Py Refractories A

002225
🏛️ china →
5.77
Last Update: 2025-09-29
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
2021-12-31 4.48 4.49 4.43 4.47 7.1M
2021-12-30 4.50 4.50 4.45 4.48 7.2M
2021-12-29 4.46 4.49 4.42 4.46 6.8M
2021-12-28 4.38 4.49 4.38 4.46 9.3M
2021-12-27 4.33 4.40 4.33 4.38 6.5M
2021-12-24 4.49 4.49 4.33 4.33 13.2M
2021-12-23 4.51 4.59 4.45 4.48 16.3M
2021-12-22 4.48 4.54 4.41 4.53 16.7M
2021-12-21 4.37 4.46 4.36 4.46 13.0M
2021-12-20 4.33 4.41 4.32 4.37 10.7M
2021-12-17 4.41 4.44 4.34 4.35 9.9M
2021-12-16 4.38 4.42 4.36 4.41 10.5M
2021-12-15 4.33 4.39 4.32 4.38 7.8M
2021-12-14 4.42 4.43 4.32 4.36 11.8M
2021-12-13 4.45 4.49 4.36 4.42 12.6M
2021-12-10 4.40 4.48 4.39 4.46 7.8M
2021-12-09 4.46 4.47 4.40 4.40 9.1M
2021-12-08 4.47 4.50 4.40 4.45 10.4M
2021-12-07 4.54 4.63 4.42 4.46 16.6M
2021-12-06 4.70 4.70 4.19 4.50 15.0M
2021-12-03 4.65 4.71 4.60 4.66 10.9M
2021-12-02 4.75 4.75 4.64 4.66 13.5M
2021-12-01 4.70 4.74 4.65 4.73 10.9M
2021-11-30 4.65 4.76 4.60 4.71 14.8M
2021-11-29 4.58 4.69 4.58 4.64 13.9M
2021-11-26 4.58 4.70 4.55 4.66 12.8M
2021-11-25 4.65 4.68 4.59 4.65 13.0M
2021-11-24 4.57 4.68 4.55 4.65 14.8M
2021-11-23 4.52 4.62 4.51 4.59 15.6M
2021-11-22 4.55 4.57 4.48 4.52 14.3M
2021-11-19 4.38 4.49 4.36 4.48 17.4M
2021-11-18 4.31 4.54 4.31 4.40 17.0M
2021-11-17 4.27 4.31 4.26 4.31 7.3M
2021-11-16 4.29 4.33 4.25 4.29 8.1M
2021-11-15 4.26 4.30 4.23 4.30 8.3M
2021-11-12 4.28 4.29 4.23 4.27 6.1M
2021-11-11 4.21 4.27 4.21 4.27 7.4M
2021-11-10 4.20 4.24 4.14 4.24 6.9M
2021-11-09 4.20 4.24 4.17 4.23 5.0M
2021-11-08 4.17 4.24 4.13 4.19 4.6M
2021-11-05 4.21 4.22 4.15 4.15 7.4M
2021-11-04 4.23 4.24 4.18 4.20 7.0M
2021-11-03 4.17 4.28 4.14 4.22 8.6M
2021-11-02 4.30 4.32 4.10 4.18 16.9M
2021-11-01 4.37 4.46 4.30 4.32 17.3M
2021-10-29 4.35 4.40 4.32 4.37 6.5M
2021-10-28 4.45 4.52 4.28 4.35 13.7M
2021-10-27 4.64 4.64 4.48 4.52 13.9M
2021-10-26 4.70 4.78 4.60 4.66 18.0M
2021-10-25 4.60 4.82 4.60 4.75 26.7M
2021-10-22 4.55 4.65 4.50 4.50 15.5M
2021-10-21 4.53 4.58 4.45 4.51 15.8M
2021-10-20 4.39 4.56 4.35 4.54 14.9M
2021-10-19 4.38 4.41 4.35 4.38 5.6M
2021-10-18 4.34 4.39 4.32 4.38 7.0M
2021-10-15 4.42 4.42 4.28 4.37 11.5M
2021-10-14 4.41 4.45 4.35 4.40 7.2M
2021-10-13 4.39 4.43 4.27 4.39 12.6M
2021-10-12 4.59 4.59 4.36 4.47 11.9M
2021-10-11 4.69 4.71 4.54 4.61 8.9M
2021-10-08 4.65 4.74 4.60 4.64 9.4M
2021-09-30 4.53 4.65 4.47 4.65 12.4M
2021-09-29 4.65 4.65 4.23 4.46 19.6M
2021-09-28 4.65 4.80 4.62 4.70 19.8M
2021-09-27 5.02 5.09 4.62 4.64 41.6M
2021-09-24 5.50 5.50 5.11 5.13 50.4M
2021-09-23 5.80 5.85 5.43 5.60 77.7M
2021-09-22 5.15 5.70 5.05 5.70 46.2M
2021-09-17 5.30 5.46 5.08 5.18 42.8M
2021-09-16 5.30 5.61 5.25 5.29 57.6M
2021-09-15 5.11 5.30 5.07 5.25 39.9M
2021-09-14 5.18 5.25 4.98 5.09 40.3M
2021-09-13 4.95 5.20 4.93 5.16 36.5M
2021-09-10 5.07 5.18 4.89 4.93 31.0M
2021-09-09 5.07 5.21 5.06 5.10 32.0M
2021-09-08 5.01 5.17 4.99 5.11 34.3M
2021-09-07 4.90 5.13 4.85 5.05 33.5M
2021-09-06 4.97 5.10 4.85 4.90 23.8M
2021-09-03 5.11 5.21 4.97 4.99 32.3M
2021-09-02 4.87 5.16 4.85 5.11 48.6M
2021-09-01 5.20 5.36 4.90 4.90 60.9M
2021-08-31 4.93 5.01 4.85 4.96 30.1M
2021-08-30 4.95 5.03 4.82 4.96 48.2M
2021-08-27 4.87 5.06 4.85 4.89 46.2M
2021-08-26 4.75 5.05 4.68 4.87 80.9M
2021-08-25 4.49 4.93 4.45 4.92 84.1M
2021-08-24 4.32 4.55 4.28 4.48 18.3M
2021-08-23 4.28 4.34 4.27 4.34 9.3M
2021-08-20 4.55 4.55 4.20 4.34 23.7M
2021-08-19 4.69 4.70 4.58 4.67 9.1M
2021-08-18 4.66 4.71 4.63 4.69 8.6M
2021-08-17 4.77 4.78 4.61 4.66 15.3M
2021-08-16 4.82 4.84 4.71 4.77 18.8M
2021-08-13 4.72 4.82 4.66 4.81 26.1M
2021-08-12 4.63 4.74 4.61 4.71 19.7M
2021-08-11 4.63 4.66 4.57 4.61 9.3M
2021-08-10 4.61 4.66 4.61 4.65 6.1M
2021-08-09 4.64 4.69 4.56 4.64 9.0M
2021-08-06 4.58 4.64 4.46 4.61 11.3M
2021-08-05 4.55 4.73 4.54 4.58 16.4M
2021-08-04 4.50 4.56 4.44 4.51 5.2M
2021-08-03 4.54 4.54 4.46 4.51 6.0M
2021-08-02 4.52 4.54 4.47 4.53 7.0M
2021-07-30 4.50 4.52 4.41 4.48 6.2M
2021-07-29 4.45 4.63 4.41 4.50 6.6M
2021-07-28 4.42 4.46 4.32 4.45 6.8M
2021-07-27 4.48 4.60 4.40 4.45 8.9M
2021-07-26 4.55 4.57 4.40 4.48 10.9M
2021-07-23 4.40 4.57 4.39 4.55 20.4M
2021-07-22 4.37 4.40 4.33 4.37 5.2M
2021-07-21 4.32 4.39 4.32 4.37 5.1M
2021-07-20 4.32 4.37 4.30 4.36 4.3M
2021-07-19 4.27 4.37 4.25 4.36 8.3M
2021-07-16 4.27 4.35 4.26 4.29 5.9M
2021-07-15 4.24 4.27 4.18 4.26 4.5M
2021-07-14 4.25 4.28 4.23 4.25 3.3M
2021-07-13 4.23 4.26 4.21 4.26 3.0M
2021-07-12 4.21 4.31 4.21 4.26 6.7M
2021-07-09 4.17 4.18 4.12 4.18 2.6M
2021-07-08 4.21 4.22 4.14 4.18 3.1M
2021-07-07 4.20 4.22 4.19 4.22 2.0M
2021-07-06 4.20 4.22 4.18 4.22 2.2M
2021-07-05 4.19 4.28 4.17 4.21 2.5M
2021-07-02 4.20 4.20 4.16 4.18 1.9M
2021-07-01 4.23 4.24 4.16 4.21 3.7M
2021-06-30 4.23 4.25 4.22 4.24 2.7M
2021-06-29 4.24 4.24 4.19 4.23 3.0M
2021-06-28 4.27 4.27 4.23 4.23 2.8M
2021-06-25 4.27 4.27 4.24 4.27 2.8M
2021-06-24 4.29 4.29 4.25 4.26 3.2M
2021-06-23 4.28 4.33 4.25 4.29 3.6M
2021-06-22 4.27 4.29 4.23 4.29 3.8M
2021-06-21 4.24 4.27 4.22 4.26 2.8M
2021-06-18 4.29 4.30 4.25 4.26 3.8M
2021-06-17 4.28 4.29 4.23 4.29 2.5M
2021-06-16 4.25 4.28 4.21 4.28 2.0M
2021-06-15 4.45 4.45 4.23 4.25 7.8M
2021-06-11 4.42 4.48 4.40 4.43 4.7M
2021-06-10 4.39 4.46 4.36 4.42 5.7M
2021-06-09 4.37 4.41 4.35 4.39 3.2M
2021-06-08 4.36 4.38 4.34 4.37 2.3M
2021-06-07 4.36 4.39 4.31 4.39 3.5M
2021-06-04 4.40 4.40 4.34 4.38 4.2M
2021-06-03 4.42 4.43 4.36 4.40 3.2M
2021-06-02 4.37 4.40 4.35 4.39 3.1M
2021-06-01 4.38 4.40 4.32 4.39 3.5M
2021-05-31 4.38 4.41 4.30 4.39 4.8M
2021-05-28 4.39 4.41 4.33 4.36 4.3M
2021-05-27 4.38 4.41 4.36 4.40 6.5M
2021-05-26 4.41 4.41 4.31 4.39 9.3M
2021-05-25 4.46 4.47 4.41 4.45 6.2M
2021-05-24 4.50 4.54 4.42 4.47 6.6M
2021-05-21 4.34 4.40 4.31 4.39 2.2M
2021-05-20 4.41 4.43 4.33 4.34 3.8M
2021-05-19 4.51 4.53 4.40 4.43 4.3M
2021-05-18 4.55 4.58 4.49 4.51 4.0M
2021-05-17 4.56 4.63 4.50 4.54 5.7M
2021-05-14 4.48 4.62 4.48 4.61 7.7M
2021-05-13 4.55 4.57 4.48 4.48 4.6M
2021-05-12 4.48 4.59 4.47 4.57 5.8M
2021-05-11 4.60 4.62 4.46 4.53 8.9M
2021-05-10 4.34 4.57 4.33 4.54 8.8M
2021-05-07 4.35 4.41 4.33 4.36 3.4M
2021-05-06 4.31 4.39 4.31 4.34 3.9M
2021-04-30 4.27 4.32 4.22 4.31 4.5M
2021-04-29 4.30 4.33 4.27 4.30 4.3M
2021-04-28 4.29 4.38 4.23 4.31 6.5M
2021-04-27 4.42 4.44 4.25 4.33 6.9M
2021-04-26 4.52 4.55 4.44 4.44 4.6M
2021-04-23 4.47 4.53 4.45 4.52 3.8M
2021-04-22 4.47 4.51 4.46 4.47 3.1M
2021-04-21 4.55 4.56 4.44 4.45 6.9M
2021-04-20 4.62 4.65 4.55 4.56 5.4M
2021-04-19 4.60 4.66 4.58 4.65 4.5M
2021-04-16 4.56 4.61 4.54 4.60 4.3M
2021-04-15 4.60 4.60 4.52 4.56 3.7M
2021-04-14 4.55 4.63 4.53 4.62 4.5M
2021-04-13 4.70 4.70 4.52 4.58 7.3M
2021-04-12 4.71 4.78 4.60 4.68 10.6M
2021-04-09 4.77 4.80 4.63 4.73 15.5M
2021-04-08 4.57 4.95 4.55 4.78 22.4M
2021-04-07 4.61 4.61 4.55 4.59 4.8M
2021-04-06 4.50 4.59 4.46 4.58 5.3M
2021-04-02 4.60 4.60 4.49 4.51 7.2M
2021-04-01 4.66 4.68 4.54 4.58 9.8M
2021-03-31 4.66 4.70 4.60 4.68 7.3M
2021-03-30 4.75 4.79 4.65 4.66 8.6M
2021-03-29 4.76 4.83 4.68 4.76 10.8M
2021-03-26 4.75 4.84 4.70 4.80 12.1M
2021-03-25 4.90 4.90 4.66 4.81 17.9M
2021-03-24 4.75 4.97 4.72 4.92 24.3M
2021-03-23 4.95 5.00 4.70 4.86 38.1M
2021-03-22 5.05 5.25 5.05 5.12 50.9M
2021-03-19 4.60 4.82 4.57 4.77 17.5M
2021-03-18 4.63 4.73 4.60 4.65 13.6M
2021-03-17 4.65 4.82 4.55 4.70 24.2M
2021-03-16 4.50 4.96 4.50 4.79 32.6M
2021-03-15 4.47 4.66 4.46 4.51 11.2M
2021-03-12 4.60 4.67 4.47 4.53 8.1M
2021-03-11 4.37 4.51 4.30 4.50 7.4M
2021-03-10 4.43 4.43 4.31 4.35 4.4M
2021-03-09 4.49 4.49 4.30 4.41 6.6M
2021-03-08 4.48 4.54 4.45 4.49 5.4M
2021-03-05 4.48 4.54 4.44 4.48 5.4M
2021-03-04 4.47 4.51 4.42 4.48 5.3M
2021-03-03 4.41 4.47 4.38 4.46 5.2M
2021-03-02 4.48 4.49 4.32 4.40 6.6M
2021-03-01 4.39 4.50 4.32 4.48 7.3M
2021-02-26 4.29 4.40 4.26 4.37 5.2M
2021-02-25 4.35 4.36 4.26 4.34 4.1M
2021-02-24 4.32 4.37 4.25 4.33 5.1M
2021-02-23 4.32 4.40 4.30 4.35 5.9M
2021-02-22 4.33 4.42 4.30 4.33 11.2M
2021-02-19 4.09 4.30 4.07 4.27 8.5M
2021-02-18 4.02 4.10 4.02 4.10 4.3M
2021-02-10 3.95 4.01 3.94 4.01 2.8M
2021-02-09 3.94 3.96 3.88 3.95 3.2M
2021-02-08 4.02 4.03 3.80 3.96 6.3M
2021-02-05 4.06 4.08 4.01 4.03 2.4M
2021-02-04 4.08 4.10 3.98 4.06 3.3M
2021-02-03 4.06 4.11 3.99 4.11 4.3M
2021-02-02 4.02 4.09 3.99 4.07 2.8M
2021-02-01 3.99 4.03 3.94 4.02 3.1M
2021-01-29 4.07 4.10 3.96 4.00 3.6M
2021-01-28 4.05 4.08 4.03 4.07 3.1M
2021-01-27 4.04 4.07 4.02 4.04 4.0M
2021-01-26 4.07 4.10 4.03 4.04 2.8M
2021-01-25 4.15 4.15 4.02 4.10 5.3M
2021-01-22 4.23 4.25 4.11 4.14 5.9M
2021-01-21 4.24 4.25 4.19 4.25 4.5M
2021-01-20 4.35 4.35 4.24 4.24 5.1M
2021-01-19 4.25 4.33 4.22 4.30 6.2M
2021-01-18 4.23 4.27 4.21 4.23 4.7M
2021-01-15 4.16 4.27 4.16 4.23 4.4M
2021-01-14 4.13 4.21 4.06 4.20 5.6M
2021-01-13 4.17 4.21 4.11 4.13 7.2M
2021-01-12 4.21 4.27 4.16 4.20 7.4M
2021-01-11 4.44 4.46 4.14 4.22 14.3M
2021-01-08 4.53 4.53 4.42 4.49 7.9M
2021-01-07 4.50 4.60 4.42 4.53 11.1M
2021-01-06 4.62 4.71 4.55 4.56 14.6M
2021-01-05 4.56 4.56 4.46 4.50 9.8M
2021-01-04 4.56 4.58 4.43 4.57 14.6M