Shenzhen Yanmade Technology (688312)

688312
🏛️ China →
34.16
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
2023-12-29 19.57 20.96 19.33 20.65 3.2M
2023-12-28 18.93 19.61 18.64 19.52 1.4M
2023-12-27 18.61 19.00 18.35 18.93 1.0M
2023-12-26 18.98 18.98 18.35 18.59 1.0M
2023-12-25 18.93 19.01 18.65 18.85 0.8M
2023-12-22 19.40 19.48 18.81 18.93 0.9M
2023-12-21 19.28 19.46 18.78 19.29 1.1M
2023-12-20 19.36 19.92 19.25 19.30 1.7M
2023-12-19 18.88 19.29 18.70 19.21 1.2M
2023-12-18 19.30 19.30 18.76 18.83 1.3M
2023-12-15 19.54 19.60 19.25 19.29 0.9M
2023-12-14 19.65 19.72 19.45 19.45 0.7M
2023-12-13 19.60 19.80 19.41 19.65 0.7M
2023-12-12 19.78 19.78 19.50 19.65 0.7M
2023-12-11 19.50 19.87 19.20 19.67 1.3M
2023-12-08 19.75 20.11 19.40 19.58 1.2M
2023-12-07 19.72 19.90 19.51 19.75 1.1M
2023-12-06 19.60 19.97 19.59 19.68 1.0M
2023-12-05 20.26 20.29 19.60 19.60 1.3M
2023-12-04 20.22 20.42 20.04 20.17 1.1M
2023-12-01 20.38 20.43 19.88 20.16 2.2M
2023-11-30 20.79 20.99 20.08 20.45 2.1M
2023-11-29 20.01 21.29 19.98 20.88 3.7M
2023-11-28 19.81 20.28 19.81 20.08 1.0M
2023-11-27 19.91 20.33 19.70 19.84 1.5M
2023-11-24 20.40 20.57 19.85 19.98 1.0M
2023-11-23 20.10 20.49 20.06 20.40 1.0M
2023-11-22 20.15 20.73 20.13 20.16 1.6M
2023-11-21 20.15 20.50 20.05 20.15 1.5M
2023-11-20 20.10 20.38 19.92 20.27 1.3M
2023-11-17 19.96 20.21 19.92 20.15 1.4M
2023-11-16 20.04 20.40 19.94 19.94 1.4M
2023-11-15 20.37 20.60 19.99 20.12 1.8M
2023-11-14 20.46 20.48 19.83 20.35 2.2M
2023-11-13 19.63 20.66 19.63 20.24 3.3M
2023-11-10 19.31 20.20 19.25 19.64 2.8M
2023-11-09 19.03 20.11 18.98 19.39 4.0M
2023-11-08 19.15 19.27 18.86 19.11 0.9M
2023-11-07 19.16 19.17 18.89 19.11 1.4M
2023-11-06 18.22 19.19 18.08 19.19 1.8M
2023-11-03 17.52 18.22 17.52 18.19 1.3M
2023-11-02 17.85 18.04 17.41 17.44 0.8M
2023-11-01 17.68 18.21 17.58 17.92 1.6M
2023-10-31 18.00 18.18 17.46 17.62 1.0M
2023-10-30 17.32 18.25 17.19 18.00 2.2M
2023-10-27 18.37 18.37 17.08 17.34 2.4M
2023-10-26 18.40 18.44 17.86 18.41 1.0M
2023-10-25 18.19 18.52 18.02 18.35 0.9M
2023-10-24 17.49 18.20 17.29 18.14 0.9M
2023-10-23 17.82 17.94 17.44 17.64 1.1M
2023-10-20 18.38 18.81 17.80 17.82 0.9M
2023-10-19 18.11 19.06 18.01 18.43 1.5M
2023-10-18 18.48 18.56 18.08 18.09 1.0M
2023-10-17 18.03 18.52 18.03 18.43 1.4M
2023-10-16 19.40 19.41 17.98 18.14 3.6M
2023-10-13 18.70 19.49 18.55 19.48 2.4M
2023-10-12 19.10 19.11 18.61 18.66 0.8M
2023-10-11 18.94 19.26 18.56 19.10 1.1M
2023-10-10 19.11 19.11 18.69 18.80 0.8M
2023-10-09 18.90 19.21 18.70 18.98 1.2M
2023-09-28 18.40 18.98 18.40 18.90 0.9M
2023-09-27 18.53 18.73 18.32 18.51 0.6M
2023-09-26 18.44 18.63 18.15 18.53 0.9M
2023-09-25 18.50 18.69 18.24 18.39 0.8M
2023-09-22 17.88 18.49 17.83 18.45 1.1M
2023-09-21 17.94 18.18 17.82 17.95 0.8M
2023-09-20 18.01 18.28 17.89 17.93 0.5M
2023-09-19 18.34 18.42 17.94 18.04 0.7M
2023-09-18 18.22 18.54 18.02 18.30 0.8M
2023-09-15 18.26 18.42 18.07 18.22 0.7M
2023-09-14 18.76 18.76 18.13 18.29 0.8M
2023-09-13 18.86 18.87 18.48 18.63 0.9M
2023-09-12 18.95 19.06 18.76 18.87 0.8M
2023-09-11 19.13 19.23 18.88 19.03 1.1M
2023-09-08 19.23 19.39 18.96 19.10 1.3M
2023-09-07 18.92 19.54 18.91 19.37 2.9M
2023-09-06 18.63 19.10 18.63 19.00 1.8M
2023-09-05 18.78 18.92 18.64 18.69 1.3M
2023-09-04 18.96 19.00 18.36 18.68 1.9M
2023-09-01 18.81 19.00 18.50 18.86 2.2M
2023-08-31 18.31 18.82 18.24 18.73 2.1M
2023-08-30 18.15 18.58 17.85 18.41 2.1M
2023-08-29 16.70 18.10 16.68 18.03 2.8M
2023-08-28 16.64 17.28 16.62 16.88 3.1M
2023-08-25 15.99 16.04 15.61 15.64 0.5M
2023-08-24 16.47 16.48 16.03 16.05 0.5M
2023-08-23 16.88 16.97 16.36 16.39 0.5M
2023-08-22 16.67 16.91 16.39 16.88 0.7M
2023-08-21 16.53 16.92 16.53 16.61 0.7M
2023-08-18 16.72 17.06 16.57 16.65 0.5M
2023-08-17 16.42 16.71 16.21 16.60 0.4M
2023-08-16 16.44 16.56 16.31 16.31 0.4M
2023-08-15 16.76 16.76 16.40 16.56 0.4M
2023-08-14 16.53 16.71 16.40 16.64 0.6M
2023-08-11 16.75 16.88 16.47 16.50 0.6M
2023-08-10 16.81 16.88 16.71 16.78 0.3M
2023-08-09 17.01 17.16 16.75 16.76 0.7M
2023-08-08 17.17 17.29 17.01 17.01 0.6M
2023-08-07 17.21 17.40 17.12 17.18 0.7M
2023-08-04 17.49 17.58 17.27 17.31 0.5M
2023-08-03 17.69 17.69 17.25 17.32 0.9M
2023-08-02 17.79 17.85 17.62 17.67 0.4M
2023-08-01 17.65 17.88 17.43 17.83 0.6M
2023-07-31 17.75 18.09 17.37 17.60 1.4M
2023-07-28 17.54 17.75 17.28 17.68 0.7M
2023-07-27 17.87 17.95 17.50 17.54 1.1M
2023-07-26 18.34 18.34 17.82 17.87 0.9M
2023-07-25 17.72 18.58 17.70 18.32 1.3M
2023-07-24 17.89 17.97 17.59 17.60 1.0M
2023-07-21 18.04 18.15 17.71 17.84 1.0M
2023-07-20 18.66 18.66 17.94 17.95 1.1M
2023-07-19 19.19 19.19 18.60 18.67 0.9M
2023-07-18 19.30 19.56 18.89 18.95 1.8M
2023-07-17 18.50 19.30 18.21 19.27 2.1M
2023-07-14 18.37 18.57 18.18 18.42 0.6M
2023-07-13 17.95 18.34 17.81 18.20 0.9M
2023-07-12 18.36 18.46 17.77 17.81 0.7M
2023-07-11 17.95 18.35 17.87 18.31 1.1M
2023-07-10 18.36 18.36 17.73 17.80 1.0M
2023-07-07 18.96 18.96 18.23 18.28 1.2M
2023-07-06 18.50 19.29 18.10 18.83 2.0M
2023-07-05 18.65 18.82 18.20 18.21 0.7M
2023-07-04 18.50 18.83 18.49 18.70 1.0M
2023-07-03 19.53 19.64 18.65 18.65 1.8M
2023-06-30 18.83 19.51 18.69 19.41 2.8M
2023-06-29 17.52 18.95 17.51 18.74 3.0M
2023-06-28 17.60 17.60 17.08 17.52 0.6M
2023-06-27 17.35 17.56 17.13 17.55 0.8M
2023-06-26 17.65 17.88 17.11 17.11 1.1M
2023-06-21 18.38 18.38 17.68 17.74 1.0M
2023-06-20 18.05 18.37 17.82 18.10 1.3M
2023-06-19 18.20 18.35 18.00 18.14 1.2M
2023-06-16 18.30 18.35 18.01 18.17 0.9M
2023-06-15 18.38 18.38 18.10 18.17 0.7M
2023-06-14 18.61 18.61 18.13 18.35 0.9M
2023-06-13 18.92 18.92 18.36 18.41 1.4M
2023-06-12 17.90 19.17 17.90 18.85 3.5M
2023-06-09 17.41 18.14 17.38 18.07 1.5M
2023-06-08 17.80 17.98 17.31 17.52 1.4M
2023-06-07 17.50 17.83 17.11 17.64 1.5M
2023-06-06 18.28 18.29 17.20 17.32 2.2M
2023-06-05 18.30 18.63 18.01 18.11 2.0M
2023-06-02 17.91 18.48 17.62 18.40 2.3M
2023-06-01 17.25 17.56 17.10 17.49 1.1M
2023-05-31 17.48 17.53 17.29 17.38 0.5M
2023-05-30 17.63 17.63 17.28 17.41 0.7M
2023-05-29 17.50 17.75 17.41 17.56 0.6M
2023-05-26 17.45 17.71 17.28 17.66 0.7M
2023-05-25 17.42 17.55 17.20 17.40 0.6M
2023-05-24 17.44 17.55 17.11 17.38 0.9M
2023-05-23 17.58 17.68 17.30 17.44 0.9M
2023-05-22 17.33 17.58 17.29 17.52 0.6M
2023-05-19 17.19 17.50 17.15 17.37 0.7M
2023-05-18 16.86 17.30 16.53 17.18 1.2M
2023-05-17 16.29 16.77 16.28 16.72 1.0M
2023-05-16 16.25 16.40 16.02 16.31 0.9M
2023-05-15 16.10 16.57 16.01 16.19 1.0M
2023-05-12 16.17 16.60 15.92 16.22 1.3M
2023-05-11 16.00 16.35 16.00 16.25 0.6M
2023-05-10 15.73 16.08 15.55 15.89 0.4M
2023-05-09 16.14 16.25 15.71 15.73 0.9M
2023-05-08 16.16 16.31 16.03 16.22 0.6M
2023-05-05 16.32 16.47 16.07 16.19 1.1M
2023-05-04 16.08 16.40 15.94 16.40 1.3M
2023-04-28 15.80 16.26 15.51 16.11 1.3M
2023-04-27 16.28 16.29 16.01 16.09 0.7M
2023-04-26 15.80 16.39 15.79 16.18 0.9M
2023-04-25 16.32 16.45 15.50 15.74 1.3M
2023-04-24 16.90 16.90 16.20 16.37 1.0M
2023-04-21 17.87 17.91 16.78 16.80 1.4M
2023-04-20 17.97 18.10 17.62 17.82 0.8M
2023-04-19 17.93 18.23 17.90 17.93 0.7M
2023-04-18 18.48 18.48 17.85 17.95 1.0M
2023-04-17 18.42 18.67 18.15 18.25 1.0M
2023-04-14 18.19 18.50 17.90 18.32 1.1M
2023-04-13 18.64 18.69 18.11 18.17 1.1M
2023-04-12 18.31 18.74 18.14 18.66 1.1M
2023-04-11 18.60 18.61 18.05 18.19 1.3M
2023-04-10 18.86 19.11 18.31 18.49 1.7M
2023-04-07 18.96 19.03 18.60 18.89 1.8M
2023-04-06 18.45 19.05 18.33 19.03 2.2M
2023-04-04 18.80 18.80 18.41 18.45 1.3M
2023-04-03 18.33 18.74 18.29 18.72 1.6M
2023-03-31 18.47 18.47 18.10 18.33 1.0M
2023-03-30 18.50 18.50 18.20 18.34 1.2M
2023-03-29 18.26 18.52 17.83 18.31 1.4M
2023-03-28 18.45 18.54 18.05 18.12 1.2M
2023-03-27 18.75 18.82 18.22 18.49 1.4M
2023-03-24 18.39 18.79 18.30 18.68 1.9M
2023-03-23 18.37 18.43 18.16 18.39 1.9M
2023-03-22 18.00 18.43 17.95 18.37 1.6M
2023-03-21 17.99 18.02 17.60 18.00 1.1M
2023-03-20 17.85 18.07 17.41 17.84 1.0M
2023-03-17 17.46 17.91 17.29 17.86 0.7M
2023-03-16 17.73 17.85 17.36 17.41 0.5M
2023-03-15 17.75 18.08 17.68 17.69 0.8M
2023-03-14 17.70 17.82 17.43 17.62 0.7M
2023-03-13 17.83 18.05 17.54 17.78 0.8M
2023-03-10 17.94 18.17 17.89 18.01 0.9M
2023-03-09 17.58 18.07 17.51 18.00 1.0M
2023-03-08 17.58 17.74 17.17 17.66 0.8M
2023-03-07 17.99 17.99 17.10 17.31 0.8M
2023-03-06 18.07 18.18 17.83 17.95 0.7M
2023-03-03 18.07 18.28 17.76 17.90 0.8M
2023-03-02 18.10 18.40 17.75 18.14 1.0M
2023-03-01 17.92 18.15 17.70 18.10 0.9M
2023-02-28 17.75 17.90 17.49 17.73 1.0M
2023-02-27 18.23 18.29 17.66 17.71 1.2M
2023-02-24 18.39 18.66 18.18 18.29 0.8M
2023-02-23 18.29 18.57 18.28 18.54 1.0M
2023-02-22 18.20 18.32 18.03 18.25 0.5M
2023-02-21 18.22 18.37 18.06 18.20 0.8M
2023-02-20 18.15 18.19 17.77 18.16 0.8M
2023-02-17 18.08 18.28 17.92 17.94 0.9M
2023-02-16 18.88 18.88 17.90 17.99 1.6M
2023-02-15 18.78 18.90 18.57 18.76 0.8M
2023-02-14 18.78 19.05 18.53 18.58 0.9M
2023-02-13 18.70 18.99 18.62 18.92 0.9M
2023-02-10 19.08 19.12 18.52 18.76 1.6M
2023-02-09 18.69 19.03 18.30 18.95 2.1M
2023-02-08 18.26 19.18 18.26 18.66 3.1M
2023-02-07 17.64 18.27 17.50 18.15 1.4M
2023-02-06 17.51 17.83 17.42 17.62 1.0M
2023-02-03 17.35 17.76 17.10 17.59 1.1M
2023-02-02 17.50 17.59 17.30 17.39 0.8M
2023-02-01 17.18 17.55 17.11 17.48 0.8M
2023-01-31 17.05 17.20 16.96 17.15 0.7M
2023-01-30 16.94 17.35 16.83 17.12 1.1M
2023-01-20 16.68 16.80 16.54 16.70 0.5M
2023-01-19 16.22 16.73 16.22 16.68 0.8M
2023-01-18 16.15 16.35 16.07 16.22 0.5M
2023-01-17 16.18 16.53 16.07 16.12 0.4M
2023-01-16 15.91 16.34 15.85 16.27 0.7M
2023-01-13 15.92 15.92 15.69 15.78 0.3M
2023-01-12 15.76 15.91 15.64 15.90 0.3M
2023-01-11 15.98 16.10 15.68 15.77 0.5M
2023-01-10 15.99 16.09 15.60 15.92 0.5M
2023-01-09 16.01 16.09 15.82 15.85 0.4M
2023-01-06 15.91 16.10 15.81 15.85 0.4M
2023-01-05 16.00 16.00 15.67 15.92 0.4M
2023-01-04 15.79 15.99 15.67 15.98 0.4M
2023-01-03 15.51 15.94 15.06 15.84 0.7M