Zhejiang Yingfeng Technology Co (605055)

605055
🏛️ China →
9.99
Última Actualización: 2025-09-26
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 7.94 7.97 7.84 7.90 2.2M
2021-12-30 7.98 7.99 7.90 7.93 1.7M
2021-12-29 7.92 7.96 7.81 7.96 2.0M
2021-12-28 8.10 8.10 7.86 7.92 2.8M
2021-12-27 8.10 8.17 7.91 8.00 4.0M
2021-12-24 8.08 8.30 8.06 8.17 5.7M
2021-12-23 8.29 8.33 8.08 8.08 4.9M
2021-12-22 8.49 8.57 8.22 8.29 8.2M
2021-12-21 7.88 8.47 7.87 8.31 11.6M
2021-12-20 7.90 8.04 7.85 7.94 2.3M
2021-12-17 8.08 8.10 7.92 7.92 2.5M
2021-12-16 8.00 8.05 7.93 8.05 2.5M
2021-12-15 8.10 8.13 7.93 7.99 3.2M
2021-12-14 7.89 8.10 7.78 8.10 3.6M
2021-12-13 8.00 8.03 7.88 7.89 4.0M
2021-12-10 8.07 8.15 7.99 8.03 3.9M
2021-12-09 8.04 8.14 7.92 8.07 4.5M
2021-12-08 7.80 8.11 7.80 8.04 5.2M
2021-12-07 7.80 7.93 7.75 7.83 3.7M
2021-12-06 8.06 8.09 7.80 7.80 4.6M
2021-12-03 8.10 8.14 7.93 8.00 5.0M
2021-12-02 8.22 8.25 8.03 8.03 5.3M
2021-12-01 8.20 8.33 8.06 8.26 7.4M
2021-11-30 8.14 8.26 8.09 8.25 7.6M
2021-11-29 8.05 8.30 8.01 8.15 8.9M
2021-11-26 8.41 8.50 8.23 8.30 12.6M
2021-11-25 8.40 8.88 8.32 8.68 29.6M
2021-11-24 7.48 8.23 7.47 8.23 11.2M
2021-11-23 7.45 7.51 7.44 7.48 1.2M
2021-11-22 7.50 7.54 7.43 7.47 1.3M
2021-11-19 7.46 7.51 7.33 7.47 2.0M
2021-11-18 7.45 7.64 7.42 7.45 2.6M
2021-11-17 7.40 7.51 7.38 7.47 2.0M
2021-11-16 7.54 7.56 7.40 7.43 1.7M
2021-11-15 7.36 7.55 7.33 7.55 2.9M
2021-11-12 7.38 7.38 7.29 7.36 1.4M
2021-11-11 7.28 7.43 7.22 7.38 2.3M
2021-11-10 7.26 7.28 7.12 7.28 1.6M
2021-11-09 7.22 7.30 7.22 7.25 1.1M
2021-11-08 7.13 7.32 7.11 7.27 1.6M
2021-11-05 7.17 7.21 7.12 7.14 1.2M
2021-11-04 7.12 7.21 7.07 7.18 1.4M
2021-11-03 7.07 7.13 7.05 7.10 1.0M
2021-11-02 7.28 7.28 7.01 7.08 1.6M
2021-11-01 7.27 7.30 7.20 7.25 1.3M
2021-10-29 7.00 7.33 7.00 7.25 2.1M
2021-10-28 7.20 7.22 6.98 7.03 1.4M
2021-10-27 7.45 7.45 7.11 7.17 2.1M
2021-10-26 7.49 7.62 7.42 7.45 1.2M
2021-10-25 7.43 7.48 7.38 7.47 1.0M
2021-10-22 7.53 7.53 7.43 7.43 1.0M
2021-10-21 7.58 7.60 7.47 7.49 1.6M
2021-10-20 7.72 7.78 7.56 7.58 1.5M
2021-10-19 7.82 7.83 7.71 7.72 1.3M
2021-10-18 7.77 7.84 7.62 7.80 1.7M
2021-10-15 7.84 7.92 7.71 7.72 1.8M
2021-10-14 7.94 7.94 7.80 7.85 2.1M
2021-10-13 7.69 8.10 7.69 7.94 4.1M
2021-10-12 7.79 7.79 7.65 7.69 1.6M
2021-10-11 7.72 7.87 7.67 7.79 2.1M
2021-10-08 7.53 7.74 7.53 7.69 1.5M
2021-09-30 7.44 7.57 7.39 7.52 1.4M
2021-09-29 7.54 7.54 7.37 7.38 2.1M
2021-09-28 7.53 7.61 7.48 7.56 1.6M
2021-09-27 7.91 7.95 7.43 7.53 3.9M
2021-09-24 8.10 8.10 7.91 7.93 3.1M
2021-09-23 7.98 8.06 7.97 8.02 2.9M
2021-09-22 8.02 8.11 7.96 8.01 2.5M
2021-09-17 8.01 8.06 7.93 8.04 2.6M
2021-09-16 8.13 8.18 8.00 8.01 2.9M
2021-09-15 8.18 8.19 8.06 8.13 1.9M
2021-09-14 8.36 8.40 8.15 8.16 2.9M
2021-09-13 8.29 8.35 8.21 8.35 2.6M
2021-09-10 8.32 8.40 8.26 8.29 2.7M
2021-09-09 8.41 8.41 8.30 8.33 3.2M
2021-09-08 8.27 8.41 8.21 8.40 4.6M
2021-09-07 8.24 8.35 8.20 8.27 3.5M
2021-09-06 8.14 8.28 8.12 8.24 2.8M
2021-09-03 8.08 8.17 8.05 8.15 3.1M
2021-09-02 8.00 8.18 7.96 8.10 3.2M
2021-09-01 8.10 8.10 7.92 8.04 3.4M
2021-08-31 8.09 8.19 7.93 8.13 3.8M
2021-08-30 8.15 8.20 8.04 8.06 2.6M
2021-08-27 8.23 8.28 8.14 8.15 3.3M
2021-08-26 8.37 8.45 8.26 8.26 3.0M
2021-08-25 8.35 8.50 8.28 8.43 3.6M
2021-08-24 8.34 8.51 8.32 8.38 3.4M
2021-08-23 8.21 8.35 8.20 8.34 2.5M
2021-08-20 8.25 8.31 8.13 8.20 2.9M
2021-08-19 8.48 8.49 8.30 8.32 4.0M
2021-08-18 8.28 8.66 8.25 8.57 6.7M
2021-08-17 8.36 8.44 8.20 8.24 3.6M
2021-08-16 8.21 8.55 8.16 8.38 4.4M
2021-08-13 8.39 8.47 8.34 8.38 3.8M
2021-08-12 8.45 8.69 8.34 8.52 5.4M
2021-08-11 8.80 8.80 8.49 8.52 6.5M
2021-08-10 8.71 9.59 8.70 8.80 10.1M
2021-08-09 8.56 8.94 8.48 8.82 5.5M
2021-08-06 8.30 8.62 8.18 8.60 5.9M
2021-08-05 8.34 8.46 8.27 8.33 3.5M
2021-08-04 8.20 8.34 8.17 8.33 4.0M
2021-08-03 8.31 8.40 8.17 8.20 3.9M
2021-08-02 8.10 8.36 8.00 8.31 4.5M
2021-07-30 8.30 8.30 7.97 8.09 4.9M
2021-07-29 8.37 8.44 8.30 8.32 3.4M
2021-07-28 8.78 8.78 8.20 8.30 6.9M
2021-07-27 9.25 9.31 8.84 8.90 10.0M
2021-07-26 9.33 10.26 9.27 9.58 16.0M
2021-07-23 9.36 9.44 9.04 9.33 5.6M
2021-07-22 9.38 9.38 9.25 9.28 4.2M
2021-07-21 9.24 9.49 9.24 9.40 7.1M
2021-07-20 8.89 9.56 8.84 9.35 9.8M
2021-07-19 9.02 9.05 8.82 8.97 3.3M
2021-07-16 8.93 9.10 8.60 9.02 6.5M
2021-07-15 9.00 9.04 8.86 8.94 2.7M
2021-07-14 9.07 9.09 8.97 8.99 2.7M
2021-07-13 9.12 9.15 8.95 9.05 3.3M
2021-07-12 8.92 9.23 8.92 9.10 4.9M
2021-07-09 8.83 8.92 8.78 8.90 3.4M
2021-07-08 9.16 9.16 8.79 8.81 5.9M
2021-07-07 9.16 9.17 9.10 9.12 3.0M
2021-07-06 9.10 9.17 9.06 9.14 2.9M
2021-07-05 9.09 9.15 9.02 9.10 3.0M
2021-07-02 9.38 9.42 9.04 9.08 5.4M
2021-07-01 9.52 9.57 9.40 9.42 3.5M
2021-06-30 9.66 9.70 9.50 9.52 4.3M
2021-06-29 9.62 9.86 9.41 9.72 6.9M
2021-06-28 9.70 9.71 9.49 9.61 4.5M
2021-06-25 9.57 9.64 9.40 9.60 4.9M
2021-06-24 9.86 9.89 9.56 9.56 6.6M
2021-06-23 10.01 10.02 9.85 9.86 6.2M
2021-06-22 9.82 10.15 9.82 10.06 7.5M
2021-06-21 9.87 10.15 9.72 9.92 7.3M
2021-06-18 9.59 9.73 9.50 9.67 6.0M
2021-06-17 9.52 9.75 9.51 9.53 7.2M
2021-06-16 10.10 10.10 9.60 9.62 11.4M
2021-06-15 11.09 11.09 10.06 10.12 16.0M
2021-06-11 10.93 11.66 10.87 11.18 15.9M
2021-06-10 10.90 10.98 10.72 10.84 8.7M
2021-06-09 11.35 11.35 10.89 10.91 11.8M
2021-06-08 11.36 11.50 11.21 11.35 11.6M
2021-06-07 11.19 11.65 11.10 11.54 16.9M
2021-06-04 11.67 11.67 11.10 11.20 22.6M
2021-06-03 12.00 12.85 11.50 11.85 40.2M
2021-06-02 10.67 11.79 10.50 11.79 27.5M
2021-06-01 10.68 10.96 10.63 10.72 8.9M
2021-05-31 10.59 10.94 10.51 10.80 11.0M
2021-05-28 10.80 10.81 10.46 10.53 10.7M
2021-05-27 11.01 11.19 10.72 10.80 13.7M
2021-05-26 10.55 11.08 10.51 10.95 22.2M
2021-05-25 10.10 10.94 9.93 10.59 17.0M
2021-05-24 10.40 10.40 10.11 10.16 10.3M
2021-05-21 10.18 10.65 10.07 10.46 14.8M
2021-05-20 10.10 10.23 9.92 10.09 7.4M
2021-05-19 10.20 10.30 10.00 10.08 7.3M
2021-05-18 10.04 10.29 9.96 10.20 6.9M
2021-05-17 10.40 10.40 9.84 10.09 9.2M
2021-05-14 10.26 10.47 10.26 10.41 6.6M
2021-05-13 10.71 10.78 10.35 10.37 10.4M
2021-05-12 10.82 10.95 10.50 10.84 15.7M
2021-05-11 10.28 11.20 10.16 11.09 23.1M
2021-05-10 10.10 10.29 9.90 10.20 11.1M
2021-05-07 10.15 10.21 9.78 10.06 12.7M
2021-05-06 10.10 10.29 10.00 10.24 11.4M
2021-04-30 10.54 10.68 9.99 10.06 17.9M
2021-04-29 11.05 11.46 10.87 10.88 19.6M
2021-04-28 10.59 10.79 10.43 10.66 11.8M
2021-04-27 11.04 11.04 10.35 10.57 15.6M
2021-04-26 11.10 11.39 10.83 10.94 14.9M
2021-04-23 11.73 11.77 11.03 11.10 20.0M
2021-04-22 11.78 12.10 11.56 11.67 17.1M
2021-04-21 12.32 12.43 11.81 11.96 24.8M
2021-04-20 12.12 12.78 12.01 12.67 35.9M
2021-04-19 12.88 13.08 12.40 12.47 52.3M
2021-04-16 13.78 13.78 13.78 13.78 4.7M
2021-04-15 16.50 16.50 15.31 15.31 15.4M
2021-04-14 16.00 17.01 15.99 17.01 55.2M
2021-04-13 14.50 15.46 13.00 15.46 56.8M
2021-04-12 12.10 14.05 12.02 14.05 37.2M
2021-04-09 12.97 13.22 11.40 12.77 49.9M
2021-04-08 11.62 13.33 11.62 12.59 47.5M
2021-04-07 11.65 12.36 11.54 12.12 43.9M
2021-04-06 12.12 12.39 11.44 11.44 40.4M
2021-04-02 11.40 13.69 11.29 12.71 56.4M
2021-04-01 13.50 14.37 12.39 12.54 66.1M
2021-03-31 12.82 13.06 12.40 13.06 30.8M
2021-03-30 11.49 11.87 11.30 11.87 16.0M
2021-03-29 10.79 10.79 10.62 10.79 19.1M
2021-03-26 9.51 9.81 8.96 9.81 41.0M
2021-03-25 8.64 8.92 8.64 8.92 12.4M
2021-03-24 8.26 8.38 8.04 8.11 17.0M
2021-03-23 9.07 9.16 8.40 8.40 31.8M
2021-03-22 9.58 9.88 8.70 9.33 42.6M
2021-03-19 8.35 9.24 8.25 9.24 29.0M
2021-03-18 8.51 8.76 8.14 8.40 20.2M
2021-03-17 8.50 8.87 8.25 8.41 21.9M
2021-03-16 8.50 8.85 8.22 8.58 23.5M
2021-03-15 8.00 8.57 7.86 8.44 22.6M
2021-03-12 7.96 8.21 7.85 8.09 16.4M
2021-03-11 8.38 8.72 8.02 8.19 30.8M
2021-03-10 7.55 8.34 7.38 8.34 24.8M
2021-03-09 7.52 7.64 7.26 7.58 10.2M
2021-03-08 7.45 7.60 7.43 7.48 7.1M
2021-03-05 7.36 7.57 7.31 7.45 7.1M
2021-03-04 7.71 7.71 7.35 7.39 11.1M
2021-03-03 7.79 7.79 7.65 7.73 6.8M
2021-03-02 7.89 7.91 7.66 7.78 10.3M
2021-03-01 7.76 8.07 7.72 7.92 9.5M
2021-02-26 7.70 7.88 7.64 7.80 10.5M
2021-02-25 8.23 8.32 7.88 7.91 15.5M
2021-02-24 8.11 8.30 8.05 8.27 13.7M
2021-02-23 8.45 8.53 8.12 8.18 21.2M
2021-02-22 9.07 9.50 8.45 8.63 37.1M
2021-02-19 9.30 10.09 8.90 9.27 38.4M
2021-02-18 8.60 9.54 8.01 9.54 38.7M
2021-02-10 8.44 9.09 8.33 8.67 28.1M
2021-02-09 8.30 8.60 8.11 8.28 22.8M
2021-02-08 8.85 9.24 8.30 8.60 30.5M
2021-02-05 9.54 10.98 9.14 9.14 43.4M
2021-02-04 8.60 10.15 8.55 10.15 36.6M
2021-02-03 9.23 9.23 7.80 9.23 55.3M
2021-02-02 8.39 8.39 8.39 8.39 1.2M
2021-02-01 7.63 7.63 7.63 7.63 4.0M
2021-01-29 5.78 6.94 5.78 6.94 1.8M