Yunding Technology (000409)

000409
🏛️ China →
11.21
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 6.22 6.85 6.17 6.65 32.8M
2021-12-30 6.39 6.48 6.21 6.31 23.9M
2021-12-29 6.58 6.64 6.26 6.40 26.3M
2021-12-28 6.41 6.92 6.41 6.74 36.7M
2021-12-27 6.30 7.01 6.30 6.62 41.9M
2021-12-24 6.65 6.69 6.14 6.37 38.3M
2021-12-23 6.23 6.96 6.17 6.80 59.9M
2021-12-22 6.13 6.53 6.03 6.33 31.9M
2021-12-21 6.01 6.45 5.86 6.26 44.0M
2021-12-20 6.06 6.45 6.04 6.10 41.7M
2021-12-17 6.65 6.89 6.14 6.28 73.6M
2021-12-16 6.10 6.40 6.09 6.40 25.9M
2021-12-15 5.35 5.82 5.25 5.82 36.2M
2021-12-14 5.13 5.40 5.10 5.29 10.3M
2021-12-13 5.20 5.28 5.11 5.14 4.9M
2021-12-10 5.07 5.21 5.07 5.20 5.2M
2021-12-09 5.16 5.20 5.07 5.10 6.7M
2021-12-08 5.28 5.35 5.17 5.18 5.3M
2021-12-07 5.20 5.27 5.14 5.24 5.0M
2021-12-06 5.24 5.29 5.18 5.19 4.0M
2021-12-03 5.29 5.31 5.21 5.24 4.3M
2021-12-02 5.34 5.39 5.25 5.30 6.1M
2021-12-01 5.25 5.36 5.18 5.34 9.9M
2021-11-30 5.12 5.24 5.10 5.22 6.7M
2021-11-29 5.11 5.17 5.06 5.12 4.1M
2021-11-26 5.11 5.29 5.11 5.17 7.8M
2021-11-25 5.17 5.17 5.10 5.12 2.3M
2021-11-24 5.10 5.18 5.06 5.15 4.4M
2021-11-23 5.18 5.18 5.09 5.10 2.9M
2021-11-22 5.13 5.24 5.09 5.15 4.6M
2021-11-19 5.01 5.18 4.96 5.14 6.1M
2021-11-18 5.13 5.18 5.01 5.01 4.5M
2021-11-17 5.09 5.15 5.07 5.14 3.7M
2021-11-16 5.25 5.25 5.10 5.12 6.0M
2021-11-15 5.02 5.27 4.95 5.17 10.8M
2021-11-12 4.93 5.06 4.86 5.02 4.9M
2021-11-11 4.90 4.94 4.88 4.93 2.1M
2021-11-10 4.91 4.93 4.82 4.91 2.2M
2021-11-09 4.89 4.94 4.87 4.91 1.7M
2021-11-08 4.80 4.89 4.80 4.88 1.7M
2021-11-05 4.77 4.85 4.77 4.82 1.4M
2021-11-04 4.71 4.80 4.71 4.80 2.1M
2021-11-03 4.79 4.81 4.69 4.72 3.0M
2021-11-02 4.83 4.89 4.77 4.79 2.8M
2021-11-01 4.82 4.85 4.73 4.83 2.3M
2021-10-29 4.80 4.85 4.75 4.82 2.2M
2021-10-28 4.83 4.88 4.75 4.80 2.4M
2021-10-27 4.92 4.92 4.78 4.82 3.1M
2021-10-26 4.92 4.97 4.90 4.90 1.8M
2021-10-25 4.92 4.98 4.86 4.92 2.4M
2021-10-22 4.95 5.01 4.93 4.95 2.8M
2021-10-21 5.01 5.04 4.97 4.97 3.1M
2021-10-20 5.13 5.18 5.02 5.04 4.6M
2021-10-19 5.18 5.22 5.07 5.10 5.5M
2021-10-18 5.05 5.36 5.02 5.22 9.5M
2021-10-15 5.11 5.11 4.93 4.97 3.8M
2021-10-14 5.14 5.14 4.95 5.07 5.2M
2021-10-13 5.25 5.26 5.11 5.15 3.5M
2021-10-12 5.21 5.26 5.11 5.20 5.0M
2021-10-11 5.22 5.32 5.16 5.20 5.9M
2021-10-08 4.90 5.27 4.90 5.24 13.3M
2021-09-30 4.76 4.89 4.76 4.87 2.6M
2021-09-29 4.80 4.87 4.76 4.76 3.0M
2021-09-28 4.76 4.93 4.70 4.86 4.2M
2021-09-27 4.95 5.02 4.67 4.75 7.3M
2021-09-24 5.15 5.15 4.95 4.95 6.9M
2021-09-23 5.13 5.18 5.08 5.12 5.3M
2021-09-22 5.09 5.21 5.06 5.12 5.9M
2021-09-17 5.21 5.28 5.00 5.16 10.2M
2021-09-16 5.48 5.50 5.22 5.22 24.0M
2021-09-15 5.12 5.62 5.11 5.47 32.4M
2021-09-14 5.30 5.30 5.05 5.11 8.0M
2021-09-13 5.06 5.46 5.05 5.21 12.2M
2021-09-10 5.12 5.15 5.00 5.08 8.1M
2021-09-09 4.98 5.16 4.98 5.14 7.3M
2021-09-08 4.91 5.04 4.91 5.03 6.4M
2021-09-07 4.90 4.93 4.87 4.92 4.2M
2021-09-06 4.84 4.88 4.82 4.86 4.6M
2021-09-03 4.82 4.87 4.79 4.84 4.4M
2021-09-02 4.73 4.82 4.73 4.82 4.3M
2021-09-01 4.76 4.87 4.75 4.78 4.5M
2021-08-31 4.81 4.84 4.75 4.78 3.9M
2021-08-30 4.64 4.84 4.62 4.80 7.8M
2021-08-27 4.70 4.71 4.60 4.64 4.6M
2021-08-26 4.70 4.79 4.66 4.73 5.4M
2021-08-25 4.63 4.71 4.59 4.69 4.1M
2021-08-24 4.66 4.72 4.61 4.63 2.8M
2021-08-23 4.52 4.68 4.51 4.66 4.4M
2021-08-20 4.55 4.55 4.48 4.52 3.6M
2021-08-19 4.62 4.65 4.56 4.56 3.2M
2021-08-18 4.58 4.66 4.55 4.62 4.3M
2021-08-17 4.77 4.77 4.56 4.57 7.6M
2021-08-16 4.83 4.84 4.74 4.76 3.7M
2021-08-13 4.84 4.87 4.78 4.80 3.9M
2021-08-12 4.82 4.89 4.79 4.87 4.8M
2021-08-11 4.88 4.88 4.78 4.82 4.1M
2021-08-10 4.77 4.90 4.73 4.86 5.8M
2021-08-09 4.71 4.80 4.71 4.76 3.1M
2021-08-06 4.80 4.82 4.69 4.75 4.5M
2021-08-05 4.77 4.83 4.72 4.78 4.6M
2021-08-04 4.82 4.87 4.78 4.79 3.9M
2021-08-03 4.89 4.94 4.80 4.81 4.2M
2021-08-02 4.78 4.92 4.71 4.89 4.8M
2021-07-30 4.80 4.85 4.72 4.80 4.7M
2021-07-29 4.70 4.83 4.70 4.80 4.2M
2021-07-28 5.04 5.04 4.65 4.69 11.3M
2021-07-27 5.10 5.22 5.06 5.07 5.2M
2021-07-26 5.19 5.26 5.03 5.16 7.8M
2021-07-23 5.30 5.31 5.18 5.20 7.6M
2021-07-22 5.36 5.39 5.30 5.31 5.4M
2021-07-21 5.44 5.48 5.32 5.36 7.1M
2021-07-20 5.20 5.49 5.19 5.39 8.2M
2021-07-19 5.27 5.32 5.18 5.23 5.9M
2021-07-16 5.32 5.33 5.24 5.27 7.4M
2021-07-15 5.48 5.53 5.25 5.32 14.0M
2021-07-14 5.64 5.77 5.52 5.53 14.0M
2021-07-13 5.50 5.70 5.39 5.67 21.0M
2021-07-12 5.43 5.60 5.35 5.44 12.3M
2021-07-09 5.52 5.58 5.39 5.40 11.3M
2021-07-08 5.46 5.59 5.44 5.51 15.5M
2021-07-07 5.43 5.52 5.39 5.43 13.7M
2021-07-06 5.45 5.65 5.34 5.50 33.5M
2021-07-05 5.28 5.63 5.16 5.63 29.9M
2021-07-02 4.98 5.18 4.91 5.12 9.3M
2021-07-01 5.10 5.12 4.95 4.99 7.7M
2021-06-30 5.12 5.15 5.05 5.09 6.1M
2021-06-29 5.25 5.26 5.06 5.07 10.9M
2021-06-28 5.25 5.32 5.21 5.26 7.9M
2021-06-25 5.23 5.35 5.20 5.29 8.6M
2021-06-24 5.41 5.44 5.22 5.23 11.9M
2021-06-23 5.40 5.57 5.33 5.41 15.5M
2021-06-22 5.30 5.67 5.21 5.50 24.9M
2021-06-21 5.27 5.38 5.24 5.30 15.1M
2021-06-18 5.47 5.47 5.20 5.27 26.1M
2021-06-17 5.44 5.58 5.30 5.54 29.2M
2021-06-16 5.56 6.00 5.38 5.40 38.1M
2021-06-15 5.45 5.88 5.45 5.57 49.8M
2021-06-11 5.74 6.06 5.74 6.06 20.7M
2021-06-10 4.96 5.51 4.91 5.51 43.5M
2021-06-09 4.96 5.08 4.90 5.01 13.7M
2021-06-08 5.10 5.15 4.93 4.99 16.7M
2021-06-07 4.86 5.15 4.82 5.08 26.4M
2021-06-04 5.00 5.11 4.80 4.85 28.1M
2021-06-03 4.55 4.98 4.53 4.98 18.3M
2021-06-02 4.69 4.72 4.52 4.53 8.5M
2021-06-01 4.72 4.72 4.66 4.69 5.3M
2021-05-31 4.65 4.72 4.59 4.72 6.7M
2021-05-28 4.68 4.75 4.62 4.63 8.1M
2021-05-27 4.76 4.78 4.69 4.69 6.2M
2021-05-26 4.81 4.85 4.71 4.73 10.2M
2021-05-25 4.81 4.94 4.75 4.82 12.2M
2021-05-24 4.89 5.05 4.76 4.86 24.9M
2021-05-21 4.42 4.95 4.42 4.95 21.1M
2021-05-20 4.80 4.87 4.48 4.50 15.2M
2021-05-19 4.67 4.80 4.63 4.79 8.6M
2021-05-18 4.59 4.69 4.57 4.67 4.6M
2021-05-17 4.59 4.63 4.55 4.60 4.5M
2021-05-14 4.48 4.61 4.48 4.59 6.7M
2021-05-13 4.50 4.58 4.45 4.48 4.8M
2021-05-12 4.50 4.56 4.46 4.54 3.2M
2021-05-11 4.55 4.55 4.44 4.50 4.6M
2021-05-10 4.45 4.58 4.38 4.55 7.3M
2021-05-07 4.31 4.52 4.30 4.42 7.5M
2021-05-06 4.29 4.35 4.28 4.32 3.0M
2021-04-30 4.49 4.49 4.25 4.29 6.4M
2021-04-29 4.50 4.54 4.38 4.40 7.0M
2021-04-28 4.46 4.60 4.43 4.50 6.7M
2021-04-27 4.62 4.67 4.49 4.52 9.1M
2021-04-26 4.82 4.82 4.63 4.64 9.6M
2021-04-23 4.88 4.89 4.67 4.82 15.4M
2021-04-22 4.88 5.09 4.82 4.94 20.1M
2021-04-21 5.11 5.50 4.82 4.85 41.0M
2021-04-20 4.63 5.05 4.61 5.05 24.3M
2021-04-19 4.54 4.60 4.49 4.59 6.0M
2021-04-16 4.42 4.76 4.41 4.55 8.3M
2021-04-15 4.69 4.69 4.40 4.45 11.1M
2021-04-14 4.62 4.87 4.60 4.72 6.7M
2021-04-13 4.83 4.89 4.58 4.60 11.4M
2021-04-12 5.18 5.18 4.71 4.86 16.7M
2021-04-08 4.90 4.96 4.87 4.93 3.2M
2021-04-07 4.93 4.94 4.87 4.90 4.0M
2021-04-06 4.91 4.98 4.88 4.95 4.6M
2021-04-02 5.01 5.01 4.85 4.88 7.5M
2021-04-01 4.77 5.02 4.76 5.00 7.8M
2021-03-31 4.84 4.88 4.72 4.78 7.4M
2021-03-30 4.56 4.80 4.54 4.80 10.7M
2021-03-29 4.54 4.61 4.50 4.57 3.9M
2021-03-26 4.49 4.57 4.44 4.54 6.3M
2021-03-25 4.50 4.62 4.45 4.55 12.6M
2021-03-24 4.34 4.43 4.31 4.41 3.6M
2021-03-23 4.37 4.45 4.34 4.39 4.2M
2021-03-22 4.26 4.60 4.22 4.42 4.7M
2021-03-19 4.48 4.49 4.39 4.40 7.7M
2021-03-18 4.50 4.50 4.42 4.49 5.6M
2021-03-17 4.39 4.51 4.35 4.50 5.6M
2021-03-16 4.40 4.44 4.34 4.39 2.9M
2021-03-15 4.38 4.44 4.37 4.40 3.2M
2021-03-12 4.33 4.39 4.29 4.38 3.2M
2021-03-11 4.28 4.35 4.26 4.31 3.1M
2021-03-10 4.20 4.31 4.20 4.26 3.4M
2021-03-09 4.25 4.29 4.13 4.21 5.7M
2021-03-08 4.47 4.51 4.28 4.30 7.9M
2021-03-05 4.49 4.56 4.43 4.46 5.0M
2021-03-04 4.36 4.53 4.34 4.47 8.4M
2021-03-03 4.30 4.37 4.25 4.35 6.1M
2021-03-02 4.30 4.35 4.26 4.30 4.8M
2021-03-01 4.30 4.34 4.25 4.28 4.0M
2021-02-26 4.23 4.31 4.18 4.28 5.1M
2021-02-25 4.18 4.28 4.18 4.23 3.2M
2021-02-24 4.12 4.31 4.11 4.18 4.3M
2021-02-23 4.11 4.15 4.06 4.13 2.9M
2021-02-22 4.11 4.18 4.08 4.09 4.6M
2021-02-19 4.08 4.10 4.00 4.10 3.0M
2021-02-18 3.94 4.13 3.92 4.06 4.0M
2021-02-10 3.95 3.95 3.89 3.94 1.3M
2021-02-09 3.86 3.95 3.83 3.91 2.2M
2021-02-08 3.95 3.97 3.85 3.85 2.3M
2021-02-05 3.96 3.99 3.91 3.93 2.0M
2021-02-04 3.94 4.08 3.94 3.96 3.8M
2021-02-03 3.89 4.10 3.89 3.98 4.5M
2021-02-02 3.92 3.99 3.87 3.90 3.9M
2021-02-01 3.92 3.92 3.86 3.92 7.0M
2021-01-29 3.83 3.85 3.65 3.73 3.2M
2021-01-28 3.77 3.94 3.76 3.83 5.5M
2021-01-27 3.62 3.80 3.61 3.80 5.2M
2021-01-26 3.65 3.65 3.60 3.62 2.1M
2021-01-25 3.71 3.72 3.63 3.66 3.2M
2021-01-22 3.81 3.81 3.70 3.74 4.5M
2021-01-21 3.85 3.85 3.78 3.81 3.9M
2021-01-20 3.88 3.88 3.80 3.85 2.0M
2021-01-19 3.86 3.90 3.83 3.89 2.1M
2021-01-18 3.84 3.88 3.80 3.86 2.1M
2021-01-15 3.82 3.85 3.80 3.84 2.7M
2021-01-14 3.94 3.94 3.80 3.81 3.4M
2021-01-13 3.95 3.96 3.90 3.93 1.7M
2021-01-12 3.94 3.97 3.93 3.95 1.2M
2021-01-11 3.97 3.98 3.93 3.94 2.4M
2021-01-08 3.97 4.02 3.96 3.97 2.5M
2021-01-07 4.05 4.05 3.97 3.98 3.2M
2021-01-06 4.06 4.09 4.03 4.05 2.7M
2021-01-05 4.06 4.07 4.04 4.06 2.2M
2021-01-04 4.07 4.10 4.05 4.07 2.6M