Yuhuan CNC Machine (002903)

002903
🏛️ China →
22.68
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
2024-12-31 16.92 17.01 16.24 16.25 4.4M
2024-12-30 16.97 17.07 16.43 16.87 3.8M
2024-12-27 17.19 17.42 17.03 17.10 3.4M
2024-12-26 16.85 17.37 16.76 17.18 3.7M
2024-12-25 17.53 17.53 16.50 16.85 5.7M
2024-12-24 17.40 17.85 16.95 17.40 5.3M
2024-12-23 18.20 18.26 17.06 17.10 6.4M
2024-12-20 18.04 18.52 17.95 18.22 6.8M
2024-12-19 17.70 18.21 17.65 18.06 5.0M
2024-12-18 18.07 18.16 17.55 17.97 4.9M
2024-12-17 18.59 19.06 17.94 18.04 6.2M
2024-12-16 18.93 19.01 18.48 18.66 4.5M
2024-12-13 19.19 19.50 18.81 18.93 7.2M
2024-12-12 19.65 19.77 19.05 19.37 7.5M
2024-12-11 19.46 19.99 19.11 19.59 11.0M
2024-12-10 19.98 20.35 19.54 19.74 16.2M
2024-12-09 19.20 19.93 19.00 19.38 15.0M
2024-12-06 19.40 19.68 19.10 19.20 11.5M
2024-12-05 18.81 19.53 18.71 19.45 15.1M
2024-12-04 19.16 19.42 18.60 18.86 12.4M
2024-12-03 18.59 19.38 18.55 19.31 17.2M
2024-12-02 18.44 18.90 18.44 18.68 13.9M
2024-11-29 17.38 19.22 17.38 18.44 18.2M
2024-11-28 17.66 17.86 17.40 17.47 3.3M
2024-11-27 17.72 17.72 16.91 17.69 4.4M
2024-11-26 17.80 18.09 17.46 17.54 4.0M
2024-11-25 17.45 17.87 17.23 17.83 4.3M
2024-11-22 18.10 18.25 17.31 17.36 4.5M
2024-11-21 18.01 18.22 17.80 18.16 4.5M
2024-11-20 17.60 18.20 17.56 18.05 5.4M
2024-11-19 17.04 17.65 16.92 17.65 5.1M
2024-11-18 17.64 17.82 16.70 16.83 5.6M
2024-11-15 17.94 18.17 17.52 17.61 4.6M
2024-11-14 18.36 18.59 17.90 17.91 4.8M
2024-11-13 18.30 18.47 17.78 18.47 5.9M
2024-11-12 18.81 18.96 18.20 18.40 7.5M
2024-11-11 18.12 18.75 18.09 18.75 10.7M
2024-11-08 18.15 18.86 18.01 18.23 11.5M
2024-11-07 17.92 18.05 17.69 18.03 6.5M
2024-11-06 18.20 18.39 17.86 17.98 10.5M
2024-11-05 17.55 17.98 17.35 17.95 9.3M
2024-11-04 16.69 17.59 16.69 17.55 8.4M
2024-11-01 17.50 17.50 16.61 16.68 7.3M
2024-10-31 17.36 17.65 17.18 17.57 7.6M
2024-10-30 17.08 17.73 17.08 17.41 5.6M
2024-10-29 17.61 17.76 17.20 17.22 6.6M
2024-10-28 17.40 17.66 17.25 17.62 7.5M
2024-10-25 17.29 17.53 17.28 17.40 6.1M
2024-10-24 17.28 17.62 17.13 17.30 5.5M
2024-10-23 17.47 17.67 17.21 17.36 7.7M
2024-10-22 17.24 17.56 17.13 17.44 8.4M
2024-10-21 16.87 17.40 16.81 17.13 10.6M
2024-10-18 16.58 17.34 16.56 17.16 6.9M
2024-10-17 16.75 17.13 16.65 16.66 5.5M
2024-10-16 16.49 16.95 16.40 16.67 4.2M
2024-10-15 17.10 17.33 16.73 16.75 7.9M
2024-10-14 16.69 17.56 16.30 17.33 8.8M
2024-10-11 17.34 17.43 16.45 16.57 7.0M
2024-10-10 18.50 18.98 17.53 17.59 14.0M
2024-10-09 18.56 20.35 17.20 19.10 19.3M
2024-10-08 19.46 19.47 17.55 18.90 15.9M
2024-09-30 17.01 17.80 16.32 17.78 15.2M
2024-09-27 15.48 16.68 15.34 16.25 10.3M
2024-09-26 14.94 15.29 14.81 15.29 6.6M
2024-09-25 14.81 15.24 14.71 14.90 6.3M
2024-09-24 14.52 14.78 14.23 14.77 5.0M
2024-09-23 14.26 14.48 14.20 14.43 2.1M
2024-09-20 14.34 14.42 14.16 14.34 2.4M
2024-09-19 14.16 14.42 13.91 14.30 3.3M
2024-09-18 14.35 14.35 13.82 14.04 2.9M
2024-09-13 14.54 14.63 14.18 14.22 2.5M
2024-09-12 15.00 15.11 14.50 14.55 3.6M
2024-09-11 15.14 15.14 14.90 14.95 2.0M
2024-09-10 15.03 15.23 14.76 15.15 2.6M
2024-09-09 14.82 15.16 14.74 15.08 2.6M
2024-09-06 15.56 15.60 14.97 15.01 4.2M
2024-09-05 15.50 15.65 15.41 15.55 3.5M
2024-09-04 15.45 15.71 15.40 15.53 4.3M
2024-09-03 15.80 15.84 15.44 15.61 6.4M
2024-09-02 15.43 16.06 15.43 15.60 10.9M
2024-08-30 15.41 15.99 15.16 15.59 14.9M
2024-08-29 14.00 15.49 13.90 15.49 11.5M
2024-08-28 14.00 14.39 13.96 14.08 2.1M
2024-08-27 14.36 14.64 14.07 14.08 2.7M
2024-08-26 14.18 15.33 14.01 14.51 4.3M
2024-08-23 14.15 14.21 13.90 13.98 2.0M
2024-08-22 14.71 14.74 14.09 14.16 3.2M
2024-08-21 14.65 14.85 14.61 14.71 1.5M
2024-08-20 14.81 14.93 14.59 14.69 1.7M
2024-08-19 15.05 15.21 14.80 14.81 2.4M
2024-08-16 15.00 15.30 14.98 15.01 2.4M
2024-08-15 14.81 15.20 14.67 15.03 2.3M
2024-08-14 14.90 15.06 14.90 14.91 1.5M
2024-08-13 15.04 15.10 14.78 15.00 2.2M
2024-08-12 15.37 15.37 14.95 15.04 2.7M
2024-08-09 15.41 15.69 15.30 15.37 4.2M
2024-08-08 15.17 15.84 14.83 15.47 6.2M
2024-08-07 15.39 15.60 15.27 15.30 2.6M
2024-08-06 15.20 15.36 15.10 15.31 2.8M
2024-08-05 15.50 15.73 14.96 14.97 4.6M
2024-08-02 15.88 16.16 15.64 15.67 4.2M
2024-08-01 16.16 16.28 16.03 16.08 4.4M
2024-07-31 15.60 16.16 15.52 16.16 6.0M
2024-07-30 15.60 15.73 15.28 15.56 3.4M
2024-07-29 15.71 16.05 15.60 15.65 4.3M
2024-07-26 15.31 15.89 15.26 15.68 5.4M
2024-07-25 15.29 15.51 15.04 15.22 3.7M
2024-07-24 15.56 15.93 15.35 15.46 4.3M
2024-07-23 16.23 16.30 15.76 15.78 5.4M
2024-07-22 16.52 16.72 16.20 16.34 6.2M
2024-07-19 16.48 16.90 16.31 16.51 10.7M
2024-07-18 15.65 17.50 15.64 16.77 16.7M
2024-07-17 15.97 17.67 15.50 16.47 18.0M
2024-07-16 14.66 16.07 14.29 16.07 9.2M
2024-07-15 14.98 15.06 14.49 14.61 4.0M
2024-07-12 15.30 15.42 15.02 15.12 3.4M
2024-07-11 15.20 15.55 15.20 15.42 5.4M
2024-07-10 15.53 15.65 14.88 15.00 9.5M
2024-07-09 15.62 16.30 15.35 16.26 5.4M
2024-07-08 16.02 16.03 15.45 15.49 3.7M
2024-07-05 16.10 16.21 15.67 16.13 3.3M
2024-07-04 16.58 16.99 16.01 16.16 4.3M
2024-07-03 17.18 17.23 16.33 16.55 5.6M
2024-07-02 17.40 17.47 17.04 17.10 5.6M
2024-07-01 17.40 17.53 16.88 17.53 7.1M
2024-06-28 16.80 17.60 16.67 17.47 10.4M
2024-06-27 17.00 17.75 17.00 17.20 10.5M
2024-06-26 17.35 17.45 16.80 17.29 13.3M
2024-06-25 15.90 17.36 15.90 17.36 6.0M
2024-06-24 16.58 16.58 15.75 15.78 4.1M
2024-06-21 16.91 17.04 16.46 16.81 5.0M
2024-06-20 17.80 17.82 17.02 17.05 6.0M
2024-06-19 17.18 18.22 17.18 17.83 9.7M
2024-06-18 16.72 17.60 16.72 17.42 6.9M
2024-06-17 16.41 16.86 16.26 16.61 2.7M
2024-06-14 16.60 16.65 16.35 16.49 2.3M
2024-06-13 16.32 16.96 16.28 16.66 4.9M
2024-06-12 15.99 16.42 15.82 16.27 2.4M
2024-06-11 15.80 16.00 15.42 16.00 2.4M
2024-06-07 15.35 15.88 15.35 15.77 3.1M
2024-06-06 16.06 16.25 15.06 15.25 4.4M
2024-06-05 16.30 16.37 16.05 16.06 2.0M
2024-06-04 16.76 16.76 16.14 16.35 3.4M
2024-06-03 17.40 17.40 16.72 16.85 3.0M
2024-05-31 16.90 17.30 16.88 17.23 2.9M
2024-05-30 16.81 16.99 16.60 16.90 2.5M
2024-05-29 16.88 17.09 16.66 16.83 2.6M
2024-05-28 17.05 17.38 16.83 16.91 3.0M
2024-05-27 17.03 17.05 16.55 17.05 2.7M
2024-05-24 17.01 17.11 16.69 16.89 3.5M
2024-05-23 17.32 17.43 17.04 17.11 3.5M
2024-05-22 17.44 17.61 17.25 17.46 3.2M
2024-05-21 17.92 17.96 17.30 17.47 5.1M
2024-05-20 18.18 18.46 17.85 18.22 7.7M
2024-05-17 17.54 17.80 17.26 17.75 3.9M
2024-05-16 17.65 17.85 17.46 17.55 2.7M
2024-05-15 17.88 18.15 17.51 17.56 3.5M
2024-05-14 17.47 17.93 17.47 17.90 2.9M
2024-05-13 17.71 17.92 17.15 17.48 3.7M
2024-05-10 18.44 18.44 17.85 17.98 4.0M
2024-05-09 17.99 18.58 17.88 18.44 5.6M
2024-05-08 18.10 18.91 18.00 18.17 6.6M
2024-05-07 17.91 19.26 17.83 18.39 9.5M
2024-05-06 17.96 18.04 17.81 17.97 3.1M
2024-04-30 17.88 18.05 17.45 17.69 4.4M
2024-04-29 17.53 18.07 17.53 18.00 5.3M
2024-04-26 16.98 17.55 16.96 17.44 4.5M
2024-04-25 16.98 17.30 16.95 17.10 3.7M
2024-04-24 16.78 17.11 16.65 17.11 4.3M
2024-04-23 16.70 17.00 16.32 16.79 4.7M
2024-04-22 16.42 16.86 16.08 16.72 4.3M
2024-04-19 16.48 16.92 16.47 16.61 4.0M
2024-04-18 16.77 17.09 16.37 16.73 5.0M
2024-04-17 15.69 16.77 15.68 16.77 6.2M
2024-04-16 17.33 17.33 15.59 15.59 7.7M
2024-04-15 18.01 18.33 16.90 17.32 7.4M
2024-04-12 18.85 19.10 18.05 18.22 7.9M
2024-04-11 19.49 19.58 18.71 19.00 12.4M
2024-04-10 19.45 20.63 19.40 19.74 17.7M
2024-04-09 18.46 18.85 18.22 18.75 3.7M
2024-04-08 19.30 19.40 18.37 18.39 5.5M
2024-04-03 20.02 20.19 19.30 19.36 6.4M
2024-04-02 20.06 20.63 19.28 20.19 9.9M
2024-04-01 19.63 20.07 19.62 19.86 6.1M
2024-03-29 19.25 19.65 18.97 19.49 5.5M
2024-03-28 18.74 19.66 18.60 19.31 6.7M
2024-03-27 19.95 19.95 18.70 18.73 7.2M
2024-03-26 19.79 20.60 18.89 20.24 9.9M
2024-03-25 21.00 21.00 19.76 19.80 9.6M
2024-03-22 21.46 21.53 21.00 21.16 13.7M
2024-03-21 21.20 21.93 20.72 21.90 25.6M
2024-03-20 20.88 21.25 20.70 21.04 19.4M
2024-03-19 19.76 21.74 19.53 21.30 32.7M
2024-03-18 19.47 19.88 19.31 19.76 9.7M
2024-03-15 18.88 19.35 18.83 19.35 8.2M
2024-03-14 19.18 19.45 18.65 19.06 6.4M
2024-03-13 19.25 19.35 19.00 19.11 6.3M
2024-03-12 18.98 19.33 18.83 19.27 8.5M
2024-03-11 18.75 18.91 18.44 18.91 5.8M
2024-03-08 18.81 19.06 18.51 19.00 6.5M
2024-03-07 19.70 19.93 18.81 18.86 12.4M
2024-03-06 18.58 19.28 18.48 19.24 12.8M
2024-03-05 18.64 18.94 18.34 18.58 6.9M
2024-03-04 19.37 19.37 18.41 19.02 9.4M
2024-03-01 18.52 19.57 18.26 19.05 12.7M
2024-02-29 17.03 18.57 17.02 18.51 13.4M
2024-02-28 19.43 19.87 17.73 17.73 18.4M
2024-02-27 19.75 20.54 19.50 19.70 22.6M
2024-02-26 18.89 19.36 18.38 19.36 7.2M
2024-02-23 16.49 17.83 16.49 17.60 11.9M
2024-02-22 15.99 16.54 15.91 16.48 7.1M
2024-02-21 15.54 16.67 15.51 15.99 8.4M
2024-02-20 15.30 16.18 14.93 15.80 7.7M
2024-02-19 15.00 15.59 14.75 15.37 9.3M
2024-02-08 13.39 14.64 12.76 14.64 9.8M
2024-02-07 14.52 14.60 13.03 13.31 10.6M
2024-02-06 12.76 14.72 12.56 14.26 9.9M
2024-02-05 15.31 15.50 13.95 13.95 6.8M
2024-02-02 16.50 16.72 15.01 15.50 6.7M
2024-02-01 15.97 16.35 15.60 16.18 4.7M
2024-01-31 17.05 17.34 15.96 16.06 6.7M
2024-01-30 17.88 18.09 17.18 17.27 4.1M
2024-01-29 18.61 18.87 17.74 17.78 4.6M
2024-01-26 19.21 19.33 18.60 18.63 5.4M
2024-01-25 18.90 19.26 18.43 19.20 6.8M
2024-01-24 18.88 19.12 17.91 18.71 6.9M
2024-01-23 18.70 19.00 18.16 18.88 6.8M
2024-01-22 19.59 20.19 18.52 18.70 8.0M
2024-01-19 20.01 20.35 19.70 19.71 7.0M
2024-01-18 20.01 20.31 19.38 20.07 7.9M
2024-01-17 21.45 21.50 20.23 20.34 8.3M
2024-01-16 22.33 22.40 21.10 21.53 9.7M
2024-01-15 22.50 22.69 21.88 22.30 6.3M
2024-01-12 23.00 23.07 22.32 22.49 8.9M
2024-01-11 22.50 23.25 22.50 23.10 12.3M
2024-01-10 24.13 24.20 22.74 22.83 18.9M
2024-01-09 21.95 24.24 21.83 24.24 12.6M
2024-01-08 21.71 22.65 21.08 22.04 14.6M
2024-01-05 25.35 26.60 22.59 22.59 21.6M
2024-01-04 25.50 25.60 23.78 25.10 19.7M
2024-01-03 25.00 26.93 24.55 26.40 31.3M
2024-01-02 25.21 26.15 24.81 25.47 22.2M