Shanghai Yongmaotai Automotive Technology Co (605208)

605208
🏛️ China →
14.57
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 11.92 12.15 11.92 11.99 2.3M
2021-12-30 11.77 11.99 11.77 11.92 1.7M
2021-12-29 11.80 11.93 11.65 11.86 1.7M
2021-12-28 11.77 11.90 11.70 11.83 1.7M
2021-12-27 12.01 12.01 11.60 11.77 3.7M
2021-12-24 12.71 12.71 11.97 11.97 6.6M
2021-12-23 12.19 13.07 12.06 12.64 7.7M
2021-12-22 12.31 12.38 12.16 12.23 2.3M
2021-12-21 12.18 12.39 12.02 12.30 2.3M
2021-12-20 12.21 12.30 12.00 12.18 2.3M
2021-12-17 12.56 12.59 12.22 12.22 3.7M
2021-12-16 12.61 12.71 12.45 12.60 2.2M
2021-12-15 12.74 12.80 12.56 12.59 2.7M
2021-12-14 12.63 12.77 12.52 12.67 3.0M
2021-12-13 12.73 13.00 12.51 12.72 3.5M
2021-12-10 12.47 12.85 12.43 12.74 3.7M
2021-12-09 12.50 12.61 12.43 12.47 3.2M
2021-12-08 12.37 12.58 12.31 12.48 2.8M
2021-12-07 12.86 12.91 12.19 12.37 4.9M
2021-12-06 13.12 13.16 12.59 12.67 5.4M
2021-12-03 13.48 13.56 13.06 13.09 6.0M
2021-12-02 13.94 14.06 13.33 13.41 6.1M
2021-12-01 13.48 14.10 13.33 13.94 9.2M
2021-11-30 13.61 13.85 13.23 13.44 6.5M
2021-11-29 13.16 13.70 13.10 13.70 6.3M
2021-11-26 13.56 14.13 13.40 13.61 7.2M
2021-11-25 13.78 13.95 13.56 13.58 5.4M
2021-11-24 13.87 14.14 13.66 13.84 9.5M
2021-11-23 13.68 14.34 13.49 13.82 16.1M
2021-11-22 12.82 13.80 12.70 13.52 10.5M
2021-11-19 12.83 12.94 12.62 12.82 5.4M
2021-11-18 13.02 13.36 12.88 12.91 7.7M
2021-11-17 12.70 13.68 12.49 13.22 10.7M
2021-11-16 12.43 12.87 12.23 12.63 5.4M
2021-11-15 12.48 12.77 12.35 12.44 4.0M
2021-11-12 12.21 12.39 11.97 12.38 4.5M
2021-11-11 11.83 12.42 11.73 12.09 4.7M
2021-11-10 11.51 11.92 11.40 11.86 4.0M
2021-11-09 11.52 11.77 11.48 11.51 2.2M
2021-11-08 11.19 11.49 11.19 11.42 1.8M
2021-11-05 11.41 11.50 11.30 11.33 2.2M
2021-11-04 11.41 11.61 11.38 11.49 1.6M
2021-11-03 11.56 11.65 11.34 11.53 2.1M
2021-11-02 11.35 11.95 11.34 11.65 4.1M
2021-11-01 11.00 11.53 10.95 11.35 2.5M
2021-10-29 11.05 11.16 10.81 11.03 2.6M
2021-10-28 11.96 11.96 10.93 10.99 7.4M
2021-10-27 12.37 12.44 12.07 12.15 1.7M
2021-10-26 12.65 12.70 12.07 12.38 2.3M
2021-10-25 12.57 12.70 12.36 12.65 1.5M
2021-10-22 12.84 12.84 12.58 12.58 2.6M
2021-10-21 12.88 13.02 12.67 12.95 4.4M
2021-10-20 12.21 13.20 12.06 12.93 7.1M
2021-10-19 12.35 12.41 12.15 12.26 2.1M
2021-10-18 12.39 12.49 12.26 12.41 1.8M
2021-10-15 12.46 12.51 12.27 12.38 2.2M
2021-10-14 12.20 12.51 12.11 12.46 3.0M
2021-10-13 11.94 12.24 11.91 12.20 2.2M
2021-10-12 12.17 12.22 11.81 11.95 2.3M
2021-10-11 12.15 12.32 12.08 12.17 1.5M
2021-10-08 11.98 12.24 11.98 12.14 1.9M
2021-09-30 11.86 11.98 11.81 11.90 1.7M
2021-09-29 12.14 12.22 11.77 11.80 2.7M
2021-09-28 12.09 12.29 12.09 12.22 1.8M
2021-09-27 12.71 12.74 11.97 12.14 4.3M
2021-09-24 12.81 12.90 12.55 12.63 3.4M
2021-09-23 12.82 12.93 12.70 12.76 3.4M
2021-09-22 12.71 12.93 12.58 12.78 3.8M
2021-09-17 13.15 13.31 12.75 12.93 5.3M
2021-09-16 13.56 13.78 13.23 13.25 5.8M
2021-09-15 13.46 13.96 13.35 13.67 4.9M
2021-09-14 13.86 13.96 13.56 13.60 8.3M
2021-09-13 13.62 14.23 13.53 14.19 10.0M
2021-09-10 14.02 14.02 13.44 13.58 7.8M
2021-09-09 13.72 14.13 13.68 14.02 8.1M
2021-09-08 13.70 14.14 13.57 13.89 8.4M
2021-09-07 13.53 13.93 13.44 13.81 6.7M
2021-09-06 13.38 13.62 13.28 13.53 5.1M
2021-09-03 13.49 13.81 13.13 13.27 7.6M
2021-09-02 13.28 13.84 13.27 13.57 7.4M
2021-09-01 14.76 14.94 13.43 13.46 15.9M
2021-08-31 15.57 15.57 14.70 14.84 11.7M
2021-08-30 15.01 15.79 15.01 15.57 11.7M
2021-08-27 15.10 15.70 14.96 15.01 12.7M
2021-08-26 15.56 15.90 15.16 15.35 15.5M
2021-08-25 15.84 16.41 15.45 16.07 16.4M
2021-08-24 15.16 15.73 14.87 15.73 13.1M
2021-08-23 14.98 15.51 14.97 15.16 10.5M
2021-08-20 14.99 15.17 14.59 15.03 10.3M
2021-08-19 15.73 15.82 14.67 15.27 15.6M
2021-08-18 15.21 16.95 15.04 16.11 25.8M
2021-08-17 14.70 16.09 14.70 15.78 28.6M
2021-08-16 14.59 15.49 14.59 14.62 14.8M
2021-08-13 14.42 14.58 14.25 14.57 9.9M
2021-08-12 13.85 14.74 13.63 14.56 15.7M
2021-08-11 14.12 14.24 13.86 13.93 7.3M
2021-08-10 13.96 14.41 13.90 14.13 7.5M
2021-08-09 14.33 14.39 13.80 14.05 8.7M
2021-08-06 14.19 14.46 13.96 14.44 10.9M
2021-08-05 13.89 14.29 13.68 14.07 9.0M
2021-08-04 13.89 14.34 13.89 14.06 8.4M
2021-08-03 14.41 14.60 13.81 13.81 13.3M
2021-08-02 14.60 14.91 14.25 14.74 15.9M
2021-07-30 14.96 15.08 14.37 14.63 24.5M
2021-07-29 13.41 14.54 13.41 14.54 12.4M
2021-07-28 14.25 14.25 13.03 13.21 21.0M
2021-07-27 13.71 15.08 13.71 14.48 29.6M
2021-07-26 14.15 14.15 13.55 13.71 12.0M
2021-07-23 13.62 14.46 13.40 14.30 19.4M
2021-07-22 12.97 14.23 12.97 13.65 15.5M
2021-07-21 12.94 13.35 12.93 13.07 6.0M
2021-07-20 13.01 13.28 12.93 12.93 5.0M
2021-07-19 12.83 13.27 12.46 13.23 7.6M
2021-07-16 12.80 13.15 12.75 12.91 4.7M
2021-07-15 12.96 13.03 12.64 12.83 4.6M
2021-07-14 13.19 13.19 12.86 12.98 5.7M
2021-07-13 13.39 13.39 13.01 13.12 6.7M
2021-07-12 13.45 13.79 13.26 13.36 9.9M
2021-07-09 12.88 13.91 12.83 13.47 15.5M
2021-07-08 13.68 13.68 12.92 12.94 14.2M
2021-07-07 12.06 13.40 12.04 13.40 10.1M
2021-07-06 12.27 12.41 11.99 12.18 3.6M
2021-07-05 11.98 12.29 11.98 12.25 3.1M
2021-07-02 12.42 12.42 11.97 12.03 5.0M
2021-07-01 12.44 12.80 12.44 12.48 4.6M
2021-06-30 12.36 12.55 12.26 12.44 2.8M
2021-06-29 12.59 12.65 12.35 12.36 3.3M
2021-06-28 12.54 12.82 12.48 12.62 3.4M
2021-06-25 12.51 12.96 12.47 12.68 4.4M
2021-06-24 12.80 12.82 12.56 12.57 4.1M
2021-06-23 12.99 13.00 12.65 12.82 5.1M
2021-06-22 12.92 13.08 12.84 12.99 4.1M
2021-06-21 12.88 13.09 12.72 12.91 4.1M
2021-06-18 12.60 13.03 12.31 12.99 5.0M
2021-06-17 12.55 12.79 12.51 12.61 3.4M
2021-06-16 12.88 13.09 12.48 12.55 5.7M
2021-06-15 13.53 13.57 12.98 13.01 6.6M
2021-06-11 13.37 13.76 13.31 13.62 6.1M
2021-06-10 13.48 13.60 13.32 13.37 5.4M
2021-06-09 13.84 13.85 13.47 13.51 6.6M
2021-06-08 13.78 13.99 13.69 13.80 5.0M
2021-06-07 13.90 13.90 13.58 13.78 5.8M
2021-06-04 14.25 14.41 13.73 13.83 11.5M
2021-06-03 14.70 14.97 14.35 14.46 14.7M
2021-06-02 14.10 15.64 14.09 14.92 22.0M
2021-06-01 14.40 14.42 14.05 14.22 9.7M
2021-05-31 13.95 14.51 13.69 14.48 12.5M
2021-05-28 14.25 14.70 13.85 13.93 12.6M
2021-05-27 13.61 14.41 13.57 14.28 16.1M
2021-05-26 13.29 14.06 13.29 13.68 11.0M
2021-05-25 13.28 13.59 13.17 13.39 7.2M
2021-05-24 13.56 13.62 13.22 13.25 8.4M
2021-05-21 13.24 14.22 13.15 13.74 13.0M
2021-05-20 13.28 13.33 13.01 13.21 10.3M
2021-05-19 13.83 13.83 13.55 13.60 8.3M
2021-05-18 13.67 14.06 13.67 13.86 7.3M
2021-05-17 14.06 14.06 13.49 13.69 7.0M
2021-05-14 13.75 13.92 13.68 13.82 7.7M
2021-05-13 13.99 14.09 13.71 13.82 8.7M
2021-05-12 13.95 14.37 13.74 14.24 9.5M
2021-05-11 14.76 14.76 13.93 14.09 15.2M
2021-05-10 14.77 15.23 14.47 15.10 14.8M
2021-05-07 15.01 15.57 14.64 14.87 16.1M
2021-05-06 14.02 15.15 14.02 15.01 17.8M
2021-04-30 14.14 14.23 13.63 13.82 9.9M
2021-04-29 13.96 14.55 13.89 14.21 11.2M
2021-04-28 14.01 14.21 13.63 14.11 11.4M
2021-04-27 15.32 15.49 14.13 14.30 17.9M
2021-04-26 15.56 16.31 15.16 15.58 17.4M
2021-04-23 15.96 16.11 15.11 15.11 16.8M
2021-04-22 15.78 16.21 15.51 16.17 17.5M
2021-04-21 20.76 21.23 19.73 20.72 19.4M
2021-04-20 21.24 22.62 20.97 21.57 19.3M
2021-04-19 20.59 22.03 20.22 21.59 19.3M
2021-04-16 22.70 22.91 20.93 21.19 24.8M
2021-04-15 20.11 22.66 20.11 22.66 29.2M
2021-04-14 20.26 21.11 19.85 20.60 15.4M
2021-04-13 21.39 21.60 20.00 20.36 18.4M
2021-04-12 20.84 22.87 20.67 21.84 24.5M
2021-04-09 21.25 22.52 21.04 21.28 29.7M
2021-04-08 28.14 28.55 23.36 23.36 41.7M
2021-04-07 25.90 25.96 25.22 25.96 4.5M
2021-04-06 23.28 23.59 22.74 23.59 8.4M
2021-04-02 20.67 21.44 19.97 21.44 18.2M
2021-04-01 18.07 19.50 17.82 19.50 18.0M
2021-03-31 15.93 17.73 15.82 17.73 22.1M
2021-03-30 15.79 16.17 15.33 16.11 13.1M
2021-03-29 16.39 16.88 16.09 16.13 11.5M
2021-03-26 16.13 16.65 15.48 16.56 12.8M
2021-03-25 15.71 16.82 15.71 16.42 14.8M
2021-03-24 16.94 16.96 16.00 16.00 20.3M
2021-03-23 19.04 19.36 17.35 17.78 29.3M
2021-03-22 18.21 19.27 17.94 19.27 28.4M
2021-03-19 16.67 18.64 16.41 17.52 32.2M
2021-03-18 15.56 17.02 15.39 17.02 28.9M
2021-03-17 15.18 16.00 14.73 15.47 19.1M
2021-03-16 15.26 15.80 14.89 15.41 20.9M
2021-03-15 16.67 17.12 15.68 15.68 22.3M
2021-03-12 20.00 20.00 17.15 17.42 37.3M
2021-03-11 19.03 19.03 18.87 19.03 8.1M
2021-03-10 17.30 17.30 17.30 17.30 2.1M
2021-03-09 15.48 15.73 14.30 15.73 16.8M
2021-03-08 11.91 14.30 11.91 14.30 1.2M