Amoy Diagnostics

300685
🏛️ china →
23.00
Last Update: 2025-09-30
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
2021-12-31 41.90 42.44 41.16 41.95 2.5M
2021-12-30 42.64 42.76 41.89 41.94 2.1M
2021-12-29 43.21 43.54 42.50 42.64 1.5M
2021-12-28 42.94 43.76 42.70 43.27 1.0M
2021-12-27 42.76 43.23 42.51 42.92 0.9M
2021-12-24 43.14 43.59 42.66 42.74 1.2M
2021-12-23 43.77 43.77 42.90 43.36 1.0M
2021-12-22 42.98 44.36 42.96 43.56 1.6M
2021-12-21 42.78 43.21 42.11 42.96 1.5M
2021-12-20 43.89 44.17 42.79 42.82 2.1M
2021-12-17 45.83 45.83 43.69 44.22 2.0M
2021-12-16 45.52 46.29 44.73 45.34 2.9M
2021-12-15 45.77 46.52 45.45 45.71 2.7M
2021-12-14 45.54 46.17 45.28 45.94 2.1M
2021-12-13 44.17 46.06 43.97 45.60 3.9M
2021-12-10 44.44 44.44 43.06 43.97 2.5M
2021-12-09 43.81 44.89 43.63 44.12 2.8M
2021-12-08 42.94 43.78 42.51 43.71 2.3M
2021-12-07 43.49 43.99 42.22 42.61 3.0M
2021-12-06 44.03 44.43 43.40 43.53 2.0M
2021-12-03 44.33 45.22 43.58 44.28 2.8M
2021-12-02 46.17 46.28 44.49 44.59 3.1M
2021-12-01 46.69 47.50 46.01 46.28 2.9M
2021-11-30 47.83 47.94 46.41 46.89 3.4M
2021-11-29 47.50 48.88 46.84 47.71 5.7M
2021-11-26 44.41 47.56 44.33 47.17 6.8M
2021-11-25 44.39 44.63 43.39 44.28 1.6M
2021-11-24 44.06 44.06 43.16 43.65 1.7M
2021-11-23 44.77 45.00 43.77 43.81 2.1M
2021-11-22 44.34 44.83 44.09 44.51 1.8M
2021-11-19 44.99 45.28 44.17 44.51 2.2M
2021-11-18 45.76 45.98 44.91 45.08 2.4M
2021-11-17 45.09 46.10 45.01 45.66 2.9M
2021-11-16 45.00 45.43 44.28 45.16 4.0M
2021-11-15 42.33 44.64 42.33 44.62 3.1M
2021-11-12 42.11 42.86 41.61 42.56 1.6M
2021-11-11 41.66 42.18 40.83 42.09 2.7M
2021-11-10 41.56 42.00 40.58 41.69 2.1M
2021-11-09 41.61 42.13 41.12 41.67 1.7M
2021-11-08 43.28 43.53 41.18 41.62 3.5M
2021-11-05 43.11 43.78 42.91 43.27 1.7M
2021-11-04 42.93 43.68 42.53 42.99 2.0M
2021-11-03 42.78 44.02 42.12 42.68 2.3M
2021-11-02 43.98 44.17 41.89 42.26 3.5M
2021-11-01 44.72 44.81 43.33 43.93 2.6M
2021-10-29 44.43 45.22 43.35 44.90 2.0M
2021-10-28 43.78 44.99 42.78 43.93 2.4M
2021-10-27 45.00 45.28 43.56 43.87 2.0M
2021-10-26 45.74 46.00 44.81 45.33 2.7M
2021-10-25 42.97 45.26 42.77 44.99 2.6M
2021-10-22 42.22 43.12 41.83 42.94 1.6M
2021-10-21 41.78 42.65 41.54 41.67 1.1M
2021-10-20 43.49 43.67 42.01 42.11 1.8M
2021-10-19 42.54 44.06 42.22 43.26 2.2M
2021-10-18 43.89 44.19 41.12 42.61 3.1M
2021-10-15 43.70 44.38 43.39 43.89 1.5M
2021-10-14 44.64 45.25 43.44 43.77 1.8M
2021-10-13 43.61 45.02 43.15 44.71 2.0M
2021-10-12 44.32 45.20 43.42 43.83 2.2M
2021-10-11 44.44 45.83 44.14 44.32 2.6M
2021-10-08 44.66 46.00 44.10 44.35 3.6M
2021-09-30 42.47 44.72 42.35 44.56 3.2M
2021-09-29 43.33 44.04 42.26 42.39 2.6M
2021-09-28 44.20 44.87 43.16 43.72 3.3M
2021-09-27 42.76 44.84 42.37 44.39 4.9M
2021-09-24 40.28 43.23 40.17 42.76 4.8M
2021-09-23 40.43 41.10 40.00 40.21 3.1M
2021-09-22 40.89 43.34 40.45 40.89 3.0M
2021-09-17 40.56 41.91 38.53 41.50 3.9M
2021-09-16 40.11 41.38 40.06 40.14 2.9M
2021-09-15 42.22 42.31 39.76 40.34 4.0M
2021-09-14 41.89 43.44 41.81 42.31 2.1M
2021-09-13 42.33 43.54 41.81 42.01 3.0M
2021-09-10 41.00 42.86 40.89 42.31 3.4M
2021-09-09 41.67 41.86 40.94 41.43 1.5M
2021-09-08 42.34 42.71 41.42 41.57 2.0M
2021-09-07 42.33 42.49 41.19 42.39 3.5M
2021-09-06 39.83 42.83 39.72 42.24 4.1M
2021-09-03 40.21 40.83 39.52 39.83 4.1M
2021-09-02 41.41 41.78 39.90 40.00 4.3M
2021-09-01 41.73 42.88 40.34 41.67 5.5M
2021-08-31 43.34 43.46 41.61 41.67 4.3M
2021-08-30 42.99 44.22 42.39 43.76 3.2M
2021-08-27 43.89 44.15 42.78 42.93 3.1M
2021-08-26 46.25 46.27 43.86 43.94 3.3M
2021-08-25 46.11 46.66 45.31 46.27 2.6M
2021-08-24 44.44 47.13 44.44 45.82 4.2M
2021-08-23 44.12 45.14 42.67 44.44 4.4M
2021-08-20 47.50 48.33 42.78 44.16 7.1M
2021-08-19 47.11 49.11 46.95 47.54 2.5M
2021-08-18 46.58 47.70 46.58 47.34 2.3M
2021-08-17 47.74 48.14 46.39 46.59 3.0M
2021-08-16 47.62 48.08 47.13 47.72 1.9M
2021-08-13 47.72 48.05 47.17 47.61 3.6M
2021-08-12 48.36 49.67 47.52 47.73 2.9M
2021-08-11 47.99 49.17 47.51 48.65 3.8M
2021-08-10 48.00 48.56 46.78 48.20 4.1M
2021-08-09 47.04 48.61 46.78 48.01 2.9M
2021-08-06 47.22 47.76 46.42 46.77 4.3M
2021-08-05 48.33 48.78 47.24 47.52 4.6M
2021-08-04 48.67 48.96 47.32 48.33 4.7M
2021-08-03 47.79 49.19 47.22 48.82 4.9M
2021-08-02 46.11 47.89 45.83 47.79 5.8M
2021-07-30 47.54 47.54 45.21 45.72 6.1M
2021-07-29 47.81 49.35 46.94 47.22 6.2M
2021-07-28 45.91 47.50 45.28 46.86 5.5M
2021-07-27 47.21 48.28 45.56 45.98 5.2M
2021-07-26 49.44 49.72 45.17 46.67 7.3M
2021-07-23 49.48 50.27 47.69 48.33 4.5M
2021-07-22 52.22 52.34 49.89 50.10 5.1M
2021-07-21 52.22 52.94 51.47 52.07 3.8M
2021-07-20 51.73 52.40 51.06 51.83 2.2M
2021-07-19 51.39 52.41 50.86 51.61 2.6M
2021-07-16 53.09 53.09 50.83 50.97 3.6M
2021-07-15 53.96 54.71 51.67 53.33 4.9M
2021-07-14 54.31 55.33 53.87 54.89 2.4M
2021-07-13 55.56 56.44 53.31 54.53 4.3M
2021-07-12 55.46 57.29 54.44 55.48 3.7M
2021-07-09 57.83 57.99 54.48 55.14 4.4M
2021-07-08 56.94 59.44 56.41 58.06 3.8M
2021-07-07 54.13 57.22 53.90 56.94 3.3M
2021-07-06 57.85 58.38 52.86 54.94 5.8M
2021-07-05 55.56 58.03 55.39 57.33 4.2M
2021-07-02 57.03 58.27 53.99 54.48 6.4M
2021-07-01 57.31 61.39 57.27 58.67 4.0M
2021-06-30 57.78 58.59 56.96 57.82 3.2M
2021-06-29 59.07 59.44 57.51 57.82 4.3M
2021-06-28 55.45 59.97 55.32 59.00 5.0M
2021-06-25 52.84 55.98 52.39 55.45 4.5M
2021-06-24 53.61 54.60 52.45 52.93 2.9M
2021-06-23 52.56 54.69 52.34 53.12 3.0M
2021-06-22 52.23 53.33 51.18 52.92 3.4M
2021-06-21 51.96 53.21 51.67 52.39 3.9M
2021-06-18 48.61 51.56 48.61 51.56 5.0M
2021-06-17 46.52 48.78 46.38 48.56 3.2M
2021-06-16 49.98 50.44 46.11 46.36 6.6M
2021-06-15 49.09 50.21 48.62 49.63 2.8M
2021-06-11 50.11 50.56 49.06 49.09 3.1M
2021-06-10 50.28 51.00 49.88 50.21 2.1M
2021-06-09 49.62 50.44 49.44 50.32 1.8M
2021-06-08 50.56 51.11 48.77 49.75 3.2M
2021-06-07 50.26 50.66 49.29 50.23 2.0M
2021-06-04 49.46 50.77 49.46 50.06 1.7M
2021-06-03 49.96 50.72 49.54 49.89 2.1M
2021-06-02 51.22 51.44 49.73 50.27 3.3M
2021-06-01 50.48 51.94 49.99 51.58 4.7M
2021-05-31 48.55 50.74 48.53 50.22 6.1M
2021-05-28 49.69 50.79 48.13 48.57 5.9M
2021-05-27 49.24 50.21 48.44 49.71 3.1M
2021-05-26 48.92 49.73 48.30 49.14 2.8M
2021-05-25 48.03 49.17 47.61 48.92 3.4M
2021-05-24 48.78 48.89 46.12 47.87 3.3M
2021-05-21 49.38 49.44 47.58 48.78 3.0M
2021-05-20 46.84 49.13 46.84 48.89 3.9M
2021-05-19 47.34 48.11 46.71 47.12 2.0M
2021-05-18 48.89 48.93 46.60 47.34 3.7M
2021-05-17 48.06 49.54 47.64 49.01 5.0M
2021-05-14 46.27 47.86 45.84 47.61 3.9M
2021-05-13 46.06 46.94 45.47 46.22 3.0M
2021-05-12 44.94 46.36 44.68 46.34 2.9M
2021-05-11 43.37 45.33 43.36 44.99 2.5M
2021-05-10 43.72 44.72 43.34 43.75 2.4M
2021-05-07 46.11 46.36 43.33 43.52 3.0M
2021-05-06 47.44 47.44 45.06 46.07 3.7M
2021-04-30 46.67 47.77 46.50 47.44 2.9M
2021-04-29 46.69 47.53 45.71 46.93 2.6M
2021-04-28 46.67 48.33 46.28 46.67 2.9M
2021-04-27 45.89 46.77 45.66 46.66 2.8M
2021-04-26 47.33 47.94 45.98 46.20 5.3M
2021-04-23 47.51 47.78 46.67 47.35 2.6M
2021-04-22 47.73 48.22 46.94 47.91 3.4M
2021-04-21 46.75 47.93 46.56 47.55 5.8M
2021-04-20 46.67 47.81 46.56 47.56 5.7M
2021-04-19 45.01 46.75 44.72 46.67 4.2M
2021-04-16 45.02 45.74 44.49 45.21 3.6M
2021-04-15 43.33 45.36 43.22 45.29 5.2M
2021-04-14 41.87 43.67 41.85 43.61 5.2M
2021-04-13 39.43 43.14 39.03 42.28 7.8M
2021-04-12 39.83 41.02 38.84 38.99 2.5M
2021-04-09 39.77 40.11 39.25 40.00 1.8M
2021-04-08 38.89 39.91 38.58 39.58 1.9M
2021-04-07 40.54 40.54 38.28 38.96 3.4M
2021-04-06 39.91 40.37 39.38 40.26 1.8M
2021-04-02 40.51 41.05 39.04 39.75 2.8M
2021-04-01 39.65 40.44 39.64 40.39 1.4M
2021-03-31 40.10 40.23 38.46 39.63 2.0M
2021-03-30 39.61 40.97 39.27 39.94 1.9M
2021-03-29 39.90 40.07 39.18 39.61 1.3M
2021-03-26 38.62 39.98 38.53 39.83 2.3M
2021-03-25 38.19 38.63 37.78 38.61 1.3M
2021-03-24 38.89 39.33 37.98 38.40 2.0M
2021-03-23 37.96 39.22 37.96 39.22 3.1M
2021-03-22 37.78 39.06 37.78 38.27 2.7M
2021-03-19 37.40 38.08 37.24 37.70 2.5M
2021-03-18 37.78 38.50 37.68 38.12 1.9M
2021-03-17 37.28 37.95 36.97 37.78 1.6M
2021-03-16 37.05 37.87 36.92 37.68 2.2M
2021-03-15 38.52 38.78 36.67 36.88 3.4M
2021-03-12 38.73 39.17 37.59 38.52 2.8M
2021-03-11 38.11 39.06 37.81 38.68 2.6M
2021-03-10 38.76 39.07 37.43 37.96 4.0M
2021-03-09 40.40 40.63 37.76 37.76 5.3M
2021-03-08 42.73 43.60 40.14 40.64 4.9M
2021-03-05 40.93 43.03 40.73 42.59 3.6M
2021-03-04 44.34 44.34 41.56 41.79 5.0M
2021-03-03 44.44 44.79 43.43 44.57 2.8M
2021-03-02 44.91 45.97 44.37 44.81 3.2M
2021-03-01 45.27 45.32 43.98 44.90 3.9M
2021-02-26 45.28 45.38 44.17 44.44 5.3M
2021-02-25 45.56 46.78 45.39 46.50 6.1M
2021-02-24 44.94 46.11 44.67 45.39 5.0M
2021-02-23 44.17 45.53 43.64 44.44 4.7M
2021-02-22 46.18 46.97 44.07 44.17 7.5M
2021-02-19 46.82 48.43 45.57 46.13 10.8M
2021-02-18 53.33 53.39 45.66 46.12 14.5M
2021-02-10 51.67 53.72 51.20 53.10 7.3M
2021-02-09 46.43 51.66 46.38 51.17 11.1M
2021-02-08 44.44 46.26 44.16 46.19 6.7M
2021-02-05 41.76 44.81 41.68 44.39 5.6M
2021-02-04 40.93 42.42 40.31 42.01 3.8M
2021-02-03 43.06 43.53 40.56 41.06 3.9M
2021-02-02 41.87 43.42 41.42 42.77 2.8M
2021-02-01 41.67 42.52 41.18 41.78 2.0M
2021-01-29 42.77 43.25 40.89 41.42 3.0M
2021-01-28 43.59 43.65 42.44 42.52 3.9M
2021-01-27 44.67 44.97 43.52 44.33 3.7M
2021-01-26 45.58 45.82 44.04 44.37 4.3M
2021-01-25 48.06 48.79 44.57 46.11 9.2M
2021-01-22 45.86 48.64 45.73 48.48 6.3M
2021-01-21 45.61 46.66 45.50 46.19 4.4M
2021-01-20 43.97 46.06 43.78 46.06 7.3M
2021-01-19 44.75 44.76 43.34 43.98 3.6M
2021-01-18 43.34 44.72 42.59 44.33 6.2M
2021-01-15 43.74 43.76 42.15 43.05 3.3M
2021-01-14 42.03 43.43 41.28 43.11 5.8M
2021-01-13 42.67 43.25 41.19 41.43 3.6M
2021-01-12 42.53 43.49 41.22 42.64 7.5M
2021-01-11 41.83 43.14 41.39 42.79 5.1M
2021-01-08 41.76 42.22 41.06 41.66 4.2M
2021-01-07 41.72 42.02 40.72 41.88 4.4M
2021-01-06 41.72 42.54 41.49 41.69 3.4M
2021-01-05 41.08 42.11 40.89 41.57 5.2M
2021-01-04 42.92 43.58 40.83 41.50 7.4M