Dabeinong Tech A

002385
🏛️ china →
4.07
Last Update: 2025-09-29
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 5.88 5.96 5.85 5.96 48.5M
2023-12-28 5.88 5.93 5.80 5.88 58.2M
2023-12-27 5.92 5.98 5.78 5.91 65.6M
2023-12-26 5.78 5.82 5.71 5.73 29.0M
2023-12-25 5.87 5.87 5.73 5.80 51.4M
2023-12-22 5.90 5.91 5.82 5.88 43.4M
2023-12-21 5.97 6.03 5.87 5.93 52.8M
2023-12-20 5.97 6.01 5.93 5.97 33.9M
2023-12-19 6.01 6.03 5.92 5.95 49.1M
2023-12-18 6.05 6.13 5.98 6.02 46.4M
2023-12-15 6.15 6.18 6.03 6.04 73.3M
2023-12-14 6.44 6.46 6.13 6.17 115.7M
2023-12-13 6.73 6.74 6.41 6.44 99.7M
2023-12-12 6.74 6.75 6.67 6.71 29.9M
2023-12-11 6.64 6.77 6.56 6.73 52.7M
2023-12-08 7.10 7.13 6.68 6.69 110.1M
2023-12-07 6.92 6.97 6.85 6.94 34.9M
2023-12-06 6.81 7.00 6.78 6.95 60.2M
2023-12-05 6.86 6.94 6.84 6.84 47.2M
2023-12-04 7.13 7.13 6.77 6.86 122.5M
2023-12-01 7.18 7.29 7.04 7.17 67.0M
2023-11-30 7.33 7.37 7.22 7.28 58.8M
2023-11-29 7.26 7.45 7.21 7.35 96.4M
2023-11-28 7.18 7.30 7.13 7.28 77.1M
2023-11-27 7.19 7.34 7.15 7.21 127.8M
2023-11-24 7.05 7.16 7.01 7.04 80.8M
2023-11-23 6.96 7.04 6.92 7.03 48.1M
2023-11-22 6.96 7.08 6.91 6.92 45.3M
2023-11-21 7.04 7.05 6.92 7.02 50.3M
2023-11-20 6.95 7.08 6.93 7.05 59.6M
2023-11-17 7.01 7.03 6.95 6.95 31.9M
2023-11-16 7.01 7.09 6.97 7.01 34.1M
2023-11-15 7.10 7.10 6.98 7.04 39.3M
2023-11-14 6.90 7.08 6.89 7.04 62.6M
2023-11-13 6.92 6.99 6.85 6.93 36.3M
2023-11-10 6.93 7.00 6.89 6.94 36.4M
2023-11-09 6.88 7.05 6.88 6.93 44.5M
2023-11-08 6.96 7.01 6.87 6.92 58.4M
2023-11-07 6.80 6.98 6.76 6.97 86.1M
2023-11-06 6.75 6.84 6.69 6.83 64.2M
2023-11-03 6.82 6.85 6.72 6.74 72.1M
2023-11-02 6.98 7.01 6.81 6.81 58.0M
2023-11-01 7.00 7.07 6.97 6.99 42.8M
2023-10-31 6.94 7.06 6.93 6.99 54.8M
2023-10-30 6.80 7.21 6.73 7.00 123.1M
2023-10-27 6.70 6.88 6.65 6.81 83.9M
2023-10-26 6.90 6.96 6.70 6.77 103.5M
2023-10-25 6.88 7.19 6.87 7.01 116.0M
2023-10-24 6.94 7.02 6.76 6.88 120.4M
2023-10-23 7.22 7.38 6.85 6.95 175.2M
2023-10-20 7.37 7.46 7.08 7.34 231.9M
2023-10-19 7.59 7.78 7.39 7.52 424.1M
2023-10-18 7.10 7.35 7.09 7.35 262.7M
2023-10-17 6.66 6.69 6.60 6.68 19.3M
2023-10-16 6.65 6.70 6.61 6.68 20.1M
2023-10-13 6.72 6.73 6.54 6.64 36.3M
2023-10-12 6.75 6.78 6.71 6.75 19.4M
2023-10-11 6.78 6.81 6.71 6.74 22.8M
2023-10-10 6.70 6.86 6.69 6.78 29.8M
2023-10-09 6.75 6.76 6.65 6.70 26.7M
2023-09-28 6.73 6.83 6.73 6.75 23.3M
2023-09-27 6.81 6.84 6.72 6.73 36.1M
2023-09-26 6.79 6.88 6.75 6.81 33.1M
2023-09-25 6.70 6.92 6.67 6.83 53.6M
2023-09-22 6.69 6.81 6.66 6.73 40.6M
2023-09-21 6.91 6.92 6.70 6.70 65.7M
2023-09-20 6.75 7.02 6.71 6.96 117.1M
2023-09-19 6.55 6.80 6.55 6.77 89.0M
2023-09-18 6.48 6.56 6.42 6.54 17.7M
2023-09-15 6.56 6.58 6.51 6.54 16.4M
2023-09-14 6.59 6.61 6.51 6.55 14.5M
2023-09-13 6.66 6.67 6.56 6.59 18.2M
2023-09-12 6.65 6.69 6.63 6.66 19.3M
2023-09-11 6.59 6.67 6.58 6.65 23.2M
2023-09-08 6.65 6.68 6.55 6.58 25.4M
2023-09-07 6.61 6.81 6.58 6.69 53.6M
2023-09-06 6.59 6.64 6.55 6.61 15.7M
2023-09-05 6.62 6.63 6.57 6.60 16.9M
2023-09-04 6.55 6.63 6.55 6.61 25.9M
2023-09-01 6.47 6.57 6.47 6.53 16.8M
2023-08-31 6.56 6.62 6.48 6.49 24.3M
2023-08-30 6.63 6.65 6.56 6.58 21.4M
2023-08-29 6.56 6.66 6.53 6.63 30.1M
2023-08-28 6.75 6.78 6.55 6.57 39.3M
2023-08-25 6.55 6.74 6.52 6.55 42.9M
2023-08-24 6.48 6.54 6.45 6.51 28.4M
2023-08-23 6.54 6.57 6.47 6.48 19.6M
2023-08-22 6.61 6.65 6.45 6.54 25.9M
2023-08-21 6.61 6.69 6.58 6.60 19.1M
2023-08-18 6.76 6.78 6.60 6.60 24.1M
2023-08-17 6.76 6.78 6.67 6.76 19.2M
2023-08-16 6.83 6.85 6.76 6.77 13.8M
2023-08-15 6.87 6.88 6.77 6.82 12.6M
2023-08-14 6.80 6.87 6.70 6.87 23.2M
2023-08-11 6.99 6.99 6.79 6.80 38.8M
2023-08-10 6.95 7.00 6.93 6.98 21.0M
2023-08-09 6.97 6.99 6.92 6.94 26.9M
2023-08-08 7.07 7.10 6.97 7.00 40.3M
2023-08-07 7.00 7.13 6.99 7.07 77.4M
2023-08-04 7.01 7.04 6.94 6.95 28.3M
2023-08-03 6.95 7.00 6.94 6.99 23.0M
2023-08-02 6.98 7.01 6.94 6.96 25.6M
2023-08-01 7.08 7.08 6.97 6.99 38.0M
2023-07-31 6.93 7.08 6.92 7.08 84.9M
2023-07-28 6.81 6.87 6.77 6.86 27.7M
2023-07-27 6.88 6.91 6.80 6.82 27.4M
2023-07-26 6.86 6.89 6.82 6.89 22.5M
2023-07-25 6.85 6.88 6.78 6.86 32.2M
2023-07-24 6.92 6.98 6.81 6.83 34.1M
2023-07-21 6.93 6.99 6.90 6.94 39.5M
2023-07-20 7.02 7.07 6.86 6.89 49.9M
2023-07-19 6.87 7.17 6.85 7.03 91.2M
2023-07-18 6.87 6.94 6.81 6.87 36.2M
2023-07-17 6.75 6.89 6.68 6.82 32.7M
2023-07-14 6.79 6.86 6.78 6.80 25.6M
2023-07-13 6.80 6.85 6.79 6.81 26.0M
2023-07-12 6.80 6.87 6.78 6.81 24.7M
2023-07-11 6.87 6.87 6.78 6.82 25.6M
2023-07-10 6.93 6.98 6.83 6.87 44.6M
2023-07-07 6.73 6.99 6.71 6.95 90.5M
2023-07-06 6.71 6.80 6.66 6.75 33.4M
2023-07-05 6.76 6.78 6.69 6.71 19.2M
2023-07-04 6.71 6.77 6.68 6.75 31.6M
2023-07-03 6.60 6.72 6.60 6.70 32.6M
2023-06-30 6.48 6.62 6.47 6.60 31.0M
2023-06-29 6.49 6.56 6.48 6.50 17.2M
2023-06-28 6.56 6.56 6.46 6.51 19.9M
2023-06-27 6.53 6.59 6.52 6.56 15.1M
2023-06-26 6.54 6.63 6.50 6.53 22.7M
2023-06-21 6.65 6.68 6.55 6.56 22.5M
2023-06-20 6.68 6.68 6.60 6.64 21.1M
2023-06-19 6.69 6.82 6.68 6.68 34.3M
2023-06-16 6.67 6.73 6.66 6.69 27.1M
2023-06-15 6.75 6.77 6.64 6.67 29.4M
2023-06-14 6.69 6.79 6.66 6.74 33.9M
2023-06-13 6.68 6.73 6.65 6.69 22.4M
2023-06-12 6.54 6.73 6.54 6.69 44.5M
2023-06-09 6.62 6.63 6.51 6.54 32.6M
2023-06-08 6.53 6.69 6.50 6.65 52.7M
2023-06-07 6.49 6.54 6.47 6.52 17.3M
2023-06-06 6.57 6.57 6.47 6.48 23.9M
2023-06-05 6.63 6.63 6.52 6.57 28.5M
2023-06-02 6.54 6.65 6.52 6.64 30.3M
2023-06-01 6.41 6.54 6.38 6.54 31.9M
2023-05-31 6.50 6.55 6.43 6.43 27.8M
2023-05-30 6.62 6.63 6.40 6.53 44.7M
2023-05-29 6.64 6.70 6.59 6.62 20.6M
2023-05-26 6.60 6.64 6.51 6.64 20.2M
2023-05-25 6.71 6.71 6.55 6.62 31.5M
2023-05-24 6.80 6.81 6.70 6.70 23.1M
2023-05-23 6.83 6.84 6.78 6.79 18.8M
2023-05-22 6.81 6.87 6.77 6.84 26.4M
2023-05-19 6.70 6.81 6.61 6.81 43.6M
2023-05-18 6.79 6.82 6.68 6.70 39.8M
2023-05-17 6.79 6.83 6.75 6.80 16.9M
2023-05-16 6.88 6.89 6.78 6.80 25.0M
2023-05-15 6.86 6.90 6.70 6.88 53.5M
2023-05-12 6.96 6.99 6.88 6.90 27.4M
2023-05-11 6.95 7.01 6.90 6.96 27.6M
2023-05-10 6.96 6.99 6.90 6.95 29.0M
2023-05-09 6.96 7.05 6.90 6.97 41.4M
2023-05-08 7.03 7.04 6.94 6.98 32.3M
2023-05-05 7.13 7.18 6.95 7.02 41.9M
2023-05-04 7.08 7.19 7.06 7.13 62.1M
2023-04-28 7.03 7.07 7.00 7.07 41.4M
2023-04-27 7.09 7.11 6.99 7.02 41.3M
2023-04-26 6.97 7.18 6.94 7.09 58.9M
2023-04-25 7.00 7.07 6.85 6.94 44.3M
2023-04-24 7.06 7.10 6.97 7.00 42.6M
2023-04-21 7.15 7.24 7.08 7.10 31.5M
2023-04-20 7.27 7.28 7.12 7.15 37.0M
2023-04-19 7.24 7.30 7.14 7.28 43.1M
2023-04-18 7.30 7.30 7.22 7.24 30.5M
2023-04-17 7.26 7.30 7.20 7.29 38.1M
2023-04-14 7.35 7.38 7.23 7.26 44.0M
2023-04-13 7.38 7.44 7.33 7.33 33.1M
2023-04-12 7.36 7.40 7.30 7.38 43.6M
2023-04-11 7.59 7.59 7.33 7.42 88.1M
2023-04-10 7.75 7.77 7.66 7.70 32.9M
2023-04-07 7.76 7.84 7.75 7.77 30.3M
2023-04-06 7.90 7.90 7.75 7.78 36.4M
2023-04-04 7.88 8.01 7.84 7.87 58.9M
2023-04-03 7.79 7.91 7.75 7.89 49.6M
2023-03-31 7.68 7.90 7.67 7.81 58.7M
2023-03-30 7.66 7.69 7.63 7.67 28.9M
2023-03-29 7.83 7.83 7.63 7.64 64.7M
2023-03-28 7.77 7.86 7.77 7.84 41.9M
2023-03-27 7.86 7.89 7.71 7.78 61.2M
2023-03-24 7.89 7.94 7.87 7.91 29.0M
2023-03-23 7.94 7.99 7.87 7.90 35.0M
2023-03-22 7.92 7.98 7.91 7.94 27.9M
2023-03-21 7.91 7.93 7.86 7.92 32.0M
2023-03-20 8.06 8.08 7.88 7.89 62.1M
2023-03-17 8.11 8.18 8.05 8.08 58.6M
2023-03-16 8.14 8.21 8.07 8.08 47.3M
2023-03-15 8.12 8.26 8.11 8.15 45.9M
2023-03-14 8.05 8.18 8.03 8.15 66.3M
2023-03-13 8.10 8.12 7.95 8.08 49.6M
2023-03-10 7.90 8.18 7.84 8.13 82.1M
2023-03-09 8.03 8.06 7.91 7.93 50.8M
2023-03-08 8.05 8.08 8.00 8.05 37.3M
2023-03-07 8.24 8.25 8.05 8.07 66.2M
2023-03-06 8.18 8.26 8.13 8.24 72.6M
2023-03-03 8.19 8.21 8.12 8.17 50.1M
2023-03-02 8.23 8.24 8.16 8.19 57.7M
2023-03-01 8.24 8.27 8.21 8.25 47.8M
2023-02-28 8.22 8.24 8.18 8.24 42.9M
2023-02-27 8.20 8.29 8.16 8.22 58.4M
2023-02-24 8.35 8.36 8.23 8.25 52.0M
2023-02-23 8.41 8.45 8.33 8.37 68.7M
2023-02-22 8.39 8.54 8.38 8.42 97.0M
2023-02-21 8.31 8.39 8.27 8.35 85.3M
2023-02-20 8.22 8.31 8.18 8.31 75.8M
2023-02-17 8.23 8.27 8.17 8.22 85.0M
2023-02-16 8.25 8.32 8.14 8.25 132.3M
2023-02-15 8.30 8.33 8.18 8.29 150.9M
2023-02-14 9.18 9.19 8.31 8.36 338.4M
2023-02-13 9.37 9.42 9.10 9.19 95.1M
2023-02-10 9.40 9.44 9.24 9.35 73.9M
2023-02-09 9.32 9.44 9.32 9.38 45.6M
2023-02-08 9.55 9.55 9.36 9.37 54.1M
2023-02-07 9.65 9.72 9.52 9.62 62.1M
2023-02-06 9.60 9.65 9.40 9.63 67.7M
2023-02-03 9.70 9.89 9.57 9.68 98.6M
2023-02-02 9.46 9.76 9.42 9.67 115.9M
2023-02-01 9.18 9.54 9.14 9.50 129.5M
2023-01-31 9.20 9.35 9.10 9.18 80.5M
2023-01-30 9.18 9.28 9.08 9.16 77.4M
2023-01-20 8.88 9.38 8.81 9.10 131.3M
2023-01-19 8.75 8.76 8.63 8.74 46.4M
2023-01-18 8.77 8.87 8.68 8.77 57.5M
2023-01-17 8.90 8.92 8.74 8.86 60.8M
2023-01-16 9.04 9.07 8.83 8.86 81.3M
2023-01-13 8.84 9.07 8.80 9.00 83.9M
2023-01-12 8.78 8.87 8.74 8.84 39.8M
2023-01-11 9.05 9.09 8.78 8.83 95.3M
2023-01-10 8.95 9.17 8.83 9.11 104.1M
2023-01-09 8.86 9.01 8.79 8.91 73.7M
2023-01-06 8.98 9.07 8.79 8.90 93.9M
2023-01-05 9.20 9.20 8.78 8.99 99.8M
2023-01-04 8.78 9.28 8.74 9.08 107.1M
2023-01-03 8.91 8.97 8.66 8.80 83.8M