岱勒新材

300700
🏛️ 中国 →
12.70
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 7.98 8.12 7.91 7.93 3.2M
2021-12-30 8.00 8.07 7.95 8.03 3.3M
2021-12-29 7.87 8.11 7.65 7.99 6.2M
2021-12-28 7.58 7.84 7.52 7.83 3.7M
2021-12-27 7.49 7.71 7.41 7.57 3.6M
2021-12-24 7.76 7.93 7.39 7.43 4.5M
2021-12-23 7.93 8.05 7.76 7.76 4.2M
2021-12-22 7.88 8.21 7.88 7.99 5.8M
2021-12-21 8.03 8.04 7.87 7.94 3.5M
2021-12-20 7.74 7.96 7.74 7.86 4.9M
2021-12-17 7.89 7.94 7.75 7.87 5.8M
2021-12-16 7.76 7.83 7.66 7.78 4.2M
2021-12-15 7.64 7.78 7.58 7.71 3.9M
2021-12-14 7.51 7.63 7.46 7.62 2.8M
2021-12-13 7.60 7.63 7.46 7.55 2.9M
2021-12-10 7.46 7.72 7.44 7.62 4.3M
2021-12-09 7.48 7.53 7.37 7.51 2.4M
2021-12-08 7.47 7.58 7.39 7.49 2.5M
2021-12-07 7.51 7.56 7.33 7.43 3.1M
2021-12-06 7.74 7.76 7.48 7.54 4.4M
2021-12-03 7.91 7.93 7.72 7.73 3.7M
2021-12-02 8.10 8.10 7.81 7.88 4.3M
2021-12-01 7.81 8.10 7.81 8.08 6.8M
2021-11-30 7.72 8.02 7.71 7.81 6.8M
2021-11-29 7.61 7.82 7.49 7.71 4.0M
2021-11-26 7.69 7.82 7.64 7.72 3.7M
2021-11-25 7.81 7.87 7.68 7.73 5.0M
2021-11-24 8.00 8.00 7.67 7.80 6.9M
2021-11-23 7.68 7.98 7.60 7.92 7.6M
2021-11-22 7.78 7.85 7.67 7.71 3.3M
2021-11-19 7.68 7.82 7.61 7.76 4.2M
2021-11-18 7.72 7.81 7.61 7.68 4.4M
2021-11-17 7.37 7.73 7.37 7.71 6.7M
2021-11-16 7.56 7.66 7.41 7.41 5.4M
2021-11-15 7.36 7.71 7.33 7.64 7.4M
2021-11-12 7.22 7.40 7.19 7.35 3.8M
2021-11-11 7.22 7.31 7.12 7.23 3.4M
2021-11-10 7.09 7.23 7.02 7.23 3.6M
2021-11-09 7.10 7.32 7.04 7.14 3.4M
2021-11-08 6.97 7.14 6.93 7.11 3.9M
2021-11-05 6.95 7.06 6.91 6.97 2.9M
2021-11-04 6.95 7.03 6.91 7.00 3.3M
2021-11-03 6.75 7.12 6.75 7.03 4.8M
2021-11-02 6.88 7.01 6.71 6.80 3.7M
2021-11-01 6.87 6.92 6.68 6.89 3.8M
2021-10-29 6.71 6.87 6.63 6.81 2.7M
2021-10-28 6.94 6.94 6.56 6.69 4.7M
2021-10-27 6.80 6.86 6.58 6.60 4.7M
2021-10-26 6.99 6.99 6.78 6.83 4.4M
2021-10-25 6.90 7.06 6.83 7.02 3.9M
2021-10-22 7.06 7.07 6.92 6.97 3.5M
2021-10-21 7.22 7.26 6.98 7.06 6.3M
2021-10-20 7.27 7.44 7.07 7.31 7.9M
2021-10-19 7.39 7.43 7.21 7.23 8.2M
2021-10-18 7.28 7.49 7.18 7.39 15.8M
2021-10-15 7.06 8.46 6.89 7.53 22.0M
2021-10-14 6.92 7.13 6.92 7.04 2.3M
2021-10-13 6.89 6.97 6.83 6.96 2.5M
2021-10-12 7.15 7.15 6.81 6.90 4.3M
2021-10-11 7.24 7.24 7.04 7.12 2.9M
2021-10-08 7.12 7.36 7.03 7.22 4.0M
2021-09-30 6.87 7.06 6.87 7.02 3.0M
2021-09-29 6.94 7.15 6.79 6.83 4.5M
2021-09-28 6.91 7.06 6.89 6.99 3.7M
2021-09-27 7.60 7.60 6.87 6.91 10.0M
2021-09-24 7.62 8.09 7.52 7.64 10.9M
2021-09-23 7.49 7.74 7.49 7.66 5.0M
2021-09-22 7.38 7.53 7.28 7.49 4.0M
2021-09-17 7.61 7.61 7.27 7.39 5.9M
2021-09-16 7.73 7.87 7.52 7.56 5.5M
2021-09-15 7.68 7.81 7.67 7.73 4.6M
2021-09-14 7.91 7.92 7.68 7.70 5.1M
2021-09-13 8.03 8.07 7.75 7.86 6.6M
2021-09-10 8.23 8.34 7.98 8.03 7.6M
2021-09-09 8.33 8.57 8.17 8.29 8.9M
2021-09-08 8.61 8.98 8.44 8.60 10.3M
2021-09-07 8.82 8.86 8.41 8.46 7.5M
2021-09-06 8.76 8.80 8.32 8.69 6.2M
2021-09-03 8.72 9.11 8.54 8.56 10.4M
2021-09-02 8.11 8.89 7.90 8.80 11.9M
2021-09-01 8.64 8.78 8.08 8.17 6.8M
2021-08-31 8.66 9.00 8.43 8.48 10.0M
2021-08-30 8.42 8.77 8.26 8.64 10.0M
2021-08-27 8.14 8.50 7.94 8.40 10.8M
2021-08-26 8.50 8.86 8.41 8.66 8.9M
2021-08-25 8.41 8.76 8.34 8.59 8.5M
2021-08-24 8.48 8.55 8.31 8.51 6.6M
2021-08-23 7.84 8.51 7.84 8.48 10.0M
2021-08-20 7.77 7.88 7.61 7.84 3.5M
2021-08-19 7.95 8.07 7.81 7.83 3.4M
2021-08-18 7.68 7.97 7.68 7.94 5.4M
2021-08-17 8.06 8.06 7.65 7.68 5.1M
2021-08-16 8.19 8.21 7.98 8.08 4.8M
2021-08-13 8.18 8.32 8.17 8.19 5.0M
2021-08-12 8.44 8.44 8.11 8.29 7.2M
2021-08-11 8.35 8.54 8.27 8.42 7.4M
2021-08-10 8.51 8.69 8.22 8.35 10.5M
2021-08-09 8.32 8.59 8.11 8.45 10.3M
2021-08-06 8.28 8.69 7.78 8.24 12.3M
2021-08-05 8.32 8.81 8.23 8.44 18.8M
2021-08-04 8.09 8.17 7.83 8.11 9.9M
2021-08-03 7.89 8.78 7.81 8.01 14.1M
2021-08-02 7.81 7.87 7.62 7.87 6.6M
2021-07-30 7.32 7.82 7.32 7.67 8.5M
2021-07-29 6.91 7.83 6.91 7.47 9.5M
2021-07-28 7.13 7.34 6.79 6.85 7.1M
2021-07-27 7.60 7.89 7.28 7.28 7.4M
2021-07-26 7.65 7.67 7.28 7.46 4.7M
2021-07-23 7.68 7.86 7.49 7.57 7.5M
2021-07-22 7.46 7.88 7.39 7.77 11.4M
2021-07-21 7.17 7.54 7.13 7.38 5.1M
2021-07-20 7.06 7.20 7.06 7.11 2.0M
2021-07-19 7.13 7.24 6.94 7.17 2.7M
2021-07-16 7.11 7.30 7.07 7.13 3.6M
2021-07-15 7.39 7.47 7.03 7.10 5.7M
2021-07-14 7.63 7.63 7.43 7.47 3.7M
2021-07-13 7.52 7.67 7.44 7.62 4.6M
2021-07-12 7.39 7.65 7.38 7.56 5.7M
2021-07-09 7.41 7.48 7.24 7.45 4.6M
2021-07-08 7.39 7.48 7.31 7.42 4.2M
2021-07-07 7.20 7.39 7.16 7.38 3.7M
2021-07-06 7.32 7.42 7.16 7.24 5.9M
2021-07-05 6.94 7.33 6.92 7.32 4.5M
2021-07-02 6.92 7.07 6.89 7.02 2.3M
2021-07-01 7.22 7.31 6.92 6.94 4.1M
2021-06-30 7.17 7.29 7.13 7.25 3.6M
2021-06-29 7.39 7.39 7.08 7.13 4.7M
2021-06-28 7.40 7.54 7.32 7.32 5.4M
2021-06-25 7.90 7.90 7.46 7.47 10.1M
2021-06-24 7.44 7.99 7.36 7.93 13.3M
2021-06-23 7.32 7.61 7.32 7.46 4.1M
2021-06-22 7.46 7.52 7.34 7.37 3.5M
2021-06-21 7.31 7.58 7.27 7.43 5.6M
2021-06-18 7.16 7.41 6.96 7.31 6.0M
2021-06-17 7.11 7.25 6.98 7.16 3.8M
2021-06-16 7.02 7.13 6.93 7.04 2.9M
2021-06-15 7.22 7.25 6.96 7.03 3.6M
2021-06-11 7.26 7.33 7.14 7.25 3.8M
2021-06-10 7.12 7.20 7.09 7.19 3.4M
2021-06-09 7.04 7.19 6.99 7.12 2.9M
2021-06-08 6.93 7.04 6.86 7.04 3.1M
2021-06-07 6.86 6.99 6.84 6.93 2.8M
2021-06-04 7.03 7.28 6.88 6.93 4.5M
2021-06-03 6.94 7.29 6.89 7.03 5.9M
2021-06-02 6.81 7.01 6.78 6.96 4.1M
2021-06-01 6.89 7.01 6.81 6.86 4.6M
2021-05-31 6.69 6.80 6.69 6.80 1.9M
2021-05-28 6.85 6.88 6.74 6.77 2.9M
2021-05-27 6.77 6.88 6.72 6.84 3.8M
2021-05-26 6.65 6.82 6.59 6.77 4.3M
2021-05-25 6.58 6.69 6.58 6.65 2.4M
2021-05-24 6.50 6.75 6.45 6.57 2.9M
2021-05-21 6.47 6.58 6.41 6.51 3.1M
2021-05-20 6.41 6.46 6.33 6.39 2.1M
2021-05-19 6.42 6.56 6.42 6.47 2.3M
2021-05-18 6.43 6.44 6.27 6.40 2.9M
2021-05-17 6.41 6.71 6.39 6.50 5.1M
2021-05-14 6.34 6.42 6.32 6.41 1.9M
2021-05-13 6.30 6.39 6.28 6.30 1.8M
2021-05-12 6.26 6.36 6.23 6.34 2.0M
2021-05-11 6.18 6.32 6.15 6.31 1.9M
2021-05-10 6.23 6.28 6.16 6.22 1.8M
2021-05-07 6.32 6.32 6.15 6.25 1.7M
2021-05-06 6.22 6.36 6.17 6.30 1.9M
2021-04-30 6.54 6.57 6.16 6.21 4.4M
2021-04-29 6.49 6.62 6.30 6.54 4.3M
2021-04-28 6.71 6.71 6.62 6.63 2.3M
2021-04-27 6.73 6.84 6.47 6.71 4.3M
2021-04-26 6.74 6.78 6.60 6.67 2.0M
2021-04-23 6.81 6.83 6.67 6.72 2.1M
2021-04-22 6.81 6.94 6.80 6.84 1.9M
2021-04-21 6.85 7.00 6.79 6.81 2.0M
2021-04-20 6.83 7.01 6.80 6.89 4.0M
2021-04-19 6.84 6.90 6.78 6.88 3.6M
2021-04-16 6.58 6.88 6.58 6.80 5.5M
2021-04-15 6.58 6.65 6.56 6.59 2.1M
2021-04-14 6.52 6.62 6.42 6.59 2.0M
2021-04-13 6.62 6.68 6.50 6.52 2.8M
2021-04-12 6.75 6.82 6.65 6.66 3.0M
2021-04-09 6.73 6.78 6.67 6.75 2.2M
2021-04-08 6.80 6.90 6.69 6.72 4.2M
2021-04-07 6.81 6.87 6.77 6.83 2.5M
2021-04-06 6.63 6.84 6.63 6.80 4.2M
2021-04-02 6.70 6.73 6.59 6.68 2.7M
2021-04-01 6.74 6.82 6.62 6.67 3.3M
2021-03-31 6.75 6.97 6.69 6.76 3.9M
2021-03-30 6.91 6.92 6.67 6.69 3.5M
2021-03-29 6.91 7.03 6.78 6.89 3.3M
2021-03-26 6.84 6.96 6.81 6.88 1.8M
2021-03-25 6.84 6.97 6.70 6.81 2.9M
2021-03-24 6.93 7.05 6.83 6.89 2.7M
2021-03-23 7.10 7.18 6.89 6.93 2.9M
2021-03-22 7.13 7.13 7.03 7.10 2.8M
2021-03-19 7.04 7.21 6.94 7.08 3.6M
2021-03-18 7.12 7.13 6.98 7.00 2.4M
2021-03-17 7.03 7.18 6.93 7.12 3.1M
2021-03-16 6.84 7.04 6.84 7.03 3.0M
2021-03-15 6.92 6.97 6.81 6.86 2.1M
2021-03-12 6.76 6.99 6.63 6.90 4.4M
2021-03-11 6.63 6.77 6.53 6.77 2.9M
2021-03-10 6.92 7.03 6.59 6.63 3.3M
2021-03-09 7.14 7.24 6.77 6.86 5.8M
2021-03-08 7.30 7.47 7.13 7.19 6.1M
2021-03-05 12.67 13.08 12.62 13.04 2.6M
2021-03-04 12.85 13.06 12.70 12.72 2.3M
2021-03-03 12.88 13.11 12.69 12.92 2.1M
2021-03-02 12.77 13.02 12.59 12.88 2.7M
2021-03-01 12.31 12.74 12.31 12.73 2.3M
2021-02-26 12.19 12.45 12.01 12.34 2.1M
2021-02-25 12.69 12.77 12.16 12.20 2.1M
2021-02-24 12.62 12.83 12.41 12.62 2.5M
2021-02-23 12.69 12.86 12.26 12.49 2.7M
2021-02-22 12.77 12.97 12.54 12.60 3.1M
2021-02-19 12.06 12.58 11.96 12.46 2.4M
2021-02-18 13.06 13.06 11.67 11.99 2.3M
2021-02-10 11.56 11.73 11.48 11.62 1.2M
2021-02-09 11.38 11.62 11.31 11.52 1.3M
2021-02-08 11.72 11.72 11.22 11.39 1.5M
2021-02-05 11.77 12.06 11.66 11.72 1.9M
2021-02-04 11.92 11.95 11.44 11.78 1.9M
2021-02-03 12.24 12.38 11.86 11.92 2.1M
2021-02-02 12.29 12.53 12.01 12.12 1.7M
2021-02-01 12.25 12.51 12.16 12.28 1.2M
2021-01-29 12.62 12.99 12.03 12.25 2.2M
2021-01-28 12.69 13.03 12.52 12.58 1.6M
2021-01-27 12.85 13.08 12.69 12.82 1.5M
2021-01-26 13.09 13.41 12.85 12.92 1.9M
2021-01-25 13.39 13.59 13.06 13.09 2.0M
2021-01-22 13.92 13.93 13.44 13.50 2.3M
2021-01-21 13.66 14.04 13.54 13.89 3.1M
2021-01-20 13.40 13.82 13.19 13.75 2.9M
2021-01-19 13.25 13.69 13.25 13.42 2.8M
2021-01-18 13.08 13.51 12.92 13.32 2.3M
2021-01-15 12.65 13.22 12.58 13.12 3.4M
2021-01-14 12.72 12.84 12.19 12.58 4.0M
2021-01-13 13.46 13.64 12.79 12.92 4.8M
2021-01-12 13.39 13.82 13.28 13.58 4.0M
2021-01-11 14.33 14.49 13.27 13.47 5.4M
2021-01-08 13.84 14.56 13.46 14.29 4.8M
2021-01-07 15.00 15.15 13.92 13.96 6.6M
2021-01-06 15.60 15.60 15.08 15.15 6.5M
2021-01-05 16.92 17.19 15.34 15.86 15.3M
2021-01-04 15.81 18.88 15.62 17.05 19.9M