M
2023-07-24 24.80 25.05 24.61 24.87 1.9M
2023-07-21 25.03 25.50 24.75 24.88 2.7M
2023-07-20 25.71 25.87 25.19 25.26 3.2M
2023-07-19 25.97 26.38 25.63 25.75 3.9M
2023-07-18 26.27 26.90 26.00 26.07 4.7M
2023-07-17 26.58 26.90 26.03 26.38 3.6M
2023-07-14 26.69 27.08 26.31 26.70 5.3M
2023-07-13 26.18 26.68 26.16 26.56 4.7M
2023-07-12 26.79 27.08 26.07 26.19 6.5M
2023-07-11 26.94 27.26 26.75 27.07 5.4M
2023-07-10 27.67 27.80 26.55 26.75 10.0M
2023-07-07 29.37 30.00 27.64 27.71 11.5M
2023-07-06 27.30 27.98 27.02 27.62 8.1M
2023-07-05 27.60 28.68 27.35 27.53 11.5M
2023-07-04 28.25 28.77 27.70 28.16 12.9M
2023-07-03 29.46 30.99 28.10 28.19 19.2M
2023-06-30 28.00 29.80 27.57 29.38 16.4M
2023-06-29 27.29 28.64 26.70 28.34 11.9M
2023-06-28 27.40 29.00 26.98 27.86 13.6M
2023-06-27 27.00 27.68 26.66 27.43 9.9M
2023-06-26 25.80 28.70 25.50 27.86 15.6M
2023-06-21 24.80 28.22 24.80 26.19 14.8M
2023-06-20 24.89 25.15 24.61 24.70 2.0M
2023-06-19 24.66 25.10 24.60 25.00 2.2M
2023-06-16 24.90 24.97 24.66 24.81 2.1M
2023-06-15 24.78 24.98 24.65 24.90 2.1M
2023-06-14 24.82 25.05 24.65 24.78 1.8M
2023-06-13 24.86 24.94 24.61 24.90 2.3M
2023-06-12 24.20 24.82 24.20 24.72 1.9M
2023-06-09 24.23 24.45 23.78 24.42 2.4M
2023-06-08 24.84 24.88 23.80 24.14 3.3M
2023-06-07 24.40 25.19 24.30 24.75 2.7M
2023-06-06 24.90 24.95 24.41 24.53 2.3M
2023-06-05 25.16 25.46 24.86 24.94 2.5M
2023-06-02 24.74 25.15 24.46 24.97 3.0M
2023-06-01 24.61 24.87 24.50 24.77 2.1M
2023-05-31 24.79 24.90 24.39 24.70 2.3M
2023-05-30 24.11 24.65 24.11 24.64 2.7M
2023-05-29 24.62 25.14 24.34 24.39 3.7M
2023-05-26 24.64 24.82 24.37 24.68 3.1M
2023-05-25 24.05 24.99 24.05 24.65 4.7M
2023-05-24 23.61 24.50 23.55 24.23 3.3M
2023-05-23 24.25 24.25 23.70 23.77 1.8M
2023-05-22 24.30 24.33 23.86 24.04 2.2M
2023-05-19 23.84 24.57 23.80 24.33 3.5M
2023-05-18 24.14 24.14 23.65 23.96 2.3M
2023-05-17 24.22 24.46 23.83 23.98 3.0M
2023-05-16 23.90 24.39 23.79 24.32 3.6M
2023-05-15 23.21 24.07 23.10 24.02 3.0M
2023-05-12 23.92 24.10 23.24 23.32 2.9M
2023-05-11 23.50 24.48 23.41 23.82 4.8M
2023-05-10 22.51 23.91 22.40 23.78 5.6M
2023-05-09 22.77 23.13 22.59 22.67 2.7M
2023-05-08 22.70 23.00 22.48 22.91 2.6M
2023-05-05 23.05 23.27 22.28 22.60 3.7M
2023-05-04 23.36 23.40 22.73 23.05 3.6M
2023-04-28 22.78 23.55 22.78 23.49 3.3M
2023-04-27 23.17 23.65 22.68 22.75 4.6M
2023-04-26 22.82 23.47 22.66 23.27 7.4M
2023-04-25 25.92 26.05 24.59 24.83 5.3M
2023-04-24 26.01 26.43 25.70 26.05 3.6M
2023-04-21 28.08 28.39 26.10 26.16 7.3M
2023-04-20 28.14 28.62 27.90 28.49 4.1M
2023-04-19 28.18 28.74 28.00 28.24 5.1M
2023-04-18 28.01 28.50 27.41 28.33 5.0M
2023-04-17 28.47 28.89 27.80 28.26 5.6M
2023-04-14 28.40 29.19 27.56 28.75 9.1M
2023-04-13 30.48 30.48 28.30 28.45 11.6M
2023-04-12 30.84 31.87 30.49 30.89 9.4M
2023-04-11 30.58 31.07 30.00 31.04 7.1M
2023-04-10 30.80 31.20 29.90 30.50 8.3M
2023-04-07 31.36 31.70 30.50 31.18 11.4M
2023-04-06 29.23 32.50 28.98 31.76 18.6M
2023-04-04 29.96 30.87 29.11 29.24 12.7M
2023-04-03 30.64 30.88 29.80 30.40 13.5M
2023-03-31 29.12 30.30 28.65 30.30 14.2M
2023-03-30 29.45 29.90 28.82 29.13 9.8M
2023-03-29 27.69 30.00 27.56 29.43 16.6M
2023-03-28 28.36 28.50 27.65 27.69 5.4M
2023-03-27 27.38 28.70 27.38 28.53 9.4M
2023-03-24 28.06 28.18 27.20 27.35 7.8M
2023-03-23 28.10 29.08 27.98 28.35 8.0M
2023-03-22 28.58 28.58 27.80 28.31 6.1M
2023-03-21 28.50 28.70 28.10 28.52 6.8M
2023-03-20 27.81 29.21 27.33 28.92 11.6M
2023-03-17 27.82 28.20 27.53 27.98 7.6M
2023-03-16 27.99 28.45 27.18 27.36 9.0M
2023-03-15 27.46 28.52 27.18 28.49 12.9M
2023-03-14 26.40 27.38 25.87 27.32 8.7M
2023-03-13 26.61 27.30 26.23 26.68 5.3M
2023-03-10 26.72 27.50 26.59 26.90 7.6M
2023-03-09 26.30 27.88 26.05 27.01 10.9M
2023-03-08 25.06 26.14 25.06 25.91 3.9M
2023-03-07 26.13 26.45 25.28 25.33 4.1M
2023-03-06 25.68 26.58 25.29 26.45 5.7M
2023-03-03 25.48 26.19 25.48 25.86 3.9M
2023-03-02 26.00 26.07 25.29 25.31 3.9M
2023-03-01 25.49 26.00 25.49 26.00 3.3M
2023-02-28 25.32 25.69 25.29 25.64 2.0M
2023-02-27 25.30 25.84 25.21 25.41 2.8M
2023-02-24 26.20 26.20 25.41 25.48 3.9M
2023-02-23 25.74 26.05 25.59 26.01 4.4M
2023-02-22 25.68 26.01 25.61 25.74 3.1M
2023-02-21 26.03 26.24 25.60 25.95 4.6M
2023-02-20 26.09 26.09 25.33 26.03 4.3M
2023-02-17 26.42 26.65 25.78 25.91 4.9M
2023-02-16 28.25 28.26 26.31 26.41 8.8M
2023-02-15 27.88 28.18 27.60 28.06 7.0M
2023-02-14 28.42 28.97 27.84 28.30 8.4M
2023-02-13 28.42 28.80 28.00 28.19 7.3M
2023-02-10 28.48 29.19 28.01 28.42 11.0M
2023-02-09 27.07 30.39 26.96 29.20 17.2M
2023-02-08 26.82 27.82 26.55 27.06 8.9M
2023-02-07 26.37 27.30 26.34 26.78 4.6M
2023-02-06 26.60 26.77 26.13 26.36 3.9M
2023-02-03 26.70 27.00 26.29 26.81 5.1M
2023-02-02 26.95 27.33 26.76 26.83 5.6M
2023-02-01 26.60 27.60 26.36 27.02 8.7M
2023-01-31 25.53 27.10 25.33 26.69 10.9M
2023-01-30 25.84 25.89 25.33 25.68 4.2M
2023-01-20 25.43 25.70 24.92 25.50 3.8M
2023-01-19 24.85 25.45 24.82 25.24 3.0M
2023-01-18 24.98 25.29 24.76 24.99 1.9M
2023-01-17 24.85 25.37 24.77 24.98 2.8M
2023-01-16 24.11 25.10 24.04 24.80 3.6M
2023-01-13 24.83 24.98 23.95 24.23 3.0M
2023-01-12 24.73 25.49 24.38 24.70 3.2M
2023-01-11 25.33 25.73 24.64 25.15 4.3M
2023-01-10 24.86 25.33 24.65 25.08 3.4M
2023-01-09 24.95 25.52 24.61 24.77 3.9M
2023-01-06 23.84 25.96 23.80 24.85 7.1M
2023-01-05 23.73 24.17 23.40 23.99 3.1M
2023-01-04 23.75 24.68 23.50 23.73 3.4M
2023-01-03 23.01 23.79 22.73 23.73 2.4M