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
2023-12-29 21.51 22.12 21.41 21.98 2.5M
2023-12-28 20.91 21.62 20.83 21.51 1.8M
2023-12-27 21.32 21.41 20.82 20.99 1.8M
2023-12-26 21.21 21.50 20.83 21.32 2.4M
2023-12-25 20.99 21.33 20.77 21.21 1.9M
2023-12-22 21.19 21.34 20.87 20.99 2.2M
2023-12-21 20.79 21.38 20.67 21.22 2.3M
2023-12-20 21.12 21.42 20.83 20.88 2.0M
2023-12-19 20.94 21.21 20.66 21.09 2.1M
2023-12-18 20.93 21.25 20.70 20.89 2.5M
2023-12-15 21.01 21.34 20.88 20.93 2.4M
2023-12-14 21.13 21.40 21.01 21.08 1.9M
2023-12-13 21.32 21.56 21.00 21.04 2.2M
2023-12-12 21.49 21.66 21.13 21.41 2.5M
2023-12-11 20.78 21.68 20.42 21.51 5.9M
2023-12-08 20.94 21.08 20.66 20.87 6.0M
2023-12-07 21.22 21.22 20.84 20.93 2.9M
2023-12-06 21.03 21.42 20.56 21.17 2.4M
2023-12-05 21.66 21.72 21.05 21.12 3.0M
2023-12-04 22.26 22.38 21.61 21.65 2.8M
2023-12-01 22.27 22.55 22.05 22.36 1.7M
2023-11-30 22.39 22.49 22.08 22.25 1.7M
2023-11-29 22.48 22.67 22.21 22.28 2.5M
2023-11-28 22.26 22.75 22.01 22.55 2.0M
2023-11-27 22.64 22.64 22.21 22.34 2.1M
2023-11-24 22.57 22.78 22.34 22.59 1.9M
2023-11-23 22.43 22.72 22.39 22.63 1.3M
2023-11-22 22.70 22.90 22.46 22.49 1.7M
2023-11-21 23.01 23.08 22.65 22.81 2.0M
2023-11-20 22.26 23.05 22.22 22.91 3.0M
2023-11-17 22.01 22.35 21.93 22.25 1.5M
2023-11-16 22.27 22.32 21.94 22.05 1.7M
2023-11-15 22.44 22.67 22.23 22.31 1.5M
2023-11-14 22.34 22.46 22.10 22.30 1.7M
2023-11-13 22.67 22.82 22.01 22.23 3.0M
2023-11-10 22.45 22.78 22.23 22.67 1.7M
2023-11-09 22.77 23.07 22.51 22.58 2.4M
2023-11-08 22.29 22.81 22.14 22.77 3.0M
2023-11-07 22.58 22.58 22.19 22.26 3.5M
2023-11-06 21.78 22.82 21.78 22.63 4.8M
2023-11-03 21.22 21.76 21.22 21.69 3.7M
2023-11-02 21.38 21.60 20.95 21.01 2.6M
2023-11-01 21.60 21.74 21.12 21.35 2.5M
2023-10-31 21.48 21.85 21.33 21.72 3.8M
2023-10-30 20.28 21.73 20.18 21.59 6.5M
2023-10-27 19.72 20.76 19.45 20.50 6.5M
2023-10-26 19.61 19.85 19.40 19.74 5.3M
2023-10-25 20.45 20.48 19.60 19.66 8.7M
2023-10-24 22.00 22.00 19.76 20.31 13.2M
2023-10-23 22.63 23.06 22.23 22.58 3.7M
2023-10-20 23.22 23.28 22.58 22.63 2.8M
2023-10-19 23.66 23.80 22.92 23.13 3.5M
2023-10-18 24.36 24.37 23.51 23.60 3.8M
2023-10-17 24.57 24.62 24.00 24.37 3.2M
2023-10-16 24.94 25.28 24.44 24.58 2.6M
2023-10-13 24.83 25.11 24.70 24.94 2.7M
2023-10-12 24.93 25.17 24.67 24.92 1.8M
2023-10-11 24.21 25.17 24.21 24.77 3.3M
2023-10-10 24.86 24.90 24.15 24.20 2.0M
2023-10-09 24.85 24.94 24.11 24.81 3.0M
2023-09-28 24.69 25.07 24.54 24.85 3.2M
2023-09-27 24.18 24.84 24.18 24.68 2.8M
2023-09-26 24.40 24.47 24.16 24.21 1.0M
2023-09-25 24.21 24.47 24.01 24.34 1.8M
2023-09-22 23.69 24.21 23.51 24.21 1.6M
2023-09-21 24.06 24.20 23.82 23.89 1.8M
2023-09-20 24.50 24.50 24.09 24.15 1.6M
2023-09-19 24.42 24.70 24.23 24.55 2.5M
2023-09-18 24.13 24.60 24.11 24.54 3.3M
2023-09-15 23.92 24.54 23.75 24.22 2.7M
2023-09-14 23.90 24.16 23.66 23.86 1.6M
2023-09-13 24.18 24.27 23.75 23.98 1.9M
2023-09-12 24.33 24.57 24.10 24.15 1.9M
2023-09-11 23.58 24.60 23.41 24.46 5.1M
2023-09-08 23.25 23.72 23.22 23.58 2.2M
2023-09-07 23.86 23.86 23.26 23.30 1.8M
2023-09-06 24.05 24.05 23.64 23.79 1.9M
2023-09-05 23.94 24.11 23.86 23.97 1.7M
2023-09-04 24.18 24.28 23.78 24.04 3.1M
2023-09-01 23.84 24.25 23.81 24.05 2.9M
2023-08-31 23.74 23.97 23.55 23.87 2.2M
2023-08-30 23.38 23.82 23.32 23.63 2.9M
2023-08-29 22.09 23.43 22.09 23.27 3.4M
2023-08-28 23.20 23.38 22.14 22.18 3.5M
2023-08-25 21.90 22.16 21.74 21.99 2.4M
2023-08-24 21.78 22.30 21.55 22.00 2.9M
2023-08-23 22.27 22.60 21.81 21.83 2.4M
2023-08-22 23.08 23.10 22.08 22.43 4.3M
2023-08-21 23.16 23.48 22.77 22.90 2.6M
2023-08-18 23.88 23.98 23.21 23.21 2.3M
2023-08-17 23.80 23.88 23.44 23.87 2.9M
2023-08-16 23.74 24.36 23.71 23.85 3.3M
2023-08-15 24.28 24.36 23.66 23.84 3.4M
2023-08-14 24.08 24.48 23.83 24.30 3.4M
2023-08-11 24.73 24.94 24.39 24.39 4.1M
2023-08-10 25.00 25.04 24.50 24.76 4.1M
2023-08-09 24.69 25.13 24.50 25.09 5.5M
2023-08-08 24.30 25.06 24.26 24.80 5.2M
2023-08-07 25.26 25.26 24.41 24.49 4.8M
2023-08-04 25.32 25.51 25.07 25.31 4.1M
2023-08-03 25.01 25.77 24.91 25.66 6.7M
2023-08-02 25.32 25.52 24.66 24.97 6.3M
2023-08-01 25.40 26.69 24.90 25.46 10.4M
2023-07-31 24.63 24.73 23.90 24.13 5.0M
2023-07-28 23.95 24.76 23.95 24.75 3.0M
2023-07-27 24.27 24.27 23.90 24.10 2.0M
2023-07-26 24.00 24.38 23.95 24.27 2.3M
2023-07-25 24.18 24.34 23.98 24.07 2.1M
2023-07-24 23.96 24.23 23.87 24.06 1.7M
2023-07-21 23.51 24.16 23.38 23.85 1.6M
2023-07-20 23.34 24.04 23.20 23.61 2.0M
2023-07-19 23.24 23.44 23.12 23.23 0.8M
2023-07-18 23.24 23.42 23.16 23.24 1.3M
2023-07-17 23.79 23.79 23.13 23.23 1.3M
2023-07-14 23.81 24.08 23.70 23.78 1.2M
2023-07-13 23.56 23.98 23.50 23.97 1.6M
2023-07-12 23.87 24.07 23.50 23.53 1.7M
2023-07-11 23.50 24.03 23.32 23.91 2.0M
2023-07-10 23.44 23.75 23.22 23.43 1.7M
2023-07-07 23.97 24.03 23.45 23.48 1.4M
2023-07-06 24.01 24.09 23.81 23.97 1.3M
2023-07-05 24.16 24.29 23.93 24.03 1.2M
2023-07-04 24.49 24.49 23.93 24.29 1.7M
2023-07-03 24.40 24.66 24.22 24.49 1.6M
2023-06-30 23.91 24.47 23.75 24.26 1.3M
2023-06-29 23.94 24.18 23.84 23.91 1.0M
2023-06-28 24.33 24.34 23.77 24.03 1.7M
2023-06-27 24.22 24.56 24.08 24.21 1.4M
2023-06-26 24.41 24.80 24.16 24.21 1.6M
2023-06-21 24.85 24.95 24.50 24.50 1.4M
2023-06-20 25.37 25.37 24.85 24.95 1.5M
2023-06-19 25.38 25.39 25.11 25.24 1.3M
2023-06-16 25.46 25.64 25.13 25.38 1.8M
2023-06-15 25.01 25.42 24.94 25.39 1.1M
2023-06-14 24.85 25.18 24.75 25.10 0.8M
2023-06-13 24.86 25.09 24.71 24.86 1.0M
2023-06-12 24.69 25.10 24.40 24.86 0.9M
2023-06-09 24.77 25.03 24.46 24.69 1.3M
2023-06-08 24.67 24.89 24.45 24.58 0.9M
2023-06-07 25.15 25.25 24.66 24.72 1.2M
2023-06-06 25.86 26.00 25.20 25.20 1.2M
2023-06-05 26.31 26.31 25.74 25.88 1.1M
2023-06-02 26.38 26.58 26.15 26.15 1.1M
2023-06-01 26.30 26.68 26.26 26.37 1.2M
2023-05-31 26.55 26.81 26.26 26.38 1.2M
2023-05-30 26.48 26.65 26.11 26.41 1.1M
2023-05-29 26.50 26.90 26.24 26.48 1.0M
2023-05-26 26.50 26.57 26.18 26.50 1.3M
2023-05-25 26.35 26.70 26.11 26.46 1.6M
2023-05-24 26.27 26.58 26.02 26.49 1.6M
2023-05-23 26.44 26.58 26.26 26.26 1.1M
2023-05-22 25.95 26.58 25.95 26.43 1.7M
2023-05-19 25.62 26.07 25.42 25.99 1.2M
2023-05-18 25.71 26.28 25.45 25.62 0.9M
2023-05-17 25.92 25.94 25.38 25.70 1.0M
2023-05-16 25.83 26.00 25.66 25.92 1.1M
2023-05-15 25.62 26.12 25.50 25.88 1.0M
2023-05-12 25.83 26.17 25.59 25.92 1.1M
2023-05-11 26.50 26.72 25.83 25.97 1.3M
2023-05-10 26.02 26.60 26.00 26.44 1.1M
2023-05-09 26.77 26.79 25.98 25.98 2.0M
2023-05-08 27.21 27.55 26.50 26.79 1.5M
2023-05-05 27.61 27.87 26.88 27.23 1.1M
2023-05-04 27.81 28.40 27.31 27.61 2.0M
2023-04-28 28.08 28.46 27.92 28.14 1.1M
2023-04-27 26.80 28.35 26.76 28.19 2.9M
2023-04-26 26.57 27.56 26.57 26.81 1.7M
2023-04-25 27.10 27.47 26.20 26.71 2.5M
2023-04-24 28.03 28.43 27.10 27.27 3.6M
2023-04-21 28.69 29.06 28.11 28.52 1.9M
2023-04-20 28.85 29.17 28.63 28.78 1.5M
2023-04-19 28.96 29.39 28.66 28.78 1.3M
2023-04-18 28.88 29.18 28.75 29.02 1.5M
2023-04-17 29.68 29.79 28.75 28.97 2.7M
2023-04-14 29.86 30.39 29.46 29.52 2.4M
2023-04-13 28.89 29.95 28.51 29.86 3.5M
2023-04-12 29.06 29.60 28.60 28.83 2.3M
2023-04-11 28.02 29.32 27.88 28.77 3.5M
2023-04-10 28.33 28.53 27.68 27.88 1.9M
2023-04-07 27.79 28.28 27.48 28.05 1.8M
2023-04-06 27.64 27.89 27.30 27.59 0.8M
2023-04-04 27.86 28.15 27.24 27.58 2.0M
2023-04-03 28.13 28.77 27.53 27.85 2.5M
2023-03-31 27.86 28.25 27.83 28.14 1.4M
2023-03-30 27.50 28.19 27.14 27.99 2.0M
2023-03-29 27.90 27.92 26.79 27.44 2.3M
2023-03-28 27.56 28.18 27.41 27.64 1.6M
2023-03-27 26.96 28.02 26.81 27.43 2.3M
2023-03-24 27.25 27.96 26.66 26.96 2.8M
2023-03-23 27.40 27.79 27.07 27.30 1.2M
2023-03-22 27.79 28.10 27.51 27.58 1.1M
2023-03-21 27.05 27.75 27.01 27.56 1.3M
2023-03-20 28.64 28.95 26.90 27.05 3.5M
2023-03-17 29.30 29.41 28.59 28.64 1.4M
2023-03-16 29.25 29.54 28.80 29.04 1.3M
2023-03-15 29.35 30.30 29.16 29.18 1.6M
2023-03-14 29.35 29.73 28.91 29.14 0.9M
2023-03-13 28.86 29.47 28.70 29.41 1.9M
2023-03-10 29.49 29.49 28.82 28.95 1.5M
2023-03-09 29.13 29.49 28.76 29.24 1.1M
2023-03-08 29.45 29.87 29.00 29.15 1.1M
2023-03-07 30.15 30.38 29.47 29.50 1.7M
2023-03-06 29.75 30.27 29.53 30.09 1.3M
2023-03-03 29.79 30.24 29.61 29.74 1.5M
2023-03-02 29.64 30.13 29.51 30.08 2.2M
2023-03-01 29.80 29.92 29.38 29.64 1.8M
2023-02-28 28.66 29.81 28.57 29.74 2.1M
2023-02-27 28.88 29.08 28.53 28.73 1.0M
2023-02-24 29.30 29.39 28.78 28.88 1.9M
2023-02-23 29.28 30.38 29.01 29.30 2.5M
2023-02-22 29.34 29.48 28.89 29.15 1.3M
2023-02-21 29.30 29.60 29.01 29.40 1.7M
2023-02-20 28.51 29.36 28.50 29.18 2.1M
2023-02-17 29.37 29.38 28.45 28.45 3.4M
2023-02-16 29.60 29.99 29.30 29.58 3.8M
2023-02-15 29.49 29.84 29.21 29.59 2.1M
2023-02-14 29.30 29.55 28.94 29.20 1.8M
2023-02-13 29.31 29.67 28.93 29.15 2.4M
2023-02-10 28.88 29.52 28.60 29.10 2.1M
2023-02-09 28.39 29.01 28.20 28.86 1.6M
2023-02-08 28.40 28.85 28.06 28.39 1.8M
2023-02-07 28.96 29.04 28.51 28.72 1.6M
2023-02-06 29.54 29.54 28.50 28.71 2.0M
2023-02-03 29.36 29.66 28.97 29.60 1.3M
2023-02-02 29.11 29.98 28.86 29.46 2.1M
2023-02-01 28.87 29.30 28.37 29.12 2.3M
2023-01-31 29.33 29.46 28.57 28.75 2.6M
2023-01-30 30.41 30.45 29.02 29.47 3.5M
2023-01-20 30.16 30.47 29.41 29.70 2.6M
2023-01-19 28.37 30.20 28.37 30.16 3.9M
2023-01-18 29.00 29.10 28.39 28.59 1.6M
2023-01-17 28.56 29.25 28.34 28.82 1.9M
2023-01-16 28.74 29.20 28.53 28.56 2.9M
2023-01-13 27.51 28.74 27.41 28.74 3.5M
2023-01-12 28.04 28.05 27.63 27.70 1.4M
2023-01-11 28.05 28.64 27.61 28.04 3.7M
2023-01-10 26.90 28.10 26.67 28.01 4.5M
2023-01-09 26.79 27.21 26.72 26.81 2.1M
2023-01-06 27.11 27.38 26.75 26.80 1.9M
2023-01-05 27.61 27.61 26.95 27.16 3.3M
2023-01-04 27.10 27.63 27.04 27.60 3.3M
2023-01-03 26.46 27.28 26.36 27.10 5.0M