Zhejiang Zhaolong Interconnect Tech (300913)

300913
🏛️ China →
59.39
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
2022-12-30 11.46 11.67 11.41 11.61 1.3M
2022-12-29 11.49 11.63 11.42 11.46 1.0M
2022-12-28 11.74 11.76 11.39 11.45 1.3M
2022-12-27 11.81 11.89 11.58 11.76 1.2M
2022-12-26 11.47 11.79 11.46 11.78 1.1M
2022-12-23 11.44 11.68 11.39 11.50 1.0M
2022-12-22 11.89 11.89 11.48 11.56 1.2M
2022-12-21 12.00 12.02 11.71 11.77 1.3M
2022-12-20 11.93 12.09 11.89 11.96 1.2M
2022-12-19 12.24 12.42 11.90 12.00 2.3M
2022-12-16 12.64 12.66 12.21 12.22 2.4M
2022-12-15 12.54 12.74 12.40 12.64 1.2M
2022-12-14 12.66 12.84 12.47 12.53 1.6M
2022-12-13 12.87 13.00 12.64 12.66 2.3M
2022-12-12 12.88 13.20 12.73 12.94 2.4M
2022-12-09 12.79 12.96 12.69 12.86 1.8M
2022-12-08 12.94 13.18 12.80 12.84 2.3M
2022-12-07 13.31 13.31 13.01 13.09 2.8M
2022-12-06 13.25 13.41 13.14 13.29 2.6M
2022-12-05 13.57 13.57 13.13 13.33 3.9M
2022-12-02 13.57 13.58 13.19 13.23 5.6M
2022-12-01 12.44 13.63 12.40 13.50 11.4M
2022-11-30 12.43 12.44 12.14 12.30 2.3M
2022-11-29 12.28 12.46 12.26 12.37 2.0M
2022-11-28 12.58 12.64 12.23 12.27 3.2M
2022-11-25 12.93 12.96 12.59 12.65 2.6M
2022-11-24 13.21 13.33 12.84 12.92 3.5M
2022-11-23 13.34 13.55 12.73 13.29 5.4M
2022-11-22 13.85 14.00 13.31 13.39 7.6M
2022-11-21 13.30 13.86 13.09 13.85 6.7M
2022-11-18 13.63 13.69 13.29 13.34 3.9M
2022-11-17 13.28 13.75 13.21 13.62 5.3M
2022-11-16 13.33 13.51 13.26 13.34 3.6M
2022-11-15 12.76 13.39 12.76 13.36 7.0M
2022-11-14 13.11 13.34 12.74 12.84 5.0M
2022-11-11 13.57 13.61 12.89 13.05 9.1M
2022-11-10 13.07 13.43 13.01 13.38 5.8M
2022-11-09 13.13 13.26 12.97 13.16 2.7M
2022-11-08 13.21 13.27 12.99 13.24 2.8M
2022-11-07 13.35 13.49 13.14 13.24 3.9M
2022-11-04 13.06 13.53 12.99 13.36 5.3M
2022-11-03 13.21 13.22 12.94 13.06 4.6M
2022-11-02 12.64 13.31 12.59 13.29 5.9M
2022-11-01 12.51 12.82 12.41 12.70 3.1M
2022-10-31 12.34 12.70 12.15 12.50 3.1M
2022-10-28 12.88 12.91 12.21 12.30 3.5M
2022-10-27 13.04 13.21 12.85 12.88 3.1M
2022-10-26 12.84 13.18 12.84 13.06 3.9M
2022-10-25 12.78 12.86 12.36 12.73 4.6M
2022-10-24 13.09 13.37 12.70 12.86 5.2M
2022-10-21 13.44 13.44 12.96 13.14 4.3M
2022-10-20 12.74 13.46 12.60 13.35 6.8M
2022-10-19 12.62 13.11 12.51 12.75 5.2M
2022-10-18 12.76 12.80 12.43 12.70 3.5M
2022-10-17 12.12 12.64 12.01 12.62 3.8M
2022-10-14 12.11 12.36 12.00 12.21 3.6M
2022-10-13 11.72 12.29 11.66 12.13 4.8M
2022-10-12 11.58 11.86 11.32 11.84 2.8M
2022-10-11 11.45 11.63 11.26 11.54 3.0M
2022-10-10 11.46 11.64 11.20 11.41 3.3M
2022-09-30 11.99 11.99 11.36 11.36 3.2M
2022-09-29 11.89 12.11 11.64 12.00 3.9M
2022-09-28 12.46 12.49 11.78 11.78 4.2M
2022-09-27 11.70 12.50 11.68 12.47 4.7M
2022-09-26 11.62 11.89 11.34 11.68 2.6M
2022-09-23 11.96 12.10 11.50 11.59 2.2M
2022-09-22 11.96 12.19 11.94 11.96 1.6M
2022-09-21 12.10 12.14 11.74 11.98 2.2M
2022-09-20 12.00 12.18 11.96 12.10 2.1M
2022-09-19 12.26 12.34 11.76 11.84 3.2M
2022-09-16 12.39 12.53 12.13 12.17 4.0M
2022-09-15 12.93 13.00 12.13 12.30 5.0M
2022-09-14 12.83 13.04 12.74 12.85 2.8M
2022-09-13 13.00 13.19 12.79 13.04 3.1M
2022-09-09 13.21 13.43 12.99 13.01 4.1M
2022-09-08 13.24 13.68 13.14 13.21 5.4M
2022-09-07 13.79 13.79 13.14 13.44 6.9M
2022-09-06 13.04 13.74 12.87 13.61 8.8M
2022-09-05 13.36 13.41 12.86 13.20 7.2M
2022-09-02 13.00 13.56 12.73 13.49 11.7M
2022-09-01 12.77 13.17 12.56 12.80 8.5M
2022-08-31 13.00 13.39 12.42 12.71 11.9M
2022-08-30 12.39 14.28 12.39 13.11 19.3M
2022-08-29 11.36 12.06 11.11 11.99 3.2M
2022-08-26 11.50 11.64 11.34 11.37 1.8M
2022-08-25 11.79 11.95 11.27 11.44 2.6M
2022-08-24 12.39 12.47 11.74 11.79 3.0M
2022-08-23 12.16 12.54 12.16 12.39 2.5M
2022-08-22 12.25 12.41 12.13 12.19 2.2M
2022-08-19 12.81 12.84 12.25 12.37 2.8M
2022-08-18 12.61 12.84 12.44 12.74 2.3M
2022-08-17 12.81 12.91 12.56 12.61 2.5M
2022-08-16 12.88 12.95 12.70 12.77 2.0M
2022-08-15 12.80 13.06 12.71 12.88 2.6M
2022-08-12 13.14 13.42 12.80 12.84 3.9M
2022-08-11 12.93 13.31 12.93 13.26 4.9M
2022-08-10 12.79 13.18 12.79 13.00 4.3M
2022-08-09 12.55 13.30 12.38 13.05 8.1M
2022-08-08 12.38 12.60 12.19 12.55 2.7M
2022-08-05 12.50 12.50 12.19 12.39 3.7M
2022-08-04 11.90 12.33 11.80 12.17 4.1M
2022-08-03 11.84 12.39 11.71 11.76 5.2M
2022-08-02 12.25 12.29 11.64 11.64 5.1M
2022-08-01 12.31 12.63 12.13 12.39 2.7M
2022-07-29 12.41 12.60 12.18 12.31 3.3M
2022-07-28 12.41 12.64 12.37 12.53 3.7M
2022-07-27 12.21 12.43 12.14 12.35 2.3M
2022-07-26 12.35 12.35 12.00 12.19 2.2M
2022-07-25 12.50 12.78 12.11 12.19 3.5M
2022-07-22 12.51 12.84 12.29 12.56 4.8M
2022-07-21 12.73 12.93 12.34 12.34 5.8M
2022-07-20 12.69 13.00 12.49 12.92 6.3M
2022-07-19 13.02 13.44 12.56 12.68 8.1M
2022-07-18 12.16 13.06 12.16 13.06 9.8M
2022-07-15 11.86 12.32 11.73 12.14 5.7M
2022-07-14 11.93 12.06 11.66 11.94 5.0M
2022-07-13 11.44 11.74 11.33 11.71 4.2M
2022-07-12 11.38 11.64 11.21 11.56 3.4M
2022-07-11 11.35 11.48 11.17 11.38 1.8M
2022-07-08 11.30 11.64 11.30 11.37 2.8M
2022-07-07 11.64 11.65 11.31 11.33 2.9M
2022-07-06 11.27 11.53 11.18 11.53 3.5M
2022-07-05 11.51 11.66 11.23 11.36 2.9M
2022-07-04 11.41 11.49 11.09 11.44 2.1M
2022-07-01 11.29 11.48 11.22 11.33 2.2M
2022-06-30 11.36 11.56 11.31 11.34 2.4M
2022-06-29 11.81 11.81 11.35 11.38 3.6M
2022-06-28 11.37 11.87 11.15 11.59 5.2M
2022-06-27 11.11 11.36 11.08 11.34 2.9M
2022-06-24 11.08 11.22 11.05 11.16 2.2M
2022-06-23 10.81 11.08 10.71 11.08 2.1M
2022-06-22 11.08 11.21 10.78 10.78 2.3M
2022-06-21 11.21 11.32 11.00 11.17 2.4M
2022-06-20 11.08 11.29 10.94 11.19 3.5M
2022-06-17 10.69 10.94 10.54 10.92 3.3M
2022-06-16 10.88 10.88 10.53 10.78 2.4M
2022-06-15 11.00 11.11 10.81 10.84 3.4M
2022-06-14 11.08 11.08 10.63 10.99 2.7M
2022-06-13 10.76 11.09 10.76 11.09 2.1M
2022-06-10 10.83 10.98 10.74 10.91 2.0M
2022-06-09 11.26 11.27 10.71 10.80 2.8M
2022-06-08 11.20 11.31 10.91 11.10 2.2M
2022-06-07 11.49 11.49 11.12 11.20 2.4M
2022-06-06 11.27 11.46 11.15 11.41 3.2M
2022-06-02 11.11 11.31 10.97 11.28 2.5M
2022-06-01 10.97 11.17 10.91 11.13 2.6M
2022-05-31 10.85 10.97 10.58 10.97 2.6M
2022-05-30 10.82 10.84 10.52 10.78 2.2M
2022-05-27 10.91 11.04 10.69 10.79 2.0M
2022-05-26 10.81 10.95 10.43 10.87 2.4M
2022-05-25 10.76 10.82 10.64 10.81 1.7M
2022-05-24 11.29 11.36 10.48 10.66 2.7M
2022-05-23 11.12 11.36 11.12 11.30 2.5M
2022-05-20 11.12 11.18 11.00 11.13 1.8M
2022-05-19 10.76 11.14 10.71 11.12 2.3M
2022-05-18 10.69 11.12 10.69 10.92 2.8M
2022-05-17 10.88 10.95 10.58 10.73 2.4M
2022-05-16 11.11 11.12 10.77 10.88 2.2M
2022-05-13 11.02 11.03 10.75 10.91 3.2M
2022-05-12 10.73 11.12 10.73 10.94 4.0M
2022-05-11 10.96 11.26 10.81 10.81 4.5M
2022-05-10 10.59 10.92 10.53 10.88 3.6M
2022-05-09 10.33 10.81 10.25 10.67 3.9M
2022-05-06 10.16 10.60 10.12 10.41 4.0M
2022-05-05 10.24 10.49 10.06 10.38 3.8M
2022-04-29 9.76 10.44 9.70 10.23 5.2M
2022-04-28 9.65 10.17 9.49 9.53 3.2M
2022-04-27 9.82 10.13 9.07 10.10 4.7M
2022-04-26 10.47 10.64 9.91 10.05 4.7M
2022-04-25 10.95 11.20 10.28 10.33 5.6M
2022-04-22 10.46 10.63 10.18 10.50 2.1M
2022-04-21 11.19 11.19 10.43 10.46 3.2M
2022-04-20 11.20 11.29 11.03 11.19 1.8M
2022-04-19 11.03 11.31 11.00 11.25 2.2M
2022-04-18 11.11 11.22 10.86 11.11 2.8M
2022-04-15 11.81 11.81 11.10 11.13 3.7M
2022-04-14 12.14 12.14 11.78 11.84 2.8M
2022-04-13 12.41 12.41 12.05 12.05 3.5M
2022-04-12 12.12 12.48 11.98 12.44 5.0M
2022-04-11 11.94 12.48 11.83 12.24 6.6M
2022-04-08 11.91 11.93 11.52 11.87 3.4M
2022-04-07 11.91 12.29 11.81 11.93 3.4M
2022-04-06 11.83 12.15 11.79 12.00 2.2M
2022-04-01 12.05 12.08 11.82 11.82 3.2M
2022-03-31 12.39 12.39 12.06 12.15 3.2M
2022-03-30 12.34 12.41 12.12 12.38 3.3M
2022-03-29 12.53 12.65 12.15 12.32 3.2M
2022-03-28 12.90 12.90 12.20 12.54 5.2M
2022-03-25 13.33 13.40 12.96 12.98 5.1M
2022-03-24 13.51 13.84 13.39 13.44 8.1M
2022-03-23 13.00 14.05 12.96 13.80 11.6M
2022-03-22 13.50 13.57 12.89 13.09 4.6M
2022-03-21 13.13 13.40 12.94 13.35 4.7M
2022-03-18 13.02 13.23 12.76 13.10 3.9M
2022-03-17 12.89 13.32 12.89 13.04 5.9M
2022-03-16 12.79 12.99 12.46 12.88 5.1M
2022-03-15 13.14 13.33 12.49 12.55 4.4M
2022-03-14 13.28 13.33 13.01 13.02 4.3M
2022-03-11 13.78 13.78 13.25 13.54 6.4M
2022-03-10 14.76 14.86 14.06 14.13 7.8M
2022-03-09 13.99 14.46 13.10 14.25 9.2M
2022-03-08 14.09 14.62 13.71 14.29 9.7M
2022-03-07 14.00 14.14 13.71 14.11 6.0M
2022-03-04 14.37 14.51 13.96 14.00 8.4M
2022-03-03 15.04 15.04 14.31 14.50 11.5M
2022-03-02 15.01 15.29 14.62 15.11 12.1M
2022-03-01 15.13 15.30 14.62 14.96 15.5M
2022-02-28 21.98 22.22 20.73 21.49 15.0M
2022-02-25 19.50 22.45 19.50 22.45 15.8M
2022-02-24 20.40 20.87 18.35 18.71 9.9M
2022-02-23 20.12 20.53 19.78 20.25 8.3M
2022-02-22 19.72 21.11 19.17 20.65 11.8M
2022-02-21 19.60 20.70 19.27 19.72 12.1M
2022-02-18 19.98 20.00 17.95 18.72 9.2M
2022-02-17 17.19 17.41 16.93 16.95 1.5M
2022-02-16 16.91 17.21 16.90 17.19 1.3M
2022-02-15 17.05 17.05 16.58 16.87 0.9M
2022-02-14 17.33 17.53 16.60 16.74 1.2M
2022-02-11 17.44 17.45 16.37 17.00 1.9M
2022-02-10 17.53 18.28 17.46 17.61 2.2M
2022-02-09 16.93 17.67 16.75 17.33 1.8M
2022-02-08 16.77 16.93 16.57 16.93 0.8M
2022-02-07 16.87 16.99 16.57 16.66 0.9M
2022-01-28 16.01 16.67 16.01 16.45 1.3M
2022-01-27 16.81 16.90 15.97 15.98 1.5M
2022-01-26 16.65 16.99 16.55 16.77 1.0M
2022-01-25 17.82 17.82 16.65 16.69 2.0M
2022-01-24 18.36 18.36 17.67 17.83 1.3M
2022-01-21 18.41 18.67 18.08 18.37 1.4M
2022-01-20 18.97 19.09 18.08 18.47 2.8M
2022-01-19 18.53 19.23 18.53 19.10 2.9M
2022-01-18 19.29 19.33 18.47 18.61 3.0M
2022-01-17 18.73 19.38 18.67 19.27 3.5M
2022-01-14 18.41 18.88 18.41 18.67 2.5M
2022-01-13 18.49 19.10 18.47 18.51 3.2M
2022-01-12 18.03 18.39 18.03 18.22 1.4M
2022-01-11 17.99 18.25 17.83 18.02 1.2M
2022-01-10 17.67 17.97 17.27 17.89 1.4M
2022-01-07 18.57 18.61 17.54 17.63 3.0M
2022-01-06 18.47 18.63 18.28 18.56 1.4M
2022-01-05 18.40 18.73 18.23 18.36 1.9M
2022-01-04 18.13 18.52 18.06 18.47 1.5M