Accelink Tech A

002281
🏛️ china →
67.67
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 15.84 15.86 15.66 15.72 1.6M
2022-12-29 15.74 15.88 15.55 15.68 2.6M
2022-12-28 15.68 15.70 15.54 15.58 2.1M
2022-12-27 15.85 15.91 15.65 15.79 2.9M
2022-12-26 15.51 15.86 15.50 15.84 2.2M
2022-12-23 15.51 15.80 15.42 15.58 2.0M
2022-12-22 15.88 15.89 15.48 15.57 2.7M
2022-12-21 15.95 16.06 15.68 15.77 2.5M
2022-12-20 16.08 16.21 15.86 15.96 2.9M
2022-12-19 16.40 16.55 15.97 16.08 3.2M
2022-12-16 16.68 16.69 16.29 16.37 3.8M
2022-12-15 16.61 16.91 16.45 16.72 3.1M
2022-12-14 16.74 16.90 16.56 16.61 3.1M
2022-12-13 16.91 16.94 16.67 16.73 2.5M
2022-12-12 16.80 17.05 16.66 17.00 4.0M
2022-12-09 17.20 17.29 16.82 16.82 5.4M
2022-12-08 17.34 17.44 17.14 17.23 3.3M
2022-12-07 17.41 17.51 17.31 17.38 3.1M
2022-12-06 17.26 17.62 17.20 17.52 5.3M
2022-12-05 17.15 17.45 17.14 17.35 5.0M
2022-12-02 17.08 17.36 17.08 17.15 3.0M
2022-12-01 17.03 17.34 17.01 17.10 4.0M
2022-11-30 17.10 17.10 16.83 16.91 2.6M
2022-11-29 16.77 17.04 16.63 16.97 3.1M
2022-11-28 16.88 16.99 16.50 16.69 4.1M
2022-11-25 17.19 17.29 16.97 16.97 2.8M
2022-11-24 17.48 17.60 17.15 17.18 3.4M
2022-11-23 17.47 17.66 17.13 17.39 4.9M
2022-11-22 17.50 17.73 17.35 17.47 4.7M
2022-11-21 17.39 17.56 17.15 17.43 3.6M
2022-11-18 17.51 17.68 17.43 17.48 4.9M
2022-11-17 17.09 17.53 17.06 17.49 4.7M
2022-11-16 17.15 17.35 17.12 17.21 4.3M
2022-11-15 16.77 17.17 16.68 17.17 4.7M
2022-11-14 16.85 17.03 16.63 16.73 4.1M
2022-11-11 17.05 17.15 16.76 16.82 4.1M
2022-11-10 16.80 16.94 16.70 16.74 2.5M
2022-11-09 17.13 17.14 16.82 16.84 3.6M
2022-11-08 17.06 17.14 16.95 17.10 3.3M
2022-11-07 17.24 17.34 17.01 17.14 5.0M
2022-11-04 17.14 17.33 17.06 17.26 4.2M
2022-11-03 16.96 17.20 16.93 17.15 4.3M
2022-11-02 17.16 17.24 17.01 17.11 5.4M
2022-11-01 17.01 17.25 16.82 17.20 5.7M
2022-10-31 16.48 17.15 16.45 17.00 6.0M
2022-10-28 16.85 17.00 16.37 16.40 6.1M
2022-10-27 16.96 17.36 16.80 16.89 7.7M
2022-10-26 16.12 16.71 16.11 16.63 5.0M
2022-10-25 16.18 16.32 15.88 16.11 4.0M
2022-10-24 16.36 16.69 16.05 16.21 4.2M
2022-10-21 16.31 16.39 16.07 16.25 3.0M
2022-10-20 16.24 16.56 16.00 16.37 4.4M
2022-10-19 16.36 16.46 16.07 16.25 3.4M
2022-10-18 16.44 16.46 16.12 16.35 3.6M
2022-10-17 15.83 16.42 15.83 16.35 4.9M
2022-10-14 15.85 15.98 15.81 15.92 3.9M
2022-10-13 15.43 15.94 15.37 15.81 4.7M
2022-10-12 14.81 15.45 14.76 15.43 4.6M
2022-10-11 14.65 15.03 14.52 14.82 4.0M
2022-10-10 15.18 15.28 14.73 14.75 3.8M
2022-09-30 15.26 15.35 15.08 15.16 3.8M
2022-09-29 15.49 15.65 15.13 15.21 3.8M
2022-09-28 15.84 15.92 15.33 15.38 3.2M
2022-09-27 15.52 15.88 15.52 15.84 3.5M
2022-09-26 15.60 15.80 15.40 15.47 4.0M
2022-09-23 16.13 16.17 15.56 15.70 4.0M
2022-09-22 16.00 16.28 15.92 16.11 2.9M
2022-09-21 16.07 16.27 15.73 16.10 3.3M
2022-09-20 16.28 16.44 16.11 16.14 2.7M
2022-09-19 16.27 16.38 15.95 16.14 3.1M
2022-09-16 16.59 16.81 16.28 16.28 4.9M
2022-09-15 17.73 17.73 16.30 16.55 11.1M
2022-09-14 17.63 17.74 17.43 17.62 2.4M
2022-09-13 17.98 18.26 17.75 17.80 3.1M
2022-09-09 18.18 18.19 17.83 17.94 3.7M
2022-09-08 18.36 18.36 18.10 18.20 2.6M
2022-09-07 18.31 18.56 18.15 18.27 4.0M
2022-09-06 18.07 18.33 18.00 18.27 3.3M
2022-09-05 18.24 18.30 17.93 18.00 3.7M
2022-09-02 17.66 18.28 17.53 18.20 5.1M
2022-09-01 17.67 17.89 17.56 17.58 3.6M
2022-08-31 18.19 18.36 17.51 17.57 7.3M
2022-08-30 18.29 18.45 18.10 18.25 4.0M
2022-08-29 18.00 18.42 17.88 18.25 6.0M
2022-08-26 18.40 18.78 18.06 18.14 4.4M
2022-08-25 18.82 18.88 18.09 18.29 5.0M
2022-08-24 19.32 19.32 18.30 18.35 7.8M
2022-08-23 19.30 19.43 19.08 19.22 3.9M
2022-08-22 19.12 19.53 18.91 19.39 4.9M
2022-08-19 19.95 20.15 19.11 19.18 9.1M
2022-08-18 19.75 19.97 19.52 19.89 5.0M
2022-08-17 19.47 19.86 19.43 19.73 4.6M
2022-08-16 19.70 19.71 19.36 19.52 6.1M
2022-08-15 20.00 20.00 19.65 19.74 6.4M
2022-08-12 19.73 20.45 19.71 20.03 10.9M
2022-08-11 19.37 20.29 19.37 19.85 15.2M
2022-08-10 19.28 19.55 19.22 19.32 6.3M
2022-08-09 19.39 19.63 19.22 19.47 7.5M
2022-08-08 19.33 19.73 19.01 19.53 9.2M
2022-08-05 18.66 19.44 18.63 19.37 12.5M
2022-08-04 18.48 18.82 18.30 18.61 7.6M
2022-08-03 18.35 18.91 18.30 18.38 9.8M
2022-08-02 19.05 19.10 18.18 18.40 13.7M
2022-08-01 17.76 19.33 17.63 18.97 23.2M
2022-07-29 17.99 17.99 17.50 17.79 6.1M
2022-07-28 17.60 17.96 17.60 17.86 6.6M
2022-07-27 17.57 17.65 17.47 17.54 2.5M
2022-07-26 17.52 17.61 17.37 17.60 3.0M
2022-07-25 17.85 17.90 17.40 17.48 4.5M
2022-07-22 17.80 18.09 17.60 17.86 6.3M
2022-07-21 17.76 17.97 17.70 17.80 4.9M
2022-07-20 17.75 17.83 17.63 17.80 5.6M
2022-07-19 17.43 17.82 17.38 17.73 7.3M
2022-07-18 17.20 17.42 17.01 17.38 3.8M
2022-07-15 17.33 17.49 17.03 17.04 4.3M
2022-07-14 17.24 17.60 17.24 17.45 4.8M
2022-07-13 17.21 17.40 17.20 17.39 3.5M
2022-07-12 17.39 17.47 17.19 17.20 4.8M
2022-07-11 17.60 17.77 17.24 17.37 12.9M
2022-07-08 16.92 17.16 16.84 16.96 3.6M
2022-07-07 16.98 17.01 16.85 16.90 3.5M
2022-07-06 16.96 17.10 16.74 16.86 4.1M
2022-07-05 17.16 17.23 16.80 16.97 5.6M
2022-07-04 17.39 17.48 17.01 17.11 5.7M
2022-07-01 17.44 17.74 17.31 17.31 6.7M
2022-06-30 17.81 17.89 17.50 17.58 12.5M
2022-06-29 17.42 18.79 17.25 17.94 18.9M
2022-06-28 16.95 17.40 16.80 17.39 7.6M
2022-06-27 17.12 17.13 16.88 16.93 4.8M
2022-06-24 16.88 17.13 16.84 17.03 5.8M
2022-06-23 16.50 16.87 16.46 16.86 5.2M
2022-06-22 16.90 16.96 16.52 16.55 4.5M
2022-06-21 17.05 17.07 16.70 16.92 4.7M
2022-06-20 16.84 17.16 16.84 17.07 6.2M
2022-06-17 16.72 16.87 16.51 16.83 5.9M
2022-06-16 16.90 17.15 16.86 16.99 6.9M
2022-06-15 16.84 17.14 16.72 16.87 7.9M
2022-06-14 16.66 16.85 16.21 16.84 5.9M
2022-06-13 16.68 16.85 16.59 16.84 6.2M
2022-06-10 16.21 16.79 16.18 16.78 7.1M
2022-06-09 16.55 16.55 16.11 16.21 5.8M
2022-06-08 16.51 16.88 16.41 16.70 6.4M
2022-06-07 16.80 16.84 16.39 16.48 5.8M
2022-06-06 16.53 16.89 16.50 16.79 5.9M
2022-06-02 16.43 16.57 16.24 16.55 5.6M
2022-06-01 16.20 16.45 16.16 16.26 4.3M
2022-05-31 16.00 16.30 15.90 16.29 5.5M
2022-05-30 16.00 16.18 15.86 16.13 3.2M
2022-05-27 16.20 16.28 15.88 16.01 4.4M
2022-05-26 15.75 16.32 15.45 16.19 6.4M
2022-05-25 15.30 15.71 15.28 15.67 3.6M
2022-05-24 16.02 16.13 15.25 15.28 5.5M
2022-05-23 16.10 16.12 15.88 16.03 3.5M
2022-05-20 15.79 16.05 15.77 16.05 4.4M
2022-05-19 15.48 15.84 15.42 15.84 3.8M
2022-05-18 15.62 15.85 15.52 15.67 3.3M
2022-05-17 15.54 15.59 15.25 15.58 3.0M
2022-05-16 15.73 15.84 15.41 15.48 3.1M
2022-05-13 15.80 15.91 15.47 15.66 3.5M
2022-05-12 15.45 15.84 15.41 15.71 3.9M
2022-05-11 15.65 16.03 15.55 15.58 5.9M
2022-05-10 15.06 15.67 15.06 15.61 4.1M
2022-05-09 15.18 15.46 15.03 15.29 3.0M
2022-05-06 14.92 15.29 14.78 15.23 3.8M
2022-05-05 15.05 15.42 14.94 15.22 4.3M
2022-04-29 14.77 15.18 14.61 15.06 5.4M
2022-04-28 14.52 14.72 14.30 14.60 4.4M
2022-04-27 13.94 14.74 13.90 14.67 5.8M
2022-04-26 14.59 14.79 13.94 13.99 7.3M
2022-04-25 15.28 15.28 14.39 14.41 7.6M
2022-04-22 15.84 15.84 15.33 15.39 5.3M
2022-04-21 16.49 16.55 15.80 15.84 4.8M
2022-04-20 16.73 16.78 16.36 16.49 2.8M
2022-04-19 16.61 16.75 16.55 16.66 2.2M
2022-04-18 16.47 16.67 16.25 16.63 2.8M
2022-04-15 16.52 16.52 16.20 16.40 3.2M
2022-04-14 16.64 16.96 16.61 16.62 2.7M
2022-04-13 16.74 16.77 16.42 16.57 2.1M
2022-04-12 16.38 16.85 16.25 16.83 3.3M
2022-04-11 16.98 16.99 16.22 16.37 4.8M
2022-04-08 17.28 17.35 16.77 17.08 5.1M
2022-04-07 18.00 18.05 17.32 17.32 6.7M
2022-04-06 18.06 18.12 17.93 18.12 2.8M
2022-04-01 18.02 18.17 17.85 18.03 3.4M
2022-03-31 18.18 18.25 18.02 18.08 2.9M
2022-03-30 18.14 18.25 18.03 18.22 3.2M
2022-03-29 18.30 18.40 17.96 18.02 3.4M
2022-03-28 18.03 18.36 17.75 18.31 4.6M
2022-03-25 18.60 18.60 18.18 18.19 5.8M
2022-03-24 19.30 19.30 18.56 18.60 10.2M
2022-03-23 18.27 19.54 18.16 19.54 15.3M
2022-03-22 18.38 18.43 18.08 18.18 4.4M
2022-03-21 18.62 18.71 18.25 18.45 4.5M
2022-03-18 18.49 18.68 18.37 18.55 4.4M
2022-03-17 18.65 18.94 18.51 18.53 5.7M
2022-03-16 18.32 18.55 17.50 18.46 7.5M
2022-03-15 18.98 18.98 18.00 18.04 7.0M
2022-03-14 19.33 19.53 19.00 19.02 3.6M
2022-03-11 19.11 19.59 18.80 19.46 5.2M
2022-03-10 19.81 19.92 19.30 19.36 5.9M
2022-03-09 20.30 20.33 18.56 19.40 9.3M
2022-03-08 20.40 20.48 19.81 19.98 7.0M
2022-03-07 21.10 21.10 20.20 20.40 9.0M
2022-03-04 21.46 21.59 21.13 21.23 4.8M
2022-03-03 21.99 22.01 21.39 21.42 6.2M
2022-03-02 21.63 22.05 21.55 21.81 4.8M
2022-03-01 21.73 22.15 21.62 21.78 6.5M
2022-02-28 21.53 21.89 21.21 21.62 6.0M
2022-02-25 22.02 22.20 21.55 21.65 7.1M
2022-02-24 22.51 22.64 21.45 21.78 12.9M
2022-02-23 22.30 22.80 22.28 22.68 10.5M
2022-02-22 22.00 22.45 21.92 22.32 11.3M
2022-02-21 21.49 22.77 21.47 22.36 18.9M
2022-02-18 20.78 21.12 20.68 21.04 9.4M
2022-02-17 20.42 20.57 20.34 20.39 2.9M
2022-02-16 20.63 20.70 20.46 20.53 2.8M
2022-02-15 20.42 20.65 20.36 20.55 3.1M
2022-02-14 20.30 20.53 20.08 20.42 3.0M
2022-02-11 20.60 20.72 20.39 20.51 4.0M
2022-02-10 20.80 20.87 20.61 20.70 3.8M
2022-02-09 20.45 20.98 20.38 20.82 5.3M
2022-02-08 20.21 20.44 20.08 20.44 3.1M
2022-02-07 20.38 20.42 20.16 20.20 3.7M
2022-01-28 20.13 20.26 19.95 20.01 4.7M
2022-01-27 20.38 20.38 19.95 19.98 5.7M
2022-01-26 20.72 20.84 20.04 20.38 7.2M
2022-01-25 22.16 22.19 20.62 20.65 17.3M
2022-01-24 22.50 22.65 22.15 22.23 7.5M
2022-01-21 23.05 23.22 22.67 22.74 6.9M
2022-01-20 23.41 23.42 22.95 23.03 7.2M
2022-01-19 23.17 23.55 23.06 23.42 9.8M
2022-01-18 23.50 23.66 23.21 23.24 11.5M
2022-01-17 22.48 23.46 22.45 23.41 18.3M
2022-01-14 22.49 22.79 22.26 22.30 6.4M
2022-01-13 23.03 23.50 22.60 22.65 8.5M
2022-01-12 22.87 23.05 22.56 22.79 5.7M
2022-01-11 23.17 23.33 22.78 22.86 5.7M
2022-01-10 22.61 23.22 22.41 23.14 7.5M
2022-01-07 23.03 23.17 22.56 22.56 7.2M
2022-01-06 23.04 23.18 22.85 22.97 5.7M
2022-01-05 23.45 23.57 23.01 23.09 7.8M
2022-01-04 23.38 23.64 23.16 23.46 8.9M