Zhiyang Innovation Technology Co (688191)

688191
🏛️ China →
29.95
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
2024-12-31 17.76 17.85 17.00 17.02 1.5M
2024-12-30 18.10 18.20 17.46 17.68 1.3M
2024-12-27 17.88 18.26 17.76 17.95 1.4M
2024-12-26 17.51 18.17 17.42 17.88 1.9M
2024-12-25 17.40 17.86 17.20 17.48 1.4M
2024-12-24 17.99 18.00 16.91 17.48 2.3M
2024-12-23 17.87 18.59 17.59 17.71 2.9M
2024-12-20 17.35 17.88 17.25 17.68 1.0M
2024-12-19 17.25 17.40 17.00 17.35 1.2M
2024-12-18 17.20 17.43 17.01 17.30 1.1M
2024-12-17 17.95 18.35 17.28 17.30 1.7M
2024-12-16 18.23 18.47 17.80 18.03 1.3M
2024-12-13 18.62 18.62 18.08 18.20 1.6M
2024-12-12 18.79 18.83 18.30 18.55 1.5M
2024-12-11 18.43 18.75 18.43 18.74 1.5M
2024-12-10 19.15 19.23 18.38 18.43 1.7M
2024-12-09 18.56 18.70 18.25 18.47 1.1M
2024-12-06 18.72 18.72 18.10 18.38 1.4M
2024-12-05 18.13 18.79 18.07 18.44 1.8M
2024-12-04 18.80 18.80 18.06 18.15 2.1M
2024-12-03 19.19 19.19 18.65 18.80 1.8M
2024-12-02 18.77 19.11 18.63 19.10 1.9M
2024-11-29 18.75 19.16 18.64 18.80 2.0M
2024-11-28 18.93 19.33 18.72 18.82 1.6M
2024-11-27 18.70 18.92 18.10 18.89 1.9M
2024-11-26 18.77 19.29 18.77 18.80 1.5M
2024-11-25 18.72 18.74 18.01 18.59 1.8M
2024-11-22 18.79 19.59 18.21 18.28 3.3M
2024-11-21 18.73 19.26 18.47 18.70 2.2M
2024-11-20 18.73 19.12 18.31 18.86 2.4M
2024-11-19 18.28 18.68 18.00 18.60 2.2M
2024-11-18 19.20 19.27 17.84 18.04 3.1M
2024-11-15 19.62 20.19 19.29 19.30 3.0M
2024-11-14 20.29 20.32 19.44 19.46 2.6M
2024-11-13 20.76 21.19 19.80 20.30 4.3M
2024-11-12 21.79 21.90 20.90 21.02 4.2M
2024-11-11 20.90 21.97 20.30 21.53 7.6M
2024-11-08 19.68 21.07 19.60 20.38 8.7M
2024-11-07 19.46 19.46 18.68 19.10 3.7M
2024-11-06 18.37 19.71 18.01 19.46 6.7M
2024-11-05 17.63 18.45 17.55 18.34 2.6M
2024-11-04 17.20 17.78 17.12 17.73 1.4M
2024-11-01 18.12 18.16 17.20 17.26 1.6M
2024-10-31 17.72 18.14 17.50 18.08 1.6M
2024-10-30 17.74 17.94 17.40 17.60 1.7M
2024-10-29 18.47 18.58 17.72 17.76 1.6M
2024-10-28 18.16 18.39 18.07 18.33 1.5M
2024-10-25 17.97 18.32 17.97 18.16 1.3M
2024-10-24 18.00 18.22 17.73 18.00 1.8M
2024-10-23 17.97 18.45 17.80 17.88 1.9M
2024-10-22 18.32 18.44 17.82 18.03 1.6M
2024-10-21 18.10 18.58 17.88 18.27 2.4M
2024-10-18 17.39 18.34 17.20 18.00 2.3M
2024-10-17 17.52 18.00 17.40 17.40 1.6M
2024-10-16 17.60 17.69 17.17 17.37 1.4M
2024-10-15 17.40 18.28 17.14 17.75 2.8M
2024-10-14 16.64 17.42 16.38 17.41 1.5M
2024-10-11 17.31 17.72 16.40 16.56 1.9M
2024-10-10 17.95 18.27 17.40 17.55 2.2M
2024-10-09 18.70 18.83 17.20 17.51 3.6M
2024-10-08 21.09 21.09 17.85 19.40 6.7M
2024-09-30 16.30 17.77 16.10 17.59 3.8M
2024-09-27 15.17 15.90 15.14 15.55 1.4M
2024-09-26 14.79 15.05 14.64 15.04 1.6M
2024-09-25 14.82 15.34 14.58 14.91 1.8M
2024-09-24 14.15 14.80 13.96 14.66 1.0M
2024-09-23 14.42 14.69 14.03 14.16 0.9M
2024-09-20 15.00 15.00 14.43 14.50 0.7M
2024-09-19 14.96 15.06 14.67 14.72 0.5M
2024-09-18 15.17 15.17 14.60 14.72 0.7M
2024-09-13 15.35 15.78 15.16 15.16 0.8M
2024-09-12 15.18 15.47 15.18 15.18 0.9M
2024-09-11 15.10 15.28 14.90 15.19 0.4M
2024-09-10 14.71 15.11 14.71 15.10 0.3M
2024-09-09 15.00 15.14 14.75 14.83 0.4M
2024-09-06 15.29 15.34 15.00 15.02 0.4M
2024-09-05 15.39 15.51 15.28 15.38 0.4M
2024-09-04 15.23 15.53 15.19 15.39 0.5M
2024-09-03 15.00 15.53 15.00 15.45 0.9M
2024-09-02 15.21 15.35 15.00 15.09 0.6M
2024-08-30 15.12 15.45 14.97 15.21 0.9M
2024-08-29 14.66 15.19 14.42 15.03 1.1M
2024-08-28 14.50 14.76 14.40 14.61 0.4M
2024-08-27 14.91 14.97 14.46 14.53 0.6M
2024-08-26 14.85 15.13 14.73 14.91 0.9M
2024-08-23 14.71 15.07 14.44 14.96 1.0M
2024-08-22 14.80 15.18 14.70 14.94 1.0M
2024-08-21 15.27 15.27 14.65 14.76 0.9M
2024-08-20 15.08 15.55 14.99 15.05 1.6M
2024-08-19 14.88 16.10 14.69 14.97 1.9M
2024-08-16 14.68 14.80 14.50 14.55 0.5M
2024-08-15 15.00 15.00 14.44 14.65 0.6M
2024-08-14 14.87 15.11 14.44 14.78 0.6M
2024-08-13 14.43 14.73 14.22 14.72 0.4M
2024-08-12 14.87 14.92 14.23 14.35 0.8M
2024-08-09 14.89 15.00 14.68 14.72 0.3M
2024-08-08 15.08 15.08 14.56 14.80 0.6M
2024-08-07 15.19 15.39 14.94 15.08 0.6M
2024-08-06 14.67 15.28 14.41 15.01 1.0M
2024-08-05 14.97 15.02 14.28 14.48 1.1M
2024-08-02 15.98 15.98 14.90 14.90 2.5M
2024-08-01 15.58 16.97 15.58 16.14 3.1M
2024-07-31 15.44 15.93 15.40 15.88 1.5M
2024-07-30 14.52 16.33 14.50 15.58 1.8M
2024-07-29 14.52 14.81 14.48 14.68 0.5M
2024-07-26 14.47 14.60 14.31 14.54 0.3M
2024-07-25 14.11 14.48 13.96 14.24 0.3M
2024-07-24 14.43 14.55 14.15 14.16 0.4M
2024-07-23 14.82 14.83 14.44 14.49 0.3M
2024-07-22 14.86 14.90 14.71 14.74 0.3M
2024-07-19 14.22 14.84 14.16 14.71 0.3M
2024-07-18 14.21 14.51 14.11 14.43 0.4M
2024-07-17 14.50 14.85 14.15 14.42 0.6M
2024-07-16 14.81 15.10 14.55 14.63 0.4M
2024-07-15 15.23 15.35 14.83 14.91 0.4M
2024-07-12 15.58 15.69 15.30 15.32 0.4M
2024-07-11 15.49 15.65 15.35 15.51 0.4M
2024-07-10 15.28 15.45 15.04 15.12 0.4M
2024-07-09 14.96 15.31 14.61 15.27 0.6M
2024-07-08 15.48 15.70 14.88 14.96 0.6M
2024-07-05 15.50 15.98 15.34 15.56 0.3M
2024-07-04 15.81 16.06 15.52 15.53 0.6M
2024-07-03 16.26 16.66 15.88 15.94 1.0M
2024-07-02 16.53 16.60 16.34 16.46 0.5M
2024-07-01 16.83 17.18 16.18 16.45 1.2M
2024-06-28 16.82 17.35 16.65 16.93 1.2M
2024-06-27 16.99 17.05 16.55 16.63 0.5M
2024-06-26 16.31 16.96 16.12 16.88 0.6M
2024-06-25 16.49 16.88 16.20 16.28 0.9M
2024-06-24 16.95 17.21 16.36 16.52 1.0M
2024-06-21 17.33 17.35 16.90 17.07 0.8M
2024-06-20 17.17 17.52 17.14 17.33 1.0M
2024-06-19 17.40 17.48 17.05 17.30 1.1M
2024-06-18 16.88 17.45 16.77 17.26 0.9M
2024-06-17 16.90 17.15 16.62 16.93 0.9M
2024-06-14 17.05 17.49 16.84 17.00 1.0M
2024-06-13 16.73 17.37 16.56 17.10 1.3M
2024-06-12 16.32 17.00 16.32 16.79 1.0M
2024-06-11 15.91 16.50 15.72 16.50 1.0M
2024-06-07 15.86 16.36 15.79 16.03 1.4M
2024-06-06 16.61 16.75 15.66 15.78 2.5M
2024-06-05 17.32 17.32 16.60 16.68 1.6M
2024-06-04 17.31 17.58 16.40 17.35 2.9M
2024-06-03 17.46 17.47 17.06 17.34 2.1M
2024-05-31 17.45 17.82 17.35 17.60 1.2M
2024-05-30 17.68 17.90 17.38 17.62 1.5M
2024-05-29 17.60 18.09 17.60 17.86 2.0M
2024-05-28 18.53 18.99 17.60 17.83 4.1M
2024-05-27 18.28 19.10 17.71 18.91 5.7M
2024-05-24 17.62 18.59 17.51 18.09 2.9M
2024-05-23 18.09 18.09 17.50 17.62 1.3M
2024-05-22 17.41 18.09 17.15 17.86 2.2M
2024-05-21 17.32 17.47 17.10 17.38 0.8M
2024-05-20 16.94 17.57 16.80 17.50 2.2M
2024-05-17 17.33 17.59 17.20 17.38 1.2M
2024-05-16 16.97 17.65 16.83 17.45 2.8M
2024-05-15 18.14 18.33 16.92 16.92 2.9M
2024-05-14 17.07 18.26 17.00 18.14 3.6M
2024-05-13 16.83 17.72 16.53 17.07 1.9M
2024-05-10 17.23 17.43 16.74 16.80 1.7M
2024-05-09 17.31 17.66 17.25 17.25 1.2M
2024-05-08 17.84 17.88 17.19 17.31 1.4M
2024-05-07 17.91 17.99 17.57 17.84 1.3M
2024-05-06 18.38 18.38 17.49 17.90 3.2M
2024-04-30 18.13 18.28 17.59 17.64 1.9M
2024-04-29 17.93 18.23 17.74 18.09 2.6M
2024-04-26 17.33 18.18 17.33 17.79 3.9M
2024-04-25 18.13 18.13 17.40 17.48 3.1M
2024-04-24 16.94 18.40 16.94 18.16 4.7M
2024-04-23 17.12 17.24 16.50 16.92 4.1M
2024-04-22 17.27 17.29 16.43 16.98 4.5M
2024-04-19 16.15 17.58 16.15 17.12 5.7M
2024-04-18 15.87 16.19 15.40 16.03 3.1M
2024-04-17 14.59 15.80 14.58 15.66 3.0M
2024-04-16 15.35 15.42 14.02 14.27 4.5M
2024-04-15 16.34 16.59 14.90 15.75 4.3M
2024-04-12 15.42 16.90 15.42 16.26 5.0M
2024-04-11 14.85 15.81 14.60 15.32 2.9M
2024-04-10 15.38 15.38 14.75 14.84 2.3M
2024-04-09 15.44 15.69 15.20 15.34 2.1M
2024-04-08 16.02 16.09 15.36 15.55 2.5M
2024-04-03 16.80 16.85 15.93 16.07 2.9M
2024-04-02 16.99 17.02 16.50 16.65 1.6M
2024-04-01 16.91 17.15 16.46 17.11 3.7M
2024-03-29 16.08 17.10 15.90 17.06 3.2M
2024-03-28 15.83 16.70 15.77 16.15 2.5M
2024-03-27 16.55 16.55 15.80 15.93 1.9M
2024-03-26 16.65 17.02 16.14 16.55 2.9M
2024-03-25 17.82 18.07 16.69 16.70 4.8M
2024-03-22 18.13 18.63 17.50 17.80 3.3M
2024-03-21 17.93 18.57 17.80 18.16 3.8M
2024-03-20 18.14 18.23 17.63 17.96 3.2M
2024-03-19 18.45 18.90 17.88 18.13 4.3M
2024-03-18 17.70 18.80 17.07 18.72 6.9M
2024-03-15 16.14 17.84 15.93 17.69 7.3M
2024-03-14 16.15 16.65 15.68 16.16 4.5M
2024-03-13 15.88 16.74 15.61 16.34 6.6M
2024-03-12 15.27 16.20 15.27 15.73 6.8M
2024-03-11 14.19 15.55 13.98 15.29 7.8M
2024-03-08 13.71 14.10 13.68 13.87 2.1M
2024-03-07 14.16 14.30 13.68 13.74 2.6M
2024-03-06 13.66 14.47 13.61 14.21 4.0M
2024-03-05 14.17 14.17 13.60 13.75 3.0M
2024-03-04 14.00 14.33 13.52 14.28 3.1M
2024-03-01 13.65 14.10 13.51 13.93 4.1M
2024-02-29 13.02 13.77 12.91 13.69 3.9M
2024-02-28 14.81 15.14 12.96 13.10 6.5M
2024-02-27 13.78 14.85 13.56 14.80 4.9M
2024-02-26 13.40 14.05 13.40 13.78 4.4M
2024-02-23 12.97 13.33 12.79 13.31 3.9M
2024-02-22 12.20 12.85 12.20 12.73 3.4M
2024-02-21 11.56 12.45 11.43 12.10 3.6M
2024-02-20 11.60 11.90 11.26 11.72 3.2M
2024-02-19 11.03 12.05 11.03 11.70 5.3M
2024-02-08 9.49 11.20 9.11 10.90 5.6M
2024-02-07 10.17 10.28 9.35 9.56 5.9M
2024-02-06 10.00 10.67 9.18 10.32 5.0M
2024-02-05 11.92 12.01 9.82 10.28 5.1M
2024-02-02 12.85 13.18 11.55 12.15 2.9M
2024-02-01 13.01 13.13 12.57 12.91 2.8M
2024-01-31 14.07 14.27 13.08 13.20 2.7M
2024-01-30 14.65 14.65 14.09 14.15 1.5M
2024-01-29 15.47 15.47 14.45 14.50 1.8M
2024-01-26 15.31 15.51 15.03 15.14 1.6M
2024-01-25 14.71 15.34 14.43 15.32 2.1M
2024-01-24 14.88 15.03 14.09 14.68 3.2M
2024-01-23 15.02 15.07 14.67 14.85 2.1M
2024-01-22 16.09 16.09 14.85 15.03 2.3M
2024-01-19 16.61 16.62 15.96 16.01 2.4M
2024-01-18 16.73 16.73 16.00 16.59 2.1M
2024-01-17 16.70 17.14 16.51 16.52 1.6M
2024-01-16 16.92 17.20 16.72 17.03 1.5M
2024-01-15 17.20 17.20 16.80 16.97 1.7M
2024-01-12 17.28 17.46 16.90 17.05 1.5M
2024-01-11 17.00 17.33 16.85 17.22 2.0M
2024-01-10 17.22 17.39 16.77 17.05 1.7M
2024-01-09 17.34 17.59 16.99 17.13 1.7M
2024-01-08 17.68 17.68 17.25 17.31 1.4M
2024-01-05 18.25 18.44 17.59 17.71 2.1M
2024-01-04 18.18 18.58 18.04 18.06 1.9M
2024-01-03 18.43 18.55 18.03 18.14 1.5M
2024-01-02 18.61 18.61 18.16 18.41 2.1M