Zhejiang Yongjin Metal Technology Co (603995)

603995
🏛️ China →
17.48
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 18.83 18.92 18.29 18.29 3.3M
2024-12-30 19.03 19.03 18.72 18.83 2.5M
2024-12-27 18.66 19.10 18.64 18.95 3.5M
2024-12-26 18.78 18.92 18.64 18.66 2.8M
2024-12-25 18.99 18.99 18.52 18.80 2.6M
2024-12-24 18.50 18.99 18.50 18.96 3.1M
2024-12-23 18.75 18.89 18.51 18.55 2.2M
2024-12-20 18.88 18.94 18.61 18.75 3.1M
2024-12-19 18.58 18.89 18.46 18.88 2.7M
2024-12-18 18.97 19.09 18.70 18.76 3.2M
2024-12-17 19.12 19.25 18.86 18.93 3.0M
2024-12-16 19.35 19.43 18.98 19.12 4.1M
2024-12-13 20.10 20.10 19.35 19.39 9.7M
2024-12-12 19.57 20.28 19.47 20.27 7.9M
2024-12-11 19.22 19.60 19.22 19.46 2.5M
2024-12-10 19.68 19.73 19.27 19.30 2.9M
2024-12-09 19.44 19.54 19.15 19.24 2.5M
2024-12-06 19.19 19.43 19.01 19.37 2.5M
2024-12-05 19.06 19.27 19.02 19.10 1.4M
2024-12-04 19.30 19.40 19.06 19.11 1.9M
2024-12-03 19.42 19.45 19.11 19.37 2.4M
2024-12-02 19.29 19.43 19.12 19.38 3.6M
2024-11-29 18.95 19.44 18.91 19.19 2.6M
2024-11-28 18.85 19.08 18.71 18.98 2.8M
2024-11-27 18.40 18.88 18.11 18.85 3.2M
2024-11-26 18.68 18.75 18.37 18.47 2.1M
2024-11-25 18.60 18.80 18.35 18.66 2.5M
2024-11-22 19.26 19.44 18.40 18.42 3.3M
2024-11-21 19.48 19.55 19.16 19.24 2.7M
2024-11-20 19.36 19.49 19.17 19.45 3.1M
2024-11-19 19.06 19.47 18.96 19.44 3.5M
2024-11-18 19.06 19.55 18.95 19.05 4.4M
2024-11-15 19.23 19.43 19.02 19.05 3.1M
2024-11-14 20.06 20.13 19.11 19.24 4.9M
2024-11-13 19.99 20.25 19.77 20.06 3.8M
2024-11-12 20.15 20.98 19.90 20.02 6.2M
2024-11-11 19.65 20.26 19.63 20.15 5.9M
2024-11-08 20.02 20.25 19.68 19.76 5.9M
2024-11-07 19.50 20.07 19.45 19.94 5.0M
2024-11-06 19.26 19.91 19.10 19.66 8.3M
2024-11-05 18.89 19.31 18.75 19.25 5.6M
2024-11-04 18.77 18.97 18.71 18.87 4.3M
2024-11-01 19.00 19.17 18.69 18.79 5.6M
2024-10-31 18.90 19.05 18.71 18.95 4.1M
2024-10-30 19.31 19.52 18.70 18.94 6.5M
2024-10-29 20.05 20.09 19.37 19.50 5.5M
2024-10-28 19.65 20.01 19.55 20.00 6.0M
2024-10-25 19.27 19.60 19.11 19.49 3.0M
2024-10-24 19.34 19.34 19.05 19.19 2.3M
2024-10-23 19.20 19.55 19.17 19.35 2.9M
2024-10-22 19.20 19.34 19.01 19.33 3.0M
2024-10-21 19.73 19.73 19.05 19.20 4.7M
2024-10-18 18.88 19.79 18.85 19.40 4.4M
2024-10-17 19.35 19.52 18.92 18.99 3.6M
2024-10-16 19.14 19.35 18.58 19.12 5.2M
2024-10-15 19.64 19.95 19.19 19.20 4.1M
2024-10-14 19.44 20.06 19.02 19.95 6.5M
2024-10-11 19.70 19.75 18.82 19.08 4.2M
2024-10-10 19.77 20.15 19.10 19.54 5.3M
2024-10-09 21.23 21.23 19.15 19.18 8.3M
2024-10-08 22.02 22.02 20.88 21.23 11.6M
2024-09-30 19.51 20.16 18.50 20.02 8.3M
2024-09-27 18.03 18.53 17.65 18.47 3.3M
2024-09-26 16.80 17.63 16.65 17.62 4.0M
2024-09-25 16.97 17.25 16.73 16.77 3.8M
2024-09-24 15.91 16.79 15.91 16.79 3.9M
2024-09-23 15.70 16.00 15.63 15.92 1.4M
2024-09-20 15.90 16.00 15.62 15.79 1.4M
2024-09-19 15.84 16.13 15.51 15.88 1.7M
2024-09-18 15.71 15.71 15.30 15.59 1.9M
2024-09-13 15.90 15.99 15.65 15.67 1.4M
2024-09-12 16.19 16.38 15.85 15.86 1.8M
2024-09-11 16.18 16.28 16.07 16.16 1.4M
2024-09-10 16.28 16.39 16.02 16.18 2.4M
2024-09-09 16.04 16.44 16.04 16.41 2.6M
2024-09-06 16.44 16.54 16.27 16.32 2.1M
2024-09-05 16.15 16.50 16.15 16.44 2.9M
2024-09-04 16.20 16.39 16.07 16.22 2.2M
2024-09-03 16.10 16.39 16.10 16.29 2.9M
2024-09-02 16.16 16.39 16.05 16.23 4.1M
2024-08-30 16.18 16.48 15.83 16.29 3.9M
2024-08-29 15.76 16.30 15.70 16.25 2.8M
2024-08-28 15.76 16.05 15.76 15.84 1.4M
2024-08-27 16.26 16.26 15.82 15.90 2.1M
2024-08-26 16.10 16.20 15.97 16.10 1.9M
2024-08-23 15.89 16.18 15.89 16.00 2.5M
2024-08-22 16.40 16.40 15.95 16.03 2.2M
2024-08-21 16.40 16.49 16.25 16.30 2.4M
2024-08-20 16.68 16.75 16.36 16.43 2.2M
2024-08-19 16.53 16.79 16.52 16.60 3.0M
2024-08-16 16.67 16.80 16.45 16.50 2.8M
2024-08-15 16.91 16.98 16.54 16.70 3.9M
2024-08-14 17.50 17.56 16.89 16.92 3.8M
2024-08-13 17.28 17.56 17.18 17.52 3.3M
2024-08-12 17.10 17.45 17.02 17.26 5.5M
2024-08-09 17.37 17.44 16.78 17.17 8.2M
2024-08-08 17.14 17.33 16.97 17.28 3.7M
2024-08-07 17.02 17.34 16.78 17.17 5.2M
2024-08-06 17.00 17.66 16.73 16.94 11.8M
2024-08-05 17.93 18.05 17.49 17.49 9.5M
2024-08-02 19.43 19.85 19.33 19.43 3.3M
2024-08-01 19.72 19.80 19.50 19.54 2.9M
2024-07-31 18.72 19.56 18.59 19.51 3.7M
2024-07-30 18.86 18.87 18.58 18.69 2.7M
2024-07-29 19.30 19.36 18.84 18.91 3.2M
2024-07-26 18.80 19.20 18.59 19.10 4.3M
2024-07-25 18.50 19.39 18.36 18.62 4.6M
2024-07-24 19.11 19.15 18.60 18.69 4.2M
2024-07-23 19.40 19.48 18.87 18.94 3.2M
2024-07-22 19.60 19.60 19.27 19.47 4.0M
2024-07-19 19.79 19.89 19.50 19.50 4.5M
2024-07-18 19.79 19.88 19.55 19.80 4.2M
2024-07-17 19.75 19.92 19.68 19.78 4.2M
2024-07-16 19.98 19.99 19.65 19.87 4.5M
2024-07-15 19.48 20.04 19.48 19.85 5.8M
2024-07-12 19.80 19.92 19.62 19.77 7.7M
2024-07-11 19.41 19.92 19.06 19.74 16.7M
2024-07-10 18.96 19.59 18.70 19.11 16.3M
2024-07-09 17.23 17.89 17.18 17.81 3.0M
2024-07-08 17.86 18.17 17.56 17.64 2.3M
2024-07-05 17.50 17.79 17.40 17.68 2.0M
2024-07-04 18.07 18.07 17.52 17.60 2.1M
2024-07-03 18.08 18.08 17.81 17.98 1.6M
2024-07-02 18.18 18.20 17.85 18.01 3.2M
2024-07-01 17.52 18.10 17.52 17.98 3.0M
2024-06-28 16.95 17.88 16.94 17.52 2.5M
2024-06-27 17.41 17.58 17.10 17.15 1.8M
2024-06-26 16.96 17.62 16.77 17.58 2.4M
2024-06-25 16.67 17.09 16.60 16.90 2.4M
2024-06-24 16.91 17.30 16.66 16.73 2.2M
2024-06-21 17.40 17.58 17.30 17.34 1.1M
2024-06-20 17.77 17.77 17.33 17.33 1.6M
2024-06-19 17.90 17.90 17.50 17.54 1.6M
2024-06-18 17.80 17.90 17.66 17.78 1.6M
2024-06-17 17.91 17.91 17.59 17.72 1.5M
2024-06-14 17.84 17.84 17.51 17.76 2.4M
2024-06-13 18.21 18.21 17.52 17.58 2.0M
2024-06-12 17.60 17.96 17.60 17.85 2.0M
2024-06-11 17.75 17.80 17.44 17.72 2.0M
2024-06-07 17.62 17.81 17.42 17.75 2.6M
2024-06-06 17.84 18.25 17.31 17.42 4.1M
2024-06-05 18.18 18.35 17.99 18.06 2.6M
2024-06-04 18.52 18.95 18.24 18.63 5.2M
2024-06-03 19.18 19.18 18.20 18.50 5.0M
2024-05-31 18.92 19.23 18.92 19.20 2.6M
2024-05-30 19.06 19.20 18.91 18.96 2.2M
2024-05-29 19.14 19.28 18.99 19.07 1.7M
2024-05-28 19.46 19.46 19.09 19.13 2.0M
2024-05-27 19.02 19.30 18.85 19.28 3.4M
2024-05-24 19.07 19.35 18.82 19.02 3.7M
2024-05-23 19.30 19.33 18.74 18.99 3.4M
2024-05-22 19.99 19.99 19.20 19.33 4.4M
2024-05-21 19.48 19.87 19.37 19.71 5.5M
2024-05-20 19.12 19.46 19.10 19.31 5.1M
2024-05-17 18.75 19.18 18.74 19.12 2.8M
2024-05-16 18.88 19.08 18.75 18.82 3.2M
2024-05-15 18.98 19.05 18.64 18.65 3.2M
2024-05-14 18.96 19.25 18.96 19.06 3.3M
2024-05-13 18.80 19.05 18.52 18.88 3.4M
2024-05-10 19.15 19.20 18.82 18.95 3.8M
2024-05-09 18.59 19.28 18.56 19.10 4.2M
2024-05-08 19.31 19.37 18.60 18.64 5.5M
2024-05-07 18.90 19.48 18.90 19.44 7.3M
2024-05-06 18.83 19.07 18.65 18.98 5.9M
2024-04-30 18.84 18.92 18.53 18.56 4.8M
2024-04-29 18.27 19.03 18.27 18.93 9.2M
2024-04-26 18.02 18.15 17.85 18.08 6.3M
2024-04-25 17.64 18.21 17.57 18.13 7.2M
2024-04-24 17.66 17.75 17.42 17.69 4.6M
2024-04-23 17.99 18.24 17.48 17.57 8.8M
2024-04-22 18.60 18.78 18.09 18.09 11.2M
2024-04-19 17.49 18.56 17.40 18.38 14.8M
2024-04-18 17.18 17.59 16.98 17.49 13.1M
2024-04-17 16.40 17.82 16.16 17.41 13.9M
2024-04-16 16.20 17.40 16.02 16.88 10.8M
2024-04-15 16.21 16.73 15.82 16.14 3.7M
2024-04-12 16.67 16.80 16.41 16.45 2.9M
2024-04-11 16.61 16.92 16.45 16.67 2.9M
2024-04-10 17.02 17.14 16.61 16.70 3.3M
2024-04-09 16.50 17.20 16.44 17.02 4.5M
2024-04-08 16.94 16.94 16.31 16.33 3.7M
2024-04-03 16.85 17.05 16.73 16.92 3.9M
2024-04-02 16.50 16.98 16.40 16.92 6.1M
2024-04-01 15.60 16.48 15.48 16.44 6.6M
2024-03-29 15.61 15.70 15.30 15.39 3.5M
2024-03-28 15.50 15.79 15.50 15.61 2.5M
2024-03-27 16.03 16.14 15.62 15.62 2.2M
2024-03-26 15.92 16.23 15.63 16.01 3.8M
2024-03-25 16.07 16.16 15.78 15.80 2.9M
2024-03-22 16.61 16.62 16.06 16.11 3.1M
2024-03-21 16.68 16.74 16.40 16.54 2.8M
2024-03-20 16.68 16.70 16.51 16.70 2.3M
2024-03-19 16.76 16.91 16.65 16.68 3.3M
2024-03-18 16.92 17.00 16.56 16.79 4.2M
2024-03-15 16.62 16.80 16.30 16.80 4.7M
2024-03-14 16.74 17.00 16.40 16.54 3.6M
2024-03-13 16.59 16.78 16.52 16.68 2.3M
2024-03-12 16.60 16.63 16.40 16.60 2.5M
2024-03-11 16.26 16.53 16.21 16.51 3.2M
2024-03-08 16.32 16.34 16.09 16.26 2.3M
2024-03-07 16.20 16.47 16.03 16.03 3.8M
2024-03-06 15.81 16.36 15.81 16.23 2.8M
2024-03-05 16.27 16.31 16.01 16.10 2.5M
2024-03-04 16.50 16.64 16.20 16.27 2.8M
2024-03-01 16.34 16.56 16.30 16.49 2.8M
2024-02-29 15.98 16.58 15.90 16.51 4.0M
2024-02-28 16.46 17.06 16.02 16.02 5.7M
2024-02-27 16.39 16.48 16.19 16.47 3.3M
2024-02-26 16.37 16.50 16.24 16.36 4.0M
2024-02-23 16.28 16.36 16.08 16.36 2.8M
2024-02-22 16.27 16.43 16.12 16.27 2.5M
2024-02-21 16.11 16.64 16.08 16.25 2.7M
2024-02-20 16.34 16.34 16.01 16.23 2.9M
2024-02-19 16.54 16.63 16.12 16.25 3.5M
2024-02-08 15.67 16.57 15.67 16.32 4.6M
2024-02-07 15.26 16.09 15.26 15.84 5.2M
2024-02-06 14.28 15.59 13.88 15.32 5.6M
2024-02-05 14.21 14.74 13.46 14.47 6.3M
2024-02-02 14.88 15.06 14.00 14.47 4.7M
2024-02-01 14.87 15.24 14.50 14.90 3.6M
2024-01-31 15.33 15.63 14.85 14.93 3.2M
2024-01-30 15.88 16.04 15.42 15.50 2.1M
2024-01-29 16.40 16.53 15.82 15.87 2.4M
2024-01-26 16.55 16.68 16.28 16.37 1.9M
2024-01-25 16.15 16.57 16.01 16.56 3.0M
2024-01-24 15.92 16.25 15.45 16.07 2.9M
2024-01-23 15.45 15.95 15.25 15.80 4.0M
2024-01-22 16.53 16.53 15.42 15.53 3.2M
2024-01-19 16.75 16.94 16.49 16.50 2.4M
2024-01-18 16.88 16.89 16.27 16.80 3.8M
2024-01-17 17.34 17.34 16.91 16.91 2.6M
2024-01-16 17.27 17.43 16.98 17.41 4.2M
2024-01-15 17.56 17.56 17.17 17.27 2.6M
2024-01-12 17.70 17.85 17.49 17.51 3.2M
2024-01-11 17.75 17.87 17.55 17.70 3.5M
2024-01-10 17.84 17.93 17.59 17.75 1.8M
2024-01-09 17.86 18.09 17.71 17.84 2.4M
2024-01-08 18.25 18.25 17.85 17.86 3.1M
2024-01-05 18.50 18.72 18.14 18.20 3.1M
2024-01-04 18.76 18.76 18.28 18.55 4.0M
2024-01-03 19.20 19.27 18.63 18.75 4.2M
2024-01-02 19.25 19.31 19.07 19.22 3.1M