Queclink Wireless

300590
🏛️ china →
11.97
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 9.85 9.87 9.74 9.81 2.8M
2022-12-29 9.80 9.87 9.72 9.76 2.6M
2022-12-28 9.97 9.97 9.74 9.76 4.0M
2022-12-27 10.05 10.07 9.75 9.98 5.0M
2022-12-26 9.89 10.04 9.85 10.01 3.0M
2022-12-23 9.76 9.98 9.72 9.88 3.6M
2022-12-22 10.02 10.05 9.77 9.82 4.2M
2022-12-21 10.26 10.28 9.96 10.00 4.6M
2022-12-20 10.20 10.28 10.12 10.22 3.4M
2022-12-19 10.42 10.44 10.16 10.20 3.7M
2022-12-16 10.60 10.60 10.36 10.39 5.1M
2022-12-15 10.46 10.68 10.40 10.61 4.5M
2022-12-14 10.50 10.68 10.42 10.46 5.4M
2022-12-13 10.78 10.81 10.50 10.54 6.9M
2022-12-12 10.72 10.85 10.64 10.79 5.8M
2022-12-09 10.82 10.92 10.67 10.74 5.3M
2022-12-08 11.13 11.13 10.83 10.86 7.0M
2022-12-07 11.11 11.15 10.98 11.10 4.8M
2022-12-06 11.24 11.29 11.10 11.19 5.4M
2022-12-05 11.45 11.54 11.23 11.32 6.7M
2022-12-02 11.30 11.68 11.17 11.38 9.8M
2022-12-01 10.98 11.32 10.97 11.17 11.5M
2022-11-30 11.09 11.18 10.75 10.99 14.3M
2022-11-29 11.45 11.58 11.36 11.54 4.6M
2022-11-28 11.40 11.60 11.22 11.41 5.1M
2022-11-25 11.90 11.94 11.44 11.48 7.6M
2022-11-24 11.78 12.28 11.78 11.86 8.0M
2022-11-23 12.13 12.25 11.60 11.85 10.1M
2022-11-22 12.24 12.60 12.10 12.22 10.6M
2022-11-21 12.20 12.41 11.99 12.24 7.3M
2022-11-18 12.45 12.69 12.27 12.31 10.8M
2022-11-17 12.18 12.47 12.05 12.45 8.1M
2022-11-16 12.31 12.44 12.15 12.22 8.2M
2022-11-15 11.92 12.30 11.81 12.30 10.9M
2022-11-14 11.89 12.22 11.77 11.95 8.3M
2022-11-11 12.10 12.34 11.89 11.90 9.6M
2022-11-10 11.91 12.19 11.80 11.82 8.8M
2022-11-09 12.12 12.25 11.98 12.02 7.1M
2022-11-08 12.19 12.42 11.95 12.15 12.7M
2022-11-07 12.20 12.36 11.92 12.07 10.2M
2022-11-04 11.99 12.33 11.92 12.30 12.0M
2022-11-03 11.94 12.10 11.81 11.95 8.5M
2022-11-02 11.70 12.17 11.65 12.13 12.9M
2022-11-01 11.52 11.74 11.40 11.74 9.7M
2022-10-31 11.06 11.62 10.91 11.45 10.8M
2022-10-28 11.60 11.63 10.97 11.06 10.3M
2022-10-27 11.60 11.80 11.51 11.66 11.5M
2022-10-26 11.40 11.73 11.37 11.56 10.7M
2022-10-25 11.32 11.48 11.10 11.33 8.6M
2022-10-24 11.57 12.00 11.49 11.54 7.8M
2022-10-21 11.62 11.77 11.39 11.58 4.9M
2022-10-20 11.49 11.75 11.34 11.57 4.7M
2022-10-19 11.60 11.72 11.55 11.57 4.2M
2022-10-18 11.62 11.72 11.45 11.64 5.5M
2022-10-17 11.27 11.62 11.20 11.57 7.0M
2022-10-14 11.09 11.32 11.02 11.26 6.4M
2022-10-13 10.79 11.19 10.70 11.00 8.9M
2022-10-12 10.39 10.81 10.22 10.78 6.5M
2022-10-11 10.40 10.44 10.16 10.35 4.7M
2022-10-10 10.71 10.78 10.24 10.31 4.4M
2022-09-30 10.80 10.91 10.54 10.57 4.5M
2022-09-29 11.05 11.05 10.76 10.85 3.8M
2022-09-28 11.26 11.26 10.79 10.87 5.5M
2022-09-27 11.10 11.36 11.10 11.32 5.0M
2022-09-26 11.25 11.37 11.07 11.10 4.1M
2022-09-23 11.55 11.60 11.10 11.24 4.8M
2022-09-22 11.66 11.79 11.50 11.60 2.8M
2022-09-21 11.66 11.72 11.37 11.64 3.0M
2022-09-20 11.85 11.91 11.65 11.72 2.7M
2022-09-19 11.67 11.91 11.59 11.67 4.4M
2022-09-16 11.87 12.09 11.67 11.68 5.2M
2022-09-15 12.41 12.44 11.69 11.91 6.6M
2022-09-14 12.20 12.47 12.08 12.41 3.4M
2022-09-13 12.72 12.86 12.45 12.46 5.3M
2022-09-09 12.80 12.91 12.62 12.71 4.0M
2022-09-08 13.08 13.16 12.83 12.89 4.8M
2022-09-07 13.17 13.38 13.05 13.09 5.6M
2022-09-06 13.02 13.25 13.00 13.21 5.2M
2022-09-05 13.65 13.74 13.00 13.07 7.9M
2022-09-02 12.69 13.53 12.63 13.46 8.9M
2022-09-01 12.72 12.98 12.60 12.64 3.5M
2022-08-31 13.32 13.45 12.74 12.76 5.0M
2022-08-30 13.06 13.41 13.00 13.25 3.8M
2022-08-29 12.77 13.32 12.53 13.09 6.3M
2022-08-26 13.03 13.25 12.89 12.90 4.0M
2022-08-25 13.20 13.34 12.79 13.02 6.4M
2022-08-24 14.02 14.09 13.18 13.20 10.5M
2022-08-23 14.08 14.36 13.91 14.00 6.2M
2022-08-22 14.10 14.24 13.89 14.09 5.4M
2022-08-19 14.58 14.85 14.15 14.23 8.5M
2022-08-18 14.07 14.68 14.00 14.62 9.8M
2022-08-17 14.15 14.22 13.93 14.06 12.2M
2022-08-16 14.70 14.79 14.43 14.55 6.1M
2022-08-15 14.37 14.78 14.37 14.66 5.6M
2022-08-12 15.02 15.22 14.58 14.58 11.0M
2022-08-11 14.76 15.16 14.76 15.07 11.7M
2022-08-10 14.70 14.88 14.50 14.74 9.1M
2022-08-09 14.77 15.08 14.51 14.93 10.4M
2022-08-08 14.57 14.75 14.30 14.71 8.3M
2022-08-05 14.02 14.86 13.98 14.65 17.8M
2022-08-04 13.93 14.12 13.70 14.02 8.3M
2022-08-03 13.67 14.13 13.66 13.80 12.0M
2022-08-02 13.93 13.99 13.22 13.47 13.5M
2022-08-01 13.79 14.12 13.50 14.08 8.3M
2022-07-29 14.00 14.15 13.74 13.84 7.6M
2022-07-28 14.02 14.28 13.95 14.00 13.0M
2022-07-27 13.60 14.16 13.55 14.00 12.5M
2022-07-26 13.62 13.96 13.53 13.63 8.6M
2022-07-25 14.04 14.08 13.45 13.58 10.7M
2022-07-22 14.23 14.56 13.75 13.97 16.2M
2022-07-21 14.00 14.69 13.92 14.28 21.1M
2022-07-20 14.09 14.14 13.81 14.07 10.7M
2022-07-19 13.51 14.23 13.49 14.10 12.2M
2022-07-18 13.23 13.65 13.19 13.58 7.8M
2022-07-15 13.51 13.63 13.16 13.18 7.1M
2022-07-14 13.20 13.85 13.05 13.61 11.0M
2022-07-13 12.31 13.30 12.31 13.22 13.9M
2022-07-12 12.82 12.89 12.28 12.30 5.8M
2022-07-11 12.95 13.20 12.72 12.82 5.6M
2022-07-08 13.02 13.38 12.94 13.05 7.0M
2022-07-07 12.62 13.13 12.51 13.00 7.9M
2022-07-06 12.50 13.00 12.44 12.80 8.7M
2022-07-05 13.11 13.25 12.50 12.60 12.4M
2022-07-04 13.26 13.46 12.88 13.14 9.1M
2022-07-01 13.57 13.59 13.18 13.32 9.8M
2022-06-30 12.90 13.72 12.90 13.57 21.2M
2022-06-29 12.80 13.75 12.49 13.17 20.2M
2022-06-28 12.51 12.89 12.30 12.80 13.4M
2022-06-27 12.89 12.93 12.44 12.51 14.0M
2022-06-24 12.03 12.85 11.98 12.75 18.4M
2022-06-23 11.73 12.05 11.60 12.01 7.5M
2022-06-22 12.13 12.21 11.66 11.67 9.0M
2022-06-21 12.00 12.13 11.77 11.97 8.6M
2022-06-20 11.87 12.01 11.77 11.97 7.1M
2022-06-17 11.66 11.96 11.55 11.77 7.2M
2022-06-16 11.55 12.15 11.51 11.79 10.4M
2022-06-15 11.53 11.84 11.51 11.55 7.6M
2022-06-14 11.64 11.64 11.03 11.48 8.9M
2022-06-13 11.48 11.81 11.41 11.65 5.8M
2022-06-10 11.28 11.61 11.19 11.55 5.8M
2022-06-09 11.68 11.68 11.20 11.29 8.1M
2022-06-08 11.63 12.00 11.45 11.68 9.7M
2022-06-07 11.80 11.80 11.38 11.63 9.2M
2022-06-06 11.66 11.87 11.60 11.74 7.1M
2022-06-02 11.41 11.68 11.30 11.63 8.2M
2022-06-01 11.36 11.57 11.34 11.43 7.8M
2022-05-31 11.09 11.39 11.03 11.36 7.4M
2022-05-30 10.98 11.24 10.91 11.16 7.0M
2022-05-27 11.01 11.19 10.81 10.93 7.4M
2022-05-26 10.67 11.41 10.33 11.00 12.7M
2022-05-25 10.57 10.81 10.50 10.71 6.1M
2022-05-24 11.31 11.46 10.57 10.57 10.2M
2022-05-23 11.37 11.43 11.15 11.29 5.0M
2022-05-20 11.07 11.31 11.03 11.27 8.2M
2022-05-19 10.93 11.19 10.88 11.07 6.4M
2022-05-18 11.21 11.29 11.08 11.17 5.4M
2022-05-17 10.98 11.23 10.81 11.20 7.5M
2022-05-16 11.17 11.30 10.91 11.01 5.7M
2022-05-13 11.13 11.14 10.93 11.05 4.5M
2022-05-12 10.85 11.15 10.77 11.00 6.2M
2022-05-11 11.00 11.37 10.89 10.91 10.4M
2022-05-10 10.44 11.19 10.37 11.01 11.4M
2022-05-09 10.41 10.71 10.19 10.67 9.6M
2022-05-06 10.13 10.43 10.05 10.30 7.0M
2022-05-05 10.23 10.45 10.13 10.39 10.5M
2022-04-29 10.22 10.39 10.07 10.29 9.2M
2022-04-28 9.97 10.37 9.87 10.01 10.0M
2022-04-27 9.35 10.15 9.27 10.13 11.8M
2022-04-26 9.88 9.97 9.43 9.44 8.9M
2022-04-25 10.49 10.53 9.83 9.85 10.0M
2022-04-22 10.79 10.81 10.53 10.61 9.2M
2022-04-21 11.21 11.30 10.80 10.83 10.0M
2022-04-20 11.61 11.67 11.19 11.29 12.0M
2022-04-19 11.85 12.03 11.47 11.51 12.4M
2022-04-18 11.73 11.93 11.54 11.85 9.6M
2022-04-15 11.78 11.91 11.45 11.84 16.7M
2022-04-14 12.67 12.73 11.35 11.97 34.2M
2022-04-13 13.68 13.69 13.18 13.27 9.0M
2022-04-12 13.83 13.96 13.36 13.76 8.6M
2022-04-11 14.37 14.85 13.63 13.73 9.0M
2022-04-08 14.57 14.76 14.29 14.50 6.0M
2022-04-07 14.93 15.03 14.54 14.57 5.5M
2022-04-06 15.33 15.60 14.85 14.93 7.8M
2022-04-01 15.65 15.73 15.25 15.43 5.9M
2022-03-31 15.61 15.96 15.52 15.73 4.8M
2022-03-30 15.67 15.81 15.42 15.68 6.8M
2022-03-29 16.05 16.13 15.53 15.57 5.6M
2022-03-28 16.07 16.27 15.67 15.97 3.3M
2022-03-25 16.63 16.77 16.17 16.17 3.9M
2022-03-24 16.97 17.40 16.47 16.70 6.5M
2022-03-23 16.45 17.87 16.40 17.28 9.6M
2022-03-22 16.49 16.51 16.24 16.42 3.3M
2022-03-21 16.53 16.77 16.13 16.59 5.1M
2022-03-18 16.65 16.86 16.33 16.60 3.9M
2022-03-17 16.53 16.99 16.20 16.59 6.8M
2022-03-16 15.82 16.27 15.23 16.13 6.1M
2022-03-15 16.35 16.59 15.53 15.53 6.4M
2022-03-14 17.00 17.13 16.29 16.33 6.6M
2022-03-11 16.77 17.17 16.66 17.09 4.4M
2022-03-10 17.04 17.35 16.69 17.11 7.2M
2022-03-09 16.91 16.93 15.84 16.80 6.8M
2022-03-08 16.72 17.17 16.57 16.75 6.8M
2022-03-07 17.33 17.37 16.62 16.72 6.0M
2022-03-04 17.45 18.00 16.87 17.06 12.5M
2022-03-03 18.60 18.85 17.59 17.63 11.9M
2022-03-02 18.59 18.75 18.31 18.63 4.0M
2022-03-01 18.23 18.77 18.01 18.77 5.3M
2022-02-28 18.07 18.40 17.91 18.07 3.7M
2022-02-25 18.03 18.46 18.03 18.07 4.2M
2022-02-24 18.35 18.71 17.61 17.99 6.4M
2022-02-23 18.19 18.59 18.08 18.57 4.7M
2022-02-22 18.66 18.67 17.84 18.19 5.9M
2022-02-21 18.29 18.83 18.25 18.77 5.4M
2022-02-18 18.55 18.80 18.05 18.33 6.4M
2022-02-17 18.97 19.15 18.45 18.65 5.7M
2022-02-16 19.33 19.53 18.85 19.07 3.8M
2022-02-15 18.58 19.31 18.43 19.27 5.1M
2022-02-14 18.81 19.30 18.37 18.58 6.2M
2022-02-11 19.53 20.02 19.00 19.13 9.0M
2022-02-10 20.00 20.64 19.70 19.95 9.0M
2022-02-09 19.79 20.08 18.50 20.06 13.0M
2022-02-08 20.05 20.23 19.52 19.84 8.4M
2022-02-07 20.00 20.93 19.87 20.13 14.0M
2022-01-28 20.13 20.22 19.13 19.30 12.0M
2022-01-27 18.65 20.80 18.65 19.72 24.2M
2022-01-26 18.12 18.43 17.85 18.28 5.8M
2022-01-25 18.97 19.04 17.85 18.25 13.6M
2022-01-24 18.87 19.15 18.74 18.93 6.0M
2022-01-21 19.23 19.56 18.87 18.97 7.0M
2022-01-20 20.12 20.31 19.28 19.45 10.9M
2022-01-19 20.62 20.69 19.97 20.17 8.9M
2022-01-18 21.60 21.60 20.33 20.47 11.0M
2022-01-17 19.83 21.59 19.76 21.10 17.3M
2022-01-14 19.49 20.12 19.15 19.63 9.4M
2022-01-13 20.33 20.52 19.25 19.49 10.9M
2022-01-12 19.51 20.45 19.47 20.13 10.2M
2022-01-11 19.43 20.07 19.25 19.58 10.2M
2022-01-10 18.97 19.73 18.47 19.43 9.7M
2022-01-07 19.40 20.45 19.15 19.26 15.1M
2022-01-06 18.83 19.65 18.75 19.59 10.7M
2022-01-05 19.79 19.95 18.73 19.13 16.2M
2022-01-04 19.25 20.05 19.11 19.98 18.0M