Zhejiang Chinastars New Materials Group Co Ltd

301077
🏛️ 中国 →
27.95
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
09:30 27.10 27.10 26.75 26.84 480.4K
09:35 26.84 26.89 26.60 26.65 307.2K
09:40 26.62 26.90 26.62 26.80 187.7K
09:45 26.80 27.12 26.79 27.05 165.8K
09:50 27.05 27.09 26.92 27.02 110.1K
09:55 27.05 27.23 26.99 27.15 138.1K
10:00 27.09 27.17 26.97 27.12 108.0K
10:05 27.12 27.26 27.09 27.14 87.7K
10:10 27.13 27.13 26.93 27.04 84.2K
10:15 27.09 27.09 26.93 26.96 59.3K
10:20 26.98 27.19 26.98 27.11 75.0K
10:25 27.08 27.19 27.00 27.06 117.2K
10:30 27.05 27.08 26.98 27.08 70.2K
10:35 27.09 27.23 27.09 27.11 100.1K
10:40 27.10 27.20 27.01 27.20 29.4K
10:45 27.20 27.45 27.13 27.45 125.2K
10:50 27.50 27.50 27.33 27.44 153.9K
10:55 27.47 27.51 27.35 27.42 152.0K
11:00 27.43 27.71 27.42 27.71 236.0K
11:05 27.72 27.89 27.57 27.58 242.0K
11:10 27.57 27.64 27.35 27.35 145.6K
11:15 27.33 27.52 27.32 27.52 45.5K
11:20 27.52 27.53 27.32 27.32 64.7K
11:25 27.32 27.33 27.26 27.28 72.2K
13:00 27.25 27.25 27.15 27.19 37.4K
13:05 27.19 27.24 27.13 27.24 60.9K
13:10 27.25 27.47 27.21 27.45 64.0K
13:15 27.41 27.52 27.39 27.44 56.2K
13:20 27.44 27.49 27.42 27.42 42.1K
13:25 27.44 27.63 27.44 27.56 96.0K
13:30 27.55 27.66 27.52 27.54 74.5K
13:35 27.54 27.54 27.45 27.51 30.0K
13:40 27.51 27.73 27.45 27.71 120.9K
13:45 27.71 27.71 27.55 27.65 104.4K
13:50 27.65 27.78 27.62 27.78 91.9K
13:55 27.76 27.88 27.68 27.83 207.4K
14:00 27.86 27.86 27.67 27.73 71.4K
14:05 27.74 27.74 27.66 27.68 54.7K
14:10 27.67 27.77 27.65 27.70 104.1K
14:15 27.70 27.90 27.70 27.89 109.1K
14:20 27.90 27.92 27.78 27.83 268.2K
14:25 27.83 28.05 27.83 27.98 186.3K
14:30 27.98 28.08 27.89 28.00 251.8K
14:35 28.00 28.00 27.89 27.95 144.3K
14:40 27.96 27.97 27.87 27.89 113.3K
14:45 27.91 27.94 27.90 27.93 110.1K
14:50 27.92 27.93 27.88 27.91 220.7K
14:55 27.91 27.93 27.89 27.92 86.0K
15:40 27.94 27.94 27.94 27.94 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 28.10 28.50 27.41 27.95 5.2M
2025-09-29 27.92 28.52 27.56 28.05 5.4M
2025-09-26 28.66 28.78 27.70 28.18 5.4M
2025-09-25 29.18 30.22 28.63 28.64 6.7M
2025-09-24 28.05 29.58 27.72 29.11 9.2M
2025-09-23 27.12 28.08 26.60 27.94 6.2M
2025-09-22 27.74 28.12 27.30 27.57 4.8M
2025-09-19 27.05 28.35 27.05 27.74 6.3M
2025-09-18 27.63 28.92 26.94 27.05 10.7M
2025-09-17 27.46 28.18 26.66 27.91 13.7M
2025-09-16 26.35 29.92 25.98 28.20 19.1M
2025-09-15 24.38 26.51 23.95 26.51 15.8M
2025-09-12 23.23 24.60 22.97 24.30 10.5M
2025-09-11 22.70 22.98 22.37 22.96 2.2M
2025-09-10 22.81 22.97 22.60 22.81 1.7M
2025-09-09 23.46 23.46 22.66 22.80 2.9M
2025-09-08 22.80 23.42 22.50 23.33 3.6M
2025-09-05 22.01 22.75 21.95 22.68 3.1M
2025-09-04 22.02 22.42 21.60 21.90 2.6M
2025-09-03 22.30 22.55 21.89 21.90 2.6M
2025-09-02 22.81 22.89 21.88 22.30 3.5M
2025-09-01 22.89 23.26 22.74 22.81 3.1M
2025-08-29 22.82 23.02 22.46 22.89 2.9M
2025-08-28 22.99 23.32 21.89 22.85 5.3M
2025-08-27 23.51 23.71 23.00 23.00 4.3M
2025-08-26 23.12 24.22 23.12 23.61 5.8M
2025-08-25 23.54 23.62 23.08 23.23 4.6M
2025-08-22 23.39 23.69 23.21 23.50 4.1M
2025-08-21 23.74 24.38 23.38 23.51 4.2M
2025-08-20 23.42 23.75 23.29 23.71 4.3M
2025-08-19 23.26 23.80 23.08 23.51 5.1M
2025-08-18 22.90 23.36 22.71 23.26 4.7M
2025-08-15 22.64 22.89 22.50 22.89 3.6M
2025-08-14 23.05 23.37 22.53 22.62 4.8M
2025-08-13 23.28 23.67 22.78 22.98 5.6M
2025-08-12 23.36 23.78 23.13 23.24 6.0M
2025-08-11 23.30 24.88 23.23 23.76 10.8M
2025-08-08 22.80 23.60 22.30 23.30 10.0M
2025-08-07 22.25 22.62 22.11 22.26 4.1M
2025-08-06 21.90 22.49 21.78 22.39 4.3M
2025-08-05 21.80 21.96 21.70 21.95 2.9M
2025-08-04 21.42 21.85 21.21 21.82 2.2M
2025-08-01 21.43 21.64 21.27 21.42 2.2M
2025-07-31 22.16 22.22 21.40 21.48 4.0M
2025-07-30 21.88 22.20 21.54 22.14 7.3M
2025-07-29 21.50 21.57 21.12 21.38 2.7M
2025-07-28 21.51 21.85 21.41 21.57 3.0M
2025-07-25 21.59 21.64 21.33 21.52 2.8M
2025-07-24 21.51 21.90 21.49 21.63 2.9M
2025-07-23 22.30 22.42 21.50 21.58 4.4M
2025-07-22 22.30 22.39 21.85 22.22 5.0M
2025-07-21 22.70 22.93 21.99 22.37 6.4M
2025-07-18 21.25 24.33 21.21 22.52 12.2M
2025-07-17 20.32 20.94 20.15 20.89 5.9M
2025-07-16 19.86 20.50 19.84 20.18 2.6M
2025-07-15 20.22 20.24 19.80 19.90 2.1M
2025-07-14 20.10 20.28 20.01 20.22 1.6M
2025-07-11 19.94 20.18 19.86 20.07 1.6M
2025-07-10 20.19 20.26 19.83 19.95 2.3M
2025-07-09 20.20 20.45 20.16 20.19 2.2M
2025-07-08 20.11 20.35 20.11 20.26 1.9M
2025-07-07 20.50 20.55 20.12 20.14 2.0M
2025-07-04 20.56 20.85 20.09 20.51 3.5M
2025-07-03 20.40 20.78 20.23 20.50 2.8M
2025-07-02 20.95 20.99 20.30 20.42 3.7M
2025-07-01 20.30 21.05 20.11 20.89 6.9M
2025-06-30 20.06 20.37 20.00 20.24 4.7M
2025-06-27 19.16 21.00 19.08 20.22 7.6M
2025-06-26 19.50 19.50 19.08 19.10 2.0M
2025-06-25 19.28 19.56 19.03 19.28 2.7M
2025-06-24 18.75 19.35 18.75 19.22 1.7M
2025-06-23 18.40 18.78 18.32 18.73 1.5M
2025-06-20 18.83 19.16 18.58 18.58 1.9M
2025-06-19 19.38 19.58 18.77 18.89 3.1M
2025-06-18 19.20 19.85 19.00 19.58 4.8M
2025-06-17 19.30 19.30 18.96 19.06 1.8M
2025-06-16 19.14 19.36 19.08 19.15 1.7M
2025-06-13 19.51 19.59 18.93 19.06 2.4M
2025-06-12 19.73 19.76 19.37 19.61 1.8M
2025-06-11 19.91 19.91 19.60 19.72 1.7M
2025-06-10 20.13 20.16 19.35 19.64 2.6M
2025-06-09 19.85 20.25 19.83 20.13 1.9M
2025-06-06 19.66 19.95 19.50 19.85 1.8M
2025-06-05 19.95 19.95 19.61 19.75 1.7M
2025-06-04 19.50 20.14 19.50 19.94 2.9M
2025-06-03 19.24 19.79 19.24 19.63 1.7M
2025-05-30 20.24 20.24 19.36 19.55 4.1M
2025-05-29 20.23 20.56 20.01 20.35 3.9M
2025-05-28 19.90 20.77 19.87 19.93 4.4M
2025-05-27 19.98 20.14 19.66 19.80 2.3M
2025-05-26 20.21 20.36 19.81 20.04 3.3M
2025-05-23 20.39 20.89 20.13 20.39 2.9M
2025-05-22 20.57 20.94 20.30 20.33 3.4M
2025-05-21 21.38 21.49 20.55 20.77 4.3M
2025-05-20 21.43 21.65 21.18 21.51 3.3M
2025-05-19 22.07 22.10 21.26 21.57 4.2M
2025-05-16 22.33 22.86 22.14 22.61 4.5M
2025-05-15 22.66 22.99 22.26 22.57 4.7M
2025-05-14 23.03 23.41 22.60 22.86 6.1M
2025-05-13 23.45 23.75 22.92 23.03 5.3M
2025-05-12 23.14 23.62 22.71 23.15 5.9M
2025-05-09 34.70 35.10 33.69 33.80 4.3M
2025-05-08 34.64 34.99 33.95 34.76 5.2M
2025-05-07 32.70 35.88 32.39 35.00 8.5M
2025-05-06 31.86 32.65 31.66 32.61 5.2M
2025-04-30 33.00 33.30 31.30 31.60 9.1M
2025-04-29 36.25 37.72 33.81 34.50 9.9M
2025-04-28 35.66 37.85 34.68 37.00 9.1M
2025-04-25 34.23 36.38 33.25 35.65 8.4M
2025-04-24 35.00 36.55 34.09 34.25 8.1M
2025-04-23 33.58 38.00 33.10 35.75 10.6M
2025-04-22 31.88 33.55 31.25 33.25 7.0M
2025-04-21 31.10 32.38 31.10 32.04 4.3M
2025-04-18 31.88 32.17 30.81 31.31 5.1M
2025-04-17 31.00 33.33 30.76 32.08 6.3M
2025-04-16 34.00 34.00 31.07 31.80 9.3M
2025-04-15 34.50 35.00 33.13 33.94 10.0M
2025-04-14 32.38 36.69 31.77 35.00 16.6M
2025-04-11 31.30 32.27 30.59 30.61 7.3M
2025-04-10 30.99 33.18 30.30 32.37 9.0M
2025-04-09 32.62 32.62 27.36 31.08 9.5M
2025-04-08 33.00 34.60 32.00 34.20 10.9M
2025-04-07 29.85 35.19 29.83 33.20 12.0M
2025-04-03 30.60 33.96 30.38 33.20 11.0M
2025-04-02 28.15 33.28 27.84 31.92 11.7M
2025-04-01 27.28 28.39 27.28 27.73 2.6M
2025-03-31 27.08 27.29 26.40 27.13 1.4M
2025-03-28 27.59 27.84 27.03 27.18 1.6M
2025-03-27 27.67 27.94 27.19 27.61 1.6M
2025-03-26 27.24 27.95 27.01 27.74 2.4M
2025-03-25 27.09 27.30 26.52 27.02 1.1M
2025-03-24 27.42 27.86 26.36 27.09 1.7M
2025-03-21 27.67 27.76 27.03 27.24 1.3M
2025-03-20 27.83 28.09 27.53 27.60 1.4M
2025-03-19 28.36 28.44 27.61 27.85 1.4M
2025-03-18 27.32 28.30 27.27 28.25 2.7M
2025-03-17 27.52 27.72 27.18 27.33 1.1M
2025-03-14 26.60 27.55 26.38 27.52 2.5M
2025-03-13 26.50 27.25 26.16 26.71 1.6M
2025-03-12 26.73 26.84 26.45 26.51 0.9M
2025-03-11 26.73 26.86 26.14 26.75 1.3M
2025-03-10 27.14 27.31 26.42 26.68 1.5M
2025-03-07 27.40 27.54 27.00 27.17 1.3M
2025-03-06 26.98 27.68 26.63 27.39 1.9M
2025-03-05 27.12 27.41 26.31 26.91 1.8M
2025-03-04 26.55 27.37 26.51 27.08 1.5M
2025-03-03 27.38 28.62 26.72 26.93 2.9M
2025-02-28 27.67 28.50 27.00 27.38 4.1M
2025-02-27 27.15 27.55 26.60 27.55 1.9M
2025-02-26 27.17 27.69 26.90 27.03 1.8M
2025-02-25 26.98 27.38 26.78 27.12 1.3M
2025-02-24 27.41 27.41 26.90 27.23 1.6M
2025-02-21 27.44 27.68 27.19 27.33 1.7M
2025-02-20 26.65 27.67 26.48 27.55 2.0M
2025-02-19 25.73 26.74 25.65 26.67 1.6M
2025-02-18 27.00 27.00 25.68 25.80 2.3M
2025-02-17 26.73 27.12 26.73 26.93 1.5M
2025-02-14 26.80 27.59 26.59 26.85 2.1M
2025-02-13 28.14 28.82 26.80 27.00 3.7M
2025-02-12 27.81 27.98 27.46 27.91 1.5M
2025-02-11 28.00 28.09 27.39 27.79 1.7M
2025-02-10 28.50 28.93 27.89 28.09 2.5M
2025-02-07 27.99 28.72 27.84 28.43 2.8M
2025-02-06 27.29 28.06 26.93 27.98 1.8M
2025-02-05 27.36 27.95 27.12 27.42 1.6M
2025-01-27 27.79 28.33 27.45 27.47 1.8M
2025-01-24 28.30 28.30 27.50 27.71 1.7M
2025-01-23 28.29 28.55 27.72 27.74 2.4M
2025-01-22 29.34 29.60 27.86 28.10 3.5M
2025-01-21 29.66 29.96 28.78 29.24 3.7M
2025-01-20 28.53 29.47 27.93 29.21 4.8M
2025-01-17 28.30 28.67 27.89 28.18 3.0M
2025-01-16 27.72 28.86 27.50 28.75 5.7M
2025-01-15 27.35 27.85 27.21 27.42 2.0M
2025-01-14 25.72 27.98 25.72 27.58 3.7M
2025-01-13 25.20 25.82 24.22 25.65 2.3M
2025-01-10 28.04 28.12 25.50 25.75 4.5M
2025-01-09 28.71 29.19 28.02 28.10 3.6M
2025-01-08 28.70 28.80 27.24 28.71 5.4M
2025-01-07 27.50 29.53 26.87 28.76 7.0M
2025-01-06 27.88 28.57 26.14 27.99 7.2M
2025-01-03 26.60 27.80 25.88 27.49 6.0M
2025-01-02 26.58 27.36 26.04 26.59 3.0M