Shenzhen Ysstech Info-Tech (300377)

300377
🏛️ China →
22.29
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 7.61 7.79 7.60 7.76 12.1M
2023-12-28 7.39 7.67 7.35 7.61 14.1M
2023-12-27 7.29 7.44 7.26 7.40 13.3M
2023-12-26 7.46 7.49 7.20 7.26 15.2M
2023-12-25 7.56 7.67 7.41 7.47 11.2M
2023-12-22 7.74 7.84 7.54 7.56 17.1M
2023-12-21 7.63 7.83 7.55 7.74 21.7M
2023-12-20 7.85 7.85 7.56 7.57 27.9M
2023-12-19 7.73 7.94 7.40 7.81 57.5M
2023-12-18 9.04 9.09 8.56 8.59 20.0M
2023-12-15 9.11 9.16 8.96 9.01 10.6M
2023-12-14 9.22 9.31 9.09 9.11 13.9M
2023-12-13 9.34 9.37 9.19 9.22 11.5M
2023-12-12 9.30 9.39 9.24 9.32 15.2M
2023-12-11 9.09 9.32 8.94 9.31 22.5M
2023-12-08 9.18 9.21 8.98 9.04 17.7M
2023-12-07 8.95 9.23 8.91 9.18 21.3M
2023-12-06 8.95 9.11 8.78 8.95 14.4M
2023-12-05 9.26 9.28 8.90 8.91 21.3M
2023-12-04 9.14 9.50 9.14 9.28 29.2M
2023-12-01 8.78 9.09 8.74 9.04 12.8M
2023-11-30 8.90 8.90 8.70 8.77 8.8M
2023-11-29 8.92 8.99 8.85 8.87 9.0M
2023-11-28 8.94 9.07 8.85 8.97 10.1M
2023-11-27 8.88 9.05 8.88 8.91 11.6M
2023-11-24 9.17 9.17 8.85 8.89 15.1M
2023-11-23 9.15 9.19 8.97 9.13 14.2M
2023-11-22 9.25 9.36 9.09 9.10 19.7M
2023-11-21 9.32 9.44 9.23 9.26 17.0M
2023-11-20 9.28 9.38 9.20 9.30 13.7M
2023-11-17 9.34 9.36 9.21 9.28 13.8M
2023-11-16 9.34 9.40 9.20 9.29 15.7M
2023-11-15 9.43 9.56 9.32 9.34 25.3M
2023-11-14 9.24 9.45 9.20 9.39 23.4M
2023-11-13 9.09 9.32 9.08 9.21 20.5M
2023-11-10 9.08 9.15 9.02 9.03 13.3M
2023-11-09 9.20 9.25 9.05 9.11 19.2M
2023-11-08 9.05 9.21 8.97 9.11 26.0M
2023-11-07 8.85 9.02 8.82 9.00 20.7M
2023-11-06 8.64 8.89 8.61 8.89 25.6M
2023-11-03 8.40 8.65 8.39 8.51 14.3M
2023-11-02 8.47 8.68 8.39 8.40 16.8M
2023-11-01 8.71 8.79 8.48 8.48 16.2M
2023-10-31 8.75 8.91 8.56 8.65 20.3M
2023-10-30 8.66 8.79 8.62 8.75 17.2M
2023-10-27 8.88 8.88 8.53 8.69 18.3M
2023-10-26 8.68 8.85 8.58 8.83 21.8M
2023-10-25 8.61 8.90 8.51 8.72 27.4M
2023-10-24 8.27 8.65 7.55 8.58 39.4M
2023-10-23 9.16 9.17 8.10 8.28 43.6M
2023-10-20 8.88 9.30 8.83 9.27 44.3M
2023-10-19 8.81 9.25 8.77 8.95 35.4M
2023-10-18 8.90 8.99 8.72 8.88 26.2M
2023-10-17 8.57 9.10 8.56 9.03 39.2M
2023-10-16 8.50 8.63 8.44 8.50 10.8M
2023-10-13 8.63 8.64 8.49 8.52 12.1M
2023-10-12 8.79 8.85 8.66 8.68 12.4M
2023-10-11 8.66 8.81 8.56 8.72 14.6M
2023-10-10 8.45 8.75 8.41 8.67 19.6M
2023-10-09 8.51 8.54 8.40 8.45 10.8M
2023-09-28 8.46 8.56 8.46 8.54 9.5M
2023-09-27 8.51 8.57 8.42 8.44 10.3M
2023-09-26 8.43 8.57 8.43 8.51 8.2M
2023-09-25 8.68 8.68 8.39 8.48 16.7M
2023-09-22 8.42 8.69 8.41 8.66 14.8M
2023-09-21 8.49 8.59 8.44 8.46 7.5M
2023-09-20 8.53 8.63 8.49 8.49 6.6M
2023-09-19 8.59 8.61 8.48 8.50 7.3M
2023-09-18 8.49 8.65 8.41 8.60 9.1M
2023-09-15 8.52 8.65 8.49 8.54 10.4M
2023-09-14 8.55 8.62 8.45 8.53 10.1M
2023-09-13 8.78 8.80 8.50 8.57 13.5M
2023-09-12 8.81 8.87 8.73 8.78 13.1M
2023-09-11 8.73 8.91 8.63 8.88 18.8M
2023-09-08 8.65 8.80 8.54 8.72 16.1M
2023-09-07 8.66 8.85 8.58 8.75 19.9M
2023-09-06 8.87 8.88 8.66 8.69 24.1M
2023-09-05 9.08 9.10 8.85 8.88 19.1M
2023-09-04 8.93 9.13 8.93 9.11 18.2M
2023-09-01 9.23 9.23 8.90 8.94 25.9M
2023-08-31 9.27 9.28 8.98 9.15 28.3M
2023-08-30 9.62 9.62 9.24 9.25 50.7M
2023-08-29 9.52 9.87 9.30 9.72 58.5M
2023-08-28 11.00 11.00 9.43 9.51 87.4M
2023-08-25 9.37 9.84 9.29 9.60 53.8M
2023-08-24 9.46 9.75 9.20 9.56 52.5M
2023-08-23 9.88 9.89 9.40 9.45 65.0M
2023-08-22 9.55 10.35 9.52 10.13 85.8M
2023-08-21 9.75 9.84 9.49 9.55 46.6M
2023-08-18 10.05 10.21 9.57 9.63 71.2M
2023-08-17 9.74 10.42 9.68 10.23 120.1M
2023-08-16 8.99 10.60 8.88 10.00 133.8M
2023-08-15 8.80 8.91 8.61 8.83 32.2M
2023-08-14 8.88 9.07 8.75 8.96 30.7M
2023-08-11 9.50 9.54 9.00 9.00 50.3M
2023-08-10 9.19 9.77 9.04 9.77 69.9M
2023-08-09 8.81 9.36 8.79 9.26 48.0M
2023-08-08 9.19 9.19 8.88 8.97 36.1M
2023-08-07 9.27 9.41 9.05 9.32 49.6M
2023-08-04 8.80 9.91 8.77 9.28 79.3M
2023-08-03 8.33 8.82 8.32 8.70 34.1M
2023-08-02 8.28 8.51 8.21 8.37 16.1M
2023-08-01 8.36 8.41 8.25 8.28 14.2M
2023-07-31 8.30 8.55 8.29 8.36 25.8M
2023-07-28 7.83 8.44 7.78 8.42 37.5M
2023-07-27 7.94 8.00 7.80 7.82 8.4M
2023-07-26 8.09 8.10 7.93 7.96 9.9M
2023-07-25 7.82 8.17 7.82 8.09 20.0M
2023-07-24 7.71 7.84 7.61 7.76 6.4M
2023-07-21 7.73 7.80 7.69 7.72 5.6M
2023-07-20 7.83 7.90 7.74 7.77 8.2M
2023-07-19 7.81 7.89 7.79 7.84 5.5M
2023-07-18 7.85 7.90 7.78 7.82 5.6M
2023-07-17 7.89 7.94 7.78 7.87 6.7M
2023-07-14 7.72 7.93 7.70 7.86 12.8M
2023-07-13 7.61 7.73 7.54 7.71 8.6M
2023-07-12 7.78 7.80 7.55 7.56 12.0M
2023-07-11 7.74 7.82 7.74 7.79 6.0M
2023-07-10 7.88 7.91 7.75 7.79 8.3M
2023-07-07 7.98 8.00 7.75 7.86 11.5M
2023-07-06 7.99 8.13 7.92 8.02 8.2M
2023-07-05 8.07 8.20 7.99 8.02 10.8M
2023-07-04 8.07 8.13 8.03 8.09 9.4M
2023-07-03 8.10 8.16 7.93 8.10 12.2M
2023-06-30 7.89 8.12 7.86 8.10 11.5M
2023-06-29 7.87 8.00 7.81 7.91 11.7M
2023-06-28 8.07 8.08 7.67 7.93 14.4M
2023-06-27 8.15 8.17 8.02 8.09 7.9M
2023-06-26 8.37 8.39 8.01 8.04 13.8M
2023-06-21 8.65 8.70 8.38 8.39 16.2M
2023-06-20 8.64 8.76 8.56 8.72 16.2M
2023-06-19 8.55 8.73 8.50 8.63 13.2M
2023-06-16 8.43 8.63 8.37 8.56 11.6M
2023-06-15 8.50 8.55 8.41 8.43 8.8M
2023-06-14 8.56 8.64 8.50 8.52 10.0M
2023-06-13 8.55 8.72 8.50 8.70 12.1M
2023-06-12 8.52 8.69 8.50 8.59 11.2M
2023-06-09 8.45 8.57 8.42 8.52 10.1M
2023-06-08 8.47 8.57 8.33 8.50 10.1M
2023-06-07 8.32 8.52 8.26 8.46 9.6M
2023-06-06 8.51 8.54 8.25 8.30 9.1M
2023-06-05 8.42 8.60 8.38 8.49 11.4M
2023-06-02 8.46 8.50 8.38 8.40 10.1M
2023-06-01 8.26 8.54 8.22 8.43 16.3M
2023-05-31 8.20 8.32 8.15 8.30 11.1M
2023-05-30 8.02 8.22 7.91 8.22 11.9M
2023-05-29 8.11 8.14 8.00 8.02 8.6M
2023-05-26 8.00 8.08 7.95 8.07 6.7M
2023-05-25 8.05 8.10 7.86 7.99 10.2M
2023-05-24 8.02 8.13 7.95 8.04 8.3M
2023-05-23 8.27 8.27 8.07 8.07 10.5M
2023-05-22 8.20 8.34 8.10 8.31 14.4M
2023-05-19 8.23 8.27 8.14 8.24 8.1M
2023-05-18 8.04 8.30 8.01 8.21 12.6M
2023-05-17 7.96 8.07 7.89 8.04 9.1M
2023-05-16 8.15 8.16 7.95 7.98 9.5M
2023-05-15 8.21 8.23 7.94 8.14 11.3M
2023-05-12 8.30 8.36 8.18 8.19 9.2M
2023-05-11 8.40 8.49 8.31 8.32 10.4M
2023-05-10 8.36 8.48 8.33 8.38 11.4M
2023-05-09 8.50 8.60 8.41 8.43 13.6M
2023-05-08 8.45 8.59 8.30 8.55 15.7M
2023-05-05 8.33 8.48 8.24 8.39 16.4M
2023-05-04 8.52 8.63 8.26 8.36 18.5M
2023-04-28 8.31 8.58 8.27 8.55 23.9M
2023-04-27 8.75 8.75 8.10 8.21 32.5M
2023-04-26 9.28 9.38 8.96 9.01 16.4M
2023-04-25 9.50 9.53 9.17 9.29 16.4M
2023-04-24 9.40 9.76 9.40 9.54 14.3M
2023-04-21 10.17 10.20 9.45 9.45 24.6M
2023-04-20 10.04 10.27 9.95 10.23 19.2M
2023-04-19 10.03 10.31 10.01 10.07 14.6M
2023-04-18 10.20 10.32 9.99 10.08 19.6M
2023-04-17 10.65 10.66 10.20 10.30 24.2M
2023-04-14 10.58 10.76 10.38 10.65 24.8M
2023-04-13 10.55 10.86 10.50 10.52 29.4M
2023-04-12 10.23 10.64 10.21 10.54 24.8M
2023-04-11 10.08 10.29 10.02 10.19 17.9M
2023-04-10 10.59 10.68 10.05 10.08 28.4M
2023-04-07 10.43 10.66 10.19 10.59 27.1M
2023-04-06 10.37 10.50 10.18 10.30 26.8M
2023-04-04 10.60 10.74 10.40 10.66 31.8M
2023-04-03 10.17 10.63 10.08 10.61 36.2M
2023-03-31 10.03 10.24 9.78 10.21 19.1M
2023-03-30 10.16 10.19 9.86 9.94 16.1M
2023-03-29 10.05 10.30 9.96 10.10 20.5M
2023-03-28 10.29 10.31 10.05 10.09 23.1M
2023-03-27 10.26 10.44 10.07 10.38 32.4M
2023-03-24 10.05 10.30 9.97 10.22 26.2M
2023-03-23 10.16 10.25 9.91 10.10 25.0M
2023-03-22 9.90 10.12 9.82 10.11 31.1M
2023-03-21 9.52 9.90 9.42 9.87 26.6M
2023-03-20 9.66 9.75 9.50 9.51 15.8M
2023-03-17 9.37 9.73 9.37 9.65 18.9M
2023-03-16 9.45 9.48 9.22 9.35 12.2M
2023-03-15 9.63 9.71 9.42 9.44 13.3M
2023-03-14 9.63 9.74 9.43 9.62 17.2M
2023-03-13 9.51 9.72 9.40 9.71 21.4M
2023-03-10 9.40 9.86 9.39 9.59 28.2M
2023-03-09 9.30 9.51 9.17 9.49 11.9M
2023-03-08 9.17 9.36 9.11 9.34 8.5M
2023-03-07 9.38 9.48 9.12 9.15 10.7M
2023-03-06 9.46 9.53 9.39 9.42 11.5M
2023-03-03 9.52 9.52 9.30 9.44 12.9M
2023-03-02 9.53 9.58 9.46 9.52 11.1M
2023-03-01 9.25 9.54 9.21 9.53 20.6M
2023-02-28 9.22 9.38 9.08 9.25 14.0M
2023-02-27 9.23 9.28 9.03 9.07 10.0M
2023-02-24 9.23 9.31 9.18 9.25 7.6M
2023-02-23 9.36 9.36 9.13 9.18 12.6M
2023-02-22 9.37 9.45 9.17 9.38 12.8M
2023-02-21 9.48 9.77 9.30 9.39 16.5M
2023-02-20 9.24 9.45 9.23 9.41 16.6M
2023-02-17 9.56 9.63 9.15 9.15 23.7M
2023-02-16 9.71 9.97 9.50 9.56 27.1M
2023-02-15 9.47 9.74 9.44 9.70 17.7M
2023-02-14 9.60 9.66 9.43 9.47 13.5M
2023-02-13 9.56 9.66 9.46 9.61 15.3M
2023-02-10 9.75 9.83 9.56 9.62 15.4M
2023-02-09 9.45 9.83 9.40 9.80 23.5M
2023-02-08 9.66 9.70 9.44 9.48 16.2M
2023-02-07 9.58 9.73 9.48 9.67 18.8M
2023-02-06 9.49 9.67 9.38 9.65 26.0M
2023-02-03 9.28 9.52 9.23 9.52 21.1M
2023-02-02 9.52 9.55 9.29 9.30 20.1M
2023-02-01 9.26 9.49 9.22 9.47 20.4M
2023-01-31 9.22 9.38 9.19 9.27 17.9M
2023-01-30 9.20 9.34 9.04 9.24 20.2M
2023-01-20 8.94 9.13 8.90 8.99 13.5M
2023-01-19 8.85 8.98 8.81 8.96 10.0M
2023-01-18 8.83 8.90 8.69 8.85 8.2M
2023-01-17 8.85 8.93 8.73 8.77 8.2M
2023-01-16 8.79 9.01 8.78 8.89 12.9M
2023-01-13 8.77 8.80 8.68 8.75 6.6M
2023-01-12 8.68 8.83 8.66 8.74 9.8M
2023-01-11 8.89 8.95 8.70 8.74 11.8M
2023-01-10 8.86 9.05 8.74 8.88 13.2M
2023-01-09 8.64 9.03 8.61 8.85 18.7M
2023-01-06 8.71 8.84 8.61 8.64 13.3M
2023-01-05 8.75 8.85 8.69 8.71 11.1M
2023-01-04 8.57 8.75 8.50 8.74 14.4M
2023-01-03 8.20 8.59 8.16 8.57 14.6M