Zhejiang Zone King Environmental Sci Tech (688701)

688701
🏛️ China →
9.33
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 8.90 8.90 8.73 8.79 253.2K
09:35 8.79 8.90 8.77 8.90 93.2K
09:40 8.90 8.97 8.86 8.95 107.1K
09:45 8.91 8.95 8.84 8.84 94.7K
09:50 8.84 8.89 8.80 8.80 45.4K
09:55 8.82 8.84 8.78 8.78 83.4K
10:00 8.84 8.85 8.78 8.81 53.6K
10:05 8.81 8.90 8.81 8.88 43.6K
10:10 8.87 8.93 8.87 8.92 55.2K
10:15 8.93 8.95 8.92 8.94 84.1K
10:20 8.96 9.00 8.80 8.99 242.6K
10:25 8.99 9.05 8.99 8.99 66.4K
10:30 9.00 9.00 8.92 8.92 38.4K
10:35 8.92 8.92 8.89 8.91 77.7K
10:40 8.90 8.90 8.88 8.88 30.8K
10:45 8.88 8.91 8.87 8.88 55.7K
10:50 8.87 8.88 8.85 8.87 28.3K
10:55 8.88 8.88 8.86 8.86 19.7K
11:00 8.86 8.89 8.86 8.88 33.6K
11:05 8.87 8.89 8.87 8.89 25.3K
11:10 8.90 8.91 8.89 8.90 29.3K
11:15 8.90 8.90 8.87 8.87 15.1K
11:20 8.87 8.91 8.87 8.89 31.3K
11:25 8.89 8.90 8.88 8.88 10.7K
13:00 8.88 8.91 8.88 8.88 29.2K
13:05 8.88 8.92 8.87 8.91 18.8K
13:10 8.90 8.91 8.90 8.90 2.9K
13:15 8.89 8.90 8.89 8.90 20.8K
13:20 8.90 8.91 8.90 8.90 11.8K
13:25 8.90 8.90 8.88 8.89 28.9K
13:30 8.89 8.90 8.88 8.89 20.3K
13:35 8.89 8.90 8.89 8.89 4.9K
13:40 8.88 8.90 8.88 8.89 34.9K
13:45 8.88 8.91 8.88 8.91 12.8K
13:50 8.90 8.90 8.89 8.89 16.5K
13:55 8.89 8.89 8.88 8.88 15.9K
14:00 8.87 8.91 8.87 8.91 26.6K
14:05 8.91 8.93 8.90 8.92 20.2K
14:10 8.92 8.93 8.91 8.92 30.9K
14:15 8.92 8.94 8.92 8.93 13.1K
14:20 8.93 8.94 8.91 8.91 49.2K
14:25 8.91 8.92 8.90 8.91 29.4K
14:30 8.91 8.92 8.89 8.89 28.7K
14:35 8.89 8.90 8.89 8.90 14.3K
14:40 8.90 8.91 8.88 8.91 62.5K
14:45 8.92 8.92 8.88 8.88 54.7K
14:50 8.88 8.89 8.86 8.86 79.9K
14:55 8.86 8.90 8.86 8.87 11.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 9.31 9.50 9.11 9.33 3.4M
2025-09-29 8.89 9.40 8.66 9.22 4.7M
2025-09-26 8.91 9.05 8.59 8.89 2.3M
2025-09-25 8.83 9.08 8.80 8.87 2.8M
2025-09-24 8.72 8.96 8.63 8.84 3.0M
2025-09-23 9.01 9.01 8.36 8.75 4.9M
2025-09-22 9.18 9.18 8.82 8.97 2.3M
2025-09-19 9.07 9.12 8.91 9.09 2.6M
2025-09-18 9.07 9.22 8.98 9.04 3.4M
2025-09-17 9.07 9.13 8.90 9.04 2.0M
2025-09-16 9.02 9.10 8.90 9.06 1.8M
2025-09-15 9.00 9.13 8.94 8.98 2.2M
2025-09-12 9.16 9.16 8.93 8.98 2.2M
2025-09-11 9.05 9.15 8.90 9.14 2.4M
2025-09-10 9.36 9.38 8.99 9.03 3.7M
2025-09-09 9.28 9.35 9.08 9.26 5.0M
2025-09-08 8.78 9.54 8.77 9.27 5.4M
2025-09-05 8.58 8.70 8.42 8.62 2.9M
2025-09-04 8.49 8.78 8.42 8.47 3.2M
2025-09-03 8.59 8.63 8.38 8.45 2.6M
2025-09-02 8.71 8.79 8.30 8.59 3.9M
2025-09-01 8.80 8.98 8.65 8.71 3.6M
2025-08-29 9.09 9.12 8.72 8.80 3.6M
2025-08-28 9.09 9.26 8.68 9.13 5.9M
2025-08-27 9.59 9.72 9.00 9.02 5.4M
2025-08-26 9.33 9.69 9.21 9.60 3.7M
2025-08-25 9.62 9.72 9.33 9.34 3.8M
2025-08-22 9.77 9.78 9.54 9.66 2.9M
2025-08-21 9.79 9.96 9.71 9.74 3.2M
2025-08-20 9.71 9.75 9.61 9.75 2.0M
2025-08-19 9.66 9.78 9.53 9.71 2.7M
2025-08-18 9.80 9.93 9.61 9.66 3.2M
2025-08-15 9.60 9.98 9.52 9.80 3.5M
2025-08-14 9.89 9.91 9.45 9.55 3.2M
2025-08-13 10.12 10.31 9.76 9.83 3.5M
2025-08-12 10.41 10.44 10.03 10.06 3.1M
2025-08-11 9.98 10.45 9.89 10.31 6.3M
2025-08-08 9.80 9.98 9.68 9.88 2.6M
2025-08-07 9.78 9.94 9.67 9.81 4.4M
2025-08-06 9.73 9.78 9.53 9.67 3.1M
2025-08-05 9.53 9.76 9.50 9.72 4.0M
2025-08-04 9.33 9.55 9.20 9.53 2.9M
2025-08-01 9.02 9.33 8.94 9.30 3.3M
2025-07-31 9.18 9.23 8.89 8.97 2.2M
2025-07-30 9.13 9.29 8.96 9.10 2.7M
2025-07-29 9.22 9.28 8.96 9.09 2.0M
2025-07-28 9.15 9.32 9.04 9.20 2.1M
2025-07-25 9.18 9.23 9.02 9.15 2.5M
2025-07-24 9.07 9.21 9.02 9.14 1.9M
2025-07-23 9.10 9.22 8.98 9.06 2.1M
2025-07-22 9.17 9.23 8.89 9.12 3.0M
2025-07-21 8.69 9.35 8.69 9.09 4.0M
2025-07-18 8.49 8.66 8.36 8.63 2.3M
2025-07-17 8.39 8.49 8.31 8.45 1.2M
2025-07-16 8.26 8.44 8.22 8.35 1.5M
2025-07-15 8.54 8.56 8.16 8.26 2.3M
2025-07-14 8.53 8.58 8.41 8.54 2.0M
2025-07-11 8.50 8.75 8.35 8.49 3.4M
2025-07-10 8.33 8.54 8.22 8.50 2.4M
2025-07-09 8.39 8.42 8.05 8.31 2.7M
2025-07-08 8.27 8.33 8.13 8.30 2.0M
2025-07-07 8.31 8.36 8.02 8.28 2.5M
2025-07-04 8.55 8.55 8.10 8.19 2.4M
2025-07-03 8.60 8.64 8.35 8.47 2.3M
2025-07-02 8.45 8.75 8.34 8.60 3.1M
2025-07-01 8.31 8.68 8.23 8.42 4.4M
2025-06-30 7.85 8.33 7.79 8.24 2.8M
2025-06-27 7.62 7.80 7.60 7.71 2.2M
2025-06-26 7.58 7.67 7.51 7.58 1.9M
2025-06-25 7.66 7.73 7.48 7.57 2.7M
2025-06-24 7.34 7.60 7.32 7.59 2.3M
2025-06-23 7.03 7.39 6.92 7.38 2.5M
2025-06-20 7.10 7.20 6.94 7.01 1.3M
2025-06-19 7.23 7.38 7.03 7.08 1.7M
2025-06-18 7.34 7.37 7.22 7.26 1.8M
2025-06-17 7.30 7.35 7.21 7.35 1.7M
2025-06-16 7.29 7.40 7.11 7.27 1.7M
2025-06-13 7.46 7.47 7.16 7.26 2.1M
2025-06-12 7.52 7.57 7.36 7.46 1.8M
2025-06-11 7.51 7.55 7.45 7.52 1.6M
2025-06-10 7.65 7.66 7.40 7.48 2.3M
2025-06-09 7.65 7.65 7.45 7.63 1.9M
2025-06-06 7.53 7.61 7.37 7.59 2.0M
2025-06-05 7.55 7.56 7.41 7.45 1.4M
2025-06-04 7.53 7.59 7.47 7.50 1.5M
2025-06-03 7.47 7.59 7.37 7.53 2.1M
2025-05-30 7.65 7.76 7.44 7.48 2.1M
2025-05-29 7.48 7.66 7.48 7.66 2.3M
2025-05-28 7.59 7.74 7.41 7.54 2.2M
2025-05-27 7.59 7.69 7.48 7.55 2.1M
2025-05-26 7.54 7.63 7.46 7.58 2.2M
2025-05-23 7.59 7.63 7.41 7.50 2.7M
2025-05-22 7.85 8.02 7.38 7.63 4.9M
2025-05-21 7.85 7.90 7.74 7.82 1.9M
2025-05-20 7.75 7.88 7.66 7.84 2.8M
2025-05-19 7.50 7.89 7.38 7.75 3.6M
2025-05-16 7.40 7.51 7.26 7.51 2.6M
2025-05-15 7.36 7.46 7.25 7.40 1.6M
2025-05-14 7.35 7.47 7.25 7.35 1.7M
2025-05-13 7.50 7.54 7.26 7.34 1.6M
2025-05-12 7.45 7.52 7.29 7.37 1.6M
2025-05-09 7.37 7.58 7.24 7.31 2.4M
2025-05-08 7.31 7.37 7.20 7.30 1.6M
2025-05-07 7.30 7.30 7.17 7.26 1.9M
2025-05-06 7.00 7.31 7.00 7.19 3.1M
2025-04-30 6.95 6.99 6.82 6.99 2.2M
2025-04-29 6.70 6.98 6.64 6.85 2.4M
2025-04-28 6.84 6.84 6.52 6.59 2.0M
2025-04-25 6.90 6.90 6.58 6.80 1.9M
2025-04-24 6.80 7.15 6.77 6.85 3.1M
2025-04-23 6.43 6.89 6.43 6.85 3.5M
2025-04-22 6.42 6.67 6.37 6.51 3.4M
2025-04-21 6.06 6.68 5.94 6.37 4.9M
2025-04-18 5.90 6.12 5.81 6.01 2.4M
2025-04-17 5.77 6.09 5.71 5.95 2.1M
2025-04-16 5.86 5.91 5.66 5.78 1.9M
2025-04-15 5.78 5.90 5.74 5.83 1.7M
2025-04-14 5.65 5.86 5.64 5.76 2.0M
2025-04-11 5.66 5.75 5.50 5.58 1.9M
2025-04-10 5.52 5.78 5.52 5.60 2.4M
2025-04-09 5.14 5.55 4.70 5.48 3.1M
2025-04-08 5.15 5.51 5.03 5.19 2.9M
2025-04-07 6.00 6.00 4.96 5.15 3.0M
2025-04-03 6.11 6.20 6.06 6.17 1.3M
2025-04-02 6.23 6.29 6.12 6.16 1.3M
2025-04-01 6.18 6.39 6.11 6.22 2.3M
2025-03-31 6.09 6.19 5.82 6.19 2.0M
2025-03-28 6.22 6.29 6.01 6.20 1.9M
2025-03-27 6.26 6.29 6.12 6.22 1.1M
2025-03-26 6.18 6.47 6.11 6.29 2.1M
2025-03-25 6.14 6.20 5.95 6.15 1.6M
2025-03-24 6.39 6.39 5.97 6.10 2.4M
2025-03-21 6.66 6.67 6.30 6.33 2.5M
2025-03-20 6.73 6.78 6.59 6.66 1.8M
2025-03-19 6.76 6.85 6.68 6.72 1.3M
2025-03-18 6.75 6.83 6.74 6.79 1.2M
2025-03-17 6.80 6.88 6.66 6.78 1.7M
2025-03-14 6.74 6.78 6.60 6.75 2.2M
2025-03-13 6.73 6.90 6.52 6.77 2.5M
2025-03-12 6.69 6.88 6.53 6.81 2.7M
2025-03-11 6.51 6.66 6.49 6.62 1.8M
2025-03-10 6.46 6.93 6.46 6.64 3.1M
2025-03-07 6.63 6.63 6.40 6.46 1.6M
2025-03-06 6.31 6.68 6.31 6.66 2.5M
2025-03-05 6.41 6.42 6.22 6.30 1.7M
2025-03-04 6.27 6.43 6.20 6.36 1.6M
2025-03-03 6.29 6.40 6.21 6.26 1.6M
2025-02-28 6.27 6.35 6.19 6.25 1.1M
2025-02-27 6.27 6.40 6.19 6.32 1.5M
2025-02-26 6.25 6.35 6.24 6.30 1.4M
2025-02-25 6.28 6.40 6.20 6.25 1.3M
2025-02-24 6.30 6.50 6.21 6.34 1.2M
2025-02-21 6.30 6.35 6.20 6.27 1.2M
2025-02-20 6.28 6.34 6.21 6.30 1.0M
2025-02-19 6.23 6.40 6.14 6.31 1.3M
2025-02-18 6.41 6.47 6.15 6.23 1.5M
2025-02-17 6.35 6.61 6.30 6.45 1.9M
2025-02-14 6.24 6.47 6.09 6.35 2.2M
2025-02-13 6.36 6.36 6.05 6.24 1.5M
2025-02-12 6.21 6.42 6.13 6.23 1.4M
2025-02-11 6.09 6.18 5.99 6.18 1.4M
2025-02-10 5.91 6.10 5.88 6.07 1.2M
2025-02-07 5.83 5.97 5.83 5.90 1.5M
2025-02-06 5.99 5.99 5.77 5.88 2.8M
2025-02-05 5.89 6.03 5.76 5.97 2.1M
2025-01-27 5.59 6.04 5.59 5.86 2.7M
2025-01-24 5.56 5.57 5.41 5.53 1.2M
2025-01-23 5.52 5.80 5.45 5.61 1.9M
2025-01-22 5.45 5.49 5.32 5.46 1.2M
2025-01-21 5.50 5.50 5.32 5.41 1.4M
2025-01-20 5.34 5.50 5.24 5.47 1.7M
2025-01-17 5.33 5.40 5.15 5.32 1.5M
2025-01-16 5.35 5.52 5.28 5.32 1.4M
2025-01-15 5.31 5.42 5.22 5.31 1.8M
2025-01-14 4.98 5.32 4.93 5.30 1.8M
2025-01-13 4.90 5.03 4.62 4.98 1.9M
2025-01-10 5.19 5.24 4.90 4.90 1.6M
2025-01-09 5.21 5.24 5.13 5.19 1.2M
2025-01-08 5.26 5.33 5.00 5.16 1.6M
2025-01-07 4.99 5.31 4.99 5.26 2.0M
2025-01-06 5.00 5.09 4.72 4.95 2.1M
2025-01-03 5.28 5.36 4.94 4.98 1.8M
2025-01-02 5.45 5.62 5.21 5.28 2.3M