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
2022-12-30 26.60 26.94 26.30 26.45 4.5M
2022-12-29 25.34 26.85 25.31 26.68 7.4M
2022-12-28 24.16 25.94 24.16 25.54 5.1M
2022-12-27 23.80 24.50 23.53 24.37 2.7M
2022-12-26 24.40 24.40 23.44 23.81 3.0M
2022-12-23 23.64 24.13 23.55 23.97 1.3M
2022-12-22 24.00 24.53 23.50 23.75 1.7M
2022-12-21 24.50 24.63 23.36 23.77 3.0M
2022-12-20 24.99 25.09 24.43 24.65 1.8M
2022-12-19 25.06 25.35 24.31 25.01 2.5M
2022-12-16 25.00 25.18 24.75 25.00 1.5M
2022-12-15 25.20 25.41 24.87 25.12 2.0M
2022-12-14 25.71 25.84 25.06 25.25 2.7M
2022-12-13 26.30 26.35 25.51 25.96 2.9M
2022-12-12 25.76 26.49 25.35 26.49 4.6M
2022-12-09 24.97 25.79 24.36 25.77 8.4M
2022-12-08 25.13 25.37 24.70 24.80 3.9M
2022-12-07 25.70 25.80 24.51 25.30 6.5M
2022-12-06 27.01 27.18 25.99 26.06 4.2M
2022-12-05 27.24 27.38 26.66 27.01 3.7M
2022-12-02 26.87 27.10 26.51 27.08 2.9M
2022-12-01 26.12 27.00 25.80 26.87 3.9M
2022-11-30 26.22 26.79 25.62 25.80 3.0M
2022-11-29 25.39 26.18 25.39 26.16 2.4M
2022-11-28 25.49 25.95 25.02 25.22 2.2M
2022-11-25 26.01 26.14 25.58 25.71 2.0M
2022-11-24 26.14 26.58 25.87 26.29 1.8M
2022-11-23 26.26 26.40 25.42 25.89 2.8M
2022-11-22 27.50 27.61 26.20 26.63 3.7M
2022-11-21 27.33 27.84 26.68 27.32 3.8M
2022-11-18 26.50 27.41 26.42 27.31 4.3M
2022-11-17 26.40 26.87 26.27 26.60 2.2M
2022-11-16 26.43 27.47 26.20 26.60 4.7M
2022-11-15 25.90 26.43 25.60 26.43 3.4M
2022-11-14 25.50 26.07 25.20 25.88 3.3M
2022-11-11 26.05 26.38 25.18 25.29 4.1M
2022-11-10 25.90 26.35 25.45 25.53 2.7M
2022-11-09 26.00 26.38 25.87 26.08 2.2M
2022-11-08 26.33 26.43 25.92 26.22 2.7M
2022-11-07 26.59 26.81 26.02 26.34 4.8M
2022-11-04 25.65 26.69 25.45 26.60 5.5M
2022-11-03 25.00 25.99 24.92 25.64 5.2M
2022-11-02 24.25 26.04 23.80 25.45 7.4M
2022-11-01 23.58 24.18 23.00 24.13 4.2M
2022-10-31 22.92 23.68 22.56 23.45 4.0M
2022-10-28 24.17 24.48 22.90 23.11 4.1M
2022-10-27 23.70 24.27 23.38 24.02 5.5M
2022-10-26 22.14 24.07 22.11 23.70 9.7M
2022-10-25 24.88 25.00 21.90 22.08 12.2M
2022-10-24 24.85 25.80 24.39 25.05 4.8M
2022-10-21 24.83 25.22 24.36 25.10 3.2M
2022-10-20 25.20 25.43 24.67 24.85 3.5M
2022-10-19 25.48 25.48 24.80 25.30 4.8M
2022-10-18 25.38 25.89 24.61 25.53 6.5M
2022-10-17 24.80 25.60 24.54 25.19 6.2M
2022-10-14 23.20 25.50 23.20 24.80 10.3M
2022-10-13 22.00 23.37 21.84 22.97 5.3M
2022-10-12 21.27 22.10 20.68 22.07 3.5M
2022-10-11 21.91 22.08 21.12 21.26 2.7M
2022-10-10 23.07 23.53 21.95 22.02 2.6M
2022-09-30 23.00 23.60 22.96 23.07 2.5M
2022-09-29 23.40 24.10 23.07 23.20 4.5M
2022-09-28 23.57 23.83 23.10 23.18 3.8M
2022-09-27 22.07 23.75 22.07 23.58 4.3M
2022-09-26 22.26 22.70 22.03 22.10 1.8M
2022-09-23 23.02 23.39 22.25 22.61 2.2M
2022-09-22 22.89 23.28 22.72 23.13 1.2M
2022-09-21 23.03 23.23 22.42 23.05 1.7M
2022-09-20 23.00 23.40 22.72 23.12 2.2M
2022-09-19 23.50 23.50 22.78 23.09 3.3M
2022-09-16 23.99 24.13 23.51 23.61 2.3M
2022-09-15 24.59 24.77 23.83 23.96 3.6M
2022-09-14 23.80 24.48 23.50 24.45 2.9M
2022-09-13 24.36 24.58 24.03 24.09 2.5M
2022-09-09 24.20 24.37 24.00 24.21 2.8M
2022-09-08 24.10 24.21 23.67 23.98 2.2M
2022-09-07 24.41 24.49 23.98 24.13 2.2M
2022-09-06 24.66 24.85 24.23 24.51 2.9M
2022-09-05 25.40 25.67 24.74 24.79 2.2M
2022-09-02 25.15 25.48 24.90 25.07 1.9M
2022-09-01 25.40 25.78 25.03 25.15 2.9M
2022-08-31 25.40 25.68 24.88 25.06 2.5M
2022-08-30 25.62 25.95 25.27 25.37 2.0M
2022-08-29 25.35 25.70 25.10 25.62 1.3M
2022-08-26 26.01 26.56 25.62 25.66 2.6M
2022-08-25 26.17 26.49 25.82 26.00 2.3M
2022-08-24 27.33 27.40 26.23 26.26 3.1M
2022-08-23 27.50 27.54 27.04 27.36 1.6M
2022-08-22 27.27 27.95 26.80 27.49 1.9M
2022-08-19 27.55 27.90 27.32 27.41 1.6M
2022-08-18 27.69 27.74 27.35 27.58 2.4M
2022-08-17 27.85 28.06 27.21 27.81 2.3M
2022-08-16 28.61 28.89 27.66 27.85 3.4M
2022-08-15 28.88 28.89 28.36 28.61 1.7M
2022-08-12 28.71 29.06 28.40 28.92 2.1M
2022-08-11 28.14 28.78 28.01 28.73 2.3M
2022-08-10 28.28 28.40 27.68 27.85 2.1M
2022-08-09 29.12 29.15 28.30 28.42 2.3M
2022-08-08 28.58 30.19 28.51 29.15 4.7M
2022-08-05 28.28 28.82 28.00 28.17 4.1M
2022-08-04 27.20 28.09 26.80 28.08 3.7M
2022-08-03 26.74 27.50 26.70 26.77 3.6M
2022-08-02 27.41 27.83 26.20 26.74 4.8M
2022-08-01 28.50 28.50 26.41 27.53 7.9M
2022-07-29 30.28 30.93 29.82 29.93 2.2M
2022-07-28 29.93 30.45 29.78 30.20 1.4M
2022-07-27 29.80 30.10 29.58 29.78 1.9M
2022-07-26 30.26 30.44 29.50 29.87 2.6M
2022-07-25 29.78 31.15 29.70 30.33 3.0M
2022-07-22 30.33 30.75 29.58 29.80 2.3M
2022-07-21 31.04 31.33 30.31 30.36 2.1M
2022-07-20 30.74 31.25 30.73 31.05 2.3M
2022-07-19 30.51 30.83 30.20 30.75 2.0M
2022-07-18 30.77 30.85 29.80 30.41 2.3M
2022-07-15 30.36 31.80 30.01 30.63 3.4M
2022-07-14 29.83 30.85 29.70 30.49 3.2M
2022-07-13 30.07 30.37 29.55 29.85 2.3M
2022-07-12 31.68 31.93 30.01 30.08 4.0M
2022-07-11 32.67 33.05 31.24 31.60 3.2M
2022-07-08 31.88 32.98 31.42 32.65 5.6M
2022-07-07 32.70 32.72 31.00 31.56 6.4M
2022-07-06 34.01 34.56 32.00 32.40 5.6M
2022-07-05 34.65 34.65 33.40 34.15 5.9M
2022-07-04 32.50 35.24 32.20 34.93 7.1M
2022-07-01 32.10 33.20 31.38 32.75 6.1M
2022-06-30 29.41 32.00 29.41 32.00 8.2M
2022-06-29 29.55 30.60 29.21 29.70 4.9M
2022-06-28 30.60 30.60 29.32 29.70 5.0M
2022-06-27 29.95 30.63 29.40 30.43 5.5M
2022-06-24 29.64 30.37 29.21 29.77 3.7M
2022-06-23 29.38 29.70 28.83 29.60 2.9M
2022-06-22 29.54 30.13 29.31 29.40 2.6M
2022-06-21 29.43 30.08 29.05 29.45 2.7M
2022-06-20 29.50 30.33 29.10 29.69 3.2M
2022-06-17 28.97 29.00 27.38 28.97 4.9M
2022-06-16 28.22 28.92 28.10 28.76 2.6M
2022-06-15 28.20 28.91 28.06 28.22 2.1M
2022-06-14 28.76 28.77 27.80 28.45 1.7M
2022-06-13 28.76 29.00 28.41 28.85 1.7M
2022-06-10 28.50 29.16 28.12 29.00 2.6M
2022-06-09 30.00 30.03 28.38 28.56 2.9M
2022-06-08 29.40 30.20 29.00 29.60 3.8M
2022-06-07 29.43 29.56 28.83 29.35 4.7M
2022-06-06 29.63 29.98 29.10 29.52 2.6M
2022-06-02 29.35 29.76 28.84 29.69 3.0M
2022-06-01 28.30 30.18 27.94 29.52 5.8M
2022-05-31 27.01 28.43 26.35 28.05 3.6M
2022-05-30 26.24 26.72 25.72 26.57 2.2M
2022-05-27 26.38 27.01 25.62 26.16 2.9M
2022-05-26 27.37 27.48 26.05 26.38 3.0M
2022-05-25 26.89 28.21 26.82 27.17 2.5M
2022-05-24 28.33 28.33 26.77 26.91 2.3M
2022-05-23 28.13 28.65 28.08 28.14 1.5M
2022-05-20 27.78 28.51 27.77 28.13 1.5M
2022-05-19 27.22 27.76 27.22 27.69 1.1M
2022-05-18 28.06 28.22 27.48 27.51 1.0M
2022-05-17 27.81 28.15 27.43 27.94 1.3M
2022-05-16 28.34 28.78 27.64 27.81 1.3M
2022-05-13 28.44 28.95 28.00 28.34 1.7M
2022-05-12 28.32 28.99 27.98 28.44 2.3M
2022-05-11 27.73 28.60 27.57 28.38 3.0M
2022-05-10 27.22 27.88 27.12 27.74 2.2M
2022-05-09 26.68 27.77 26.68 27.60 2.6M
2022-05-06 26.40 27.50 26.31 27.11 2.0M
2022-05-05 25.40 28.08 25.33 26.94 4.4M
2022-04-29 23.88 25.69 23.86 25.46 3.0M
2022-04-28 24.09 24.09 23.14 23.70 1.8M
2022-04-27 22.50 24.26 22.24 24.21 2.9M
2022-04-26 24.18 24.32 22.68 22.87 2.4M
2022-04-25 25.37 25.63 23.96 23.97 2.8M
2022-04-22 26.12 26.39 25.60 25.69 2.4M
2022-04-21 26.81 27.69 26.15 26.16 2.9M
2022-04-20 27.47 27.64 26.88 27.04 2.1M
2022-04-19 28.50 28.88 27.23 27.47 3.8M
2022-04-18 28.10 28.71 27.78 28.50 4.2M
2022-04-15 25.72 28.80 25.61 28.10 5.8M
2022-04-14 24.95 26.41 24.95 25.99 3.4M
2022-04-13 26.17 26.17 24.87 24.91 3.1M
2022-04-12 26.21 27.38 25.71 26.39 3.3M
2022-04-11 26.11 26.53 25.28 25.36 2.3M
2022-04-08 26.86 27.11 25.83 25.93 1.8M
2022-04-07 27.41 27.81 26.83 26.86 1.4M
2022-04-06 28.11 28.35 27.54 27.69 1.9M
2022-04-01 28.18 28.58 27.67 28.37 2.7M
2022-03-31 28.41 29.03 28.17 28.40 2.7M
2022-03-30 27.13 28.77 27.01 28.61 3.4M
2022-03-29 27.31 27.84 26.77 26.87 2.0M
2022-03-28 27.56 27.57 26.91 27.42 1.6M
2022-03-25 28.89 28.89 27.51 27.57 2.1M
2022-03-24 28.34 28.76 27.86 28.58 2.4M
2022-03-23 28.38 29.17 27.85 28.68 1.9M
2022-03-22 28.98 29.26 28.01 28.23 2.2M
2022-03-21 28.76 29.58 28.65 29.06 2.6M
2022-03-18 29.30 29.83 28.26 28.76 3.3M
2022-03-17 28.08 29.69 27.86 29.02 4.5M
2022-03-16 28.44 28.83 26.60 27.81 3.7M
2022-03-15 28.92 29.60 27.84 27.85 3.3M
2022-03-14 31.24 31.24 29.17 29.24 3.9M
2022-03-11 29.39 30.32 28.88 30.19 3.4M
2022-03-10 28.31 30.43 28.06 29.51 4.2M
2022-03-09 28.50 28.88 26.72 27.44 3.8M
2022-03-08 29.70 30.54 28.16 28.33 2.9M
2022-03-07 30.79 30.98 29.62 29.69 2.6M
2022-03-04 30.78 32.00 30.33 30.98 3.8M
2022-03-03 31.71 31.96 30.56 30.87 2.2M
2022-03-02 31.78 31.89 30.83 31.54 2.6M
2022-03-01 31.55 32.06 31.17 31.76 3.1M
2022-02-28 31.43 31.94 30.56 31.55 2.4M
2022-02-25 31.08 31.89 31.01 31.32 3.5M
2022-02-24 31.65 31.67 30.01 30.69 2.8M
2022-02-23 31.37 31.83 31.07 31.53 1.9M
2022-02-22 31.31 31.46 30.56 31.07 1.8M
2022-02-21 31.66 31.86 31.15 31.43 2.0M
2022-02-18 31.34 31.59 30.73 31.24 2.0M
2022-02-17 31.34 31.59 30.97 31.34 2.0M
2022-02-16 30.67 31.77 30.31 31.24 3.8M
2022-02-15 29.32 30.70 29.24 30.55 5.1M
2022-02-14 28.78 29.56 28.65 28.93 2.4M
2022-02-11 30.00 30.04 29.03 29.16 3.1M
2022-02-10 30.88 30.88 29.83 30.13 4.6M
2022-02-09 31.67 31.83 30.75 30.92 4.6M
2022-02-08 31.95 32.39 30.94 31.73 2.9M
2022-02-07 32.54 32.54 31.40 31.83 3.0M
2022-01-28 32.74 33.20 31.67 31.81 2.0M
2022-01-27 33.31 33.81 32.25 32.61 2.5M
2022-01-26 33.48 34.39 32.95 33.31 2.3M
2022-01-25 35.02 35.17 33.19 33.44 4.4M
2022-01-24 34.47 35.82 34.37 34.88 2.3M
2022-01-21 35.84 36.28 34.78 34.79 2.4M
2022-01-20 37.13 37.42 35.81 35.84 3.1M
2022-01-19 37.06 37.39 36.56 37.13 2.6M
2022-01-18 38.60 38.61 37.03 37.21 3.8M
2022-01-17 39.22 39.22 38.27 38.67 2.4M
2022-01-14 37.53 39.56 37.53 39.16 2.9M
2022-01-13 39.00 39.00 37.54 37.96 2.4M
2022-01-12 39.03 39.59 38.81 39.11 1.8M
2022-01-11 39.41 39.46 38.56 38.92 1.8M
2022-01-10 38.39 39.72 38.39 39.41 2.9M
2022-01-07 39.93 40.03 38.08 38.23 3.8M
2022-01-06 39.49 40.39 38.77 39.93 2.7M
2022-01-05 41.22 41.27 39.29 39.47 3.6M
2022-01-04 41.95 42.77 40.44 41.22 4.0M