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
2023-12-29 11.75 12.03 11.69 12.01 7.6M
2023-12-28 11.49 11.82 11.35 11.73 7.3M
2023-12-27 11.30 11.58 11.26 11.49 4.7M
2023-12-26 11.63 11.63 11.21 11.34 5.3M
2023-12-25 11.45 11.78 11.42 11.66 6.0M
2023-12-22 11.49 11.82 11.44 11.48 10.7M
2023-12-21 11.25 11.52 11.01 11.49 6.2M
2023-12-20 11.38 11.44 11.23 11.23 5.3M
2023-12-19 11.30 11.37 11.17 11.35 6.7M
2023-12-18 11.39 11.55 11.23 11.30 6.9M
2023-12-15 11.77 11.81 11.41 11.46 7.5M
2023-12-14 11.96 12.09 11.71 11.73 8.9M
2023-12-13 12.25 12.25 11.90 11.91 13.0M
2023-12-12 12.05 12.38 11.96 12.32 16.1M
2023-12-11 11.85 12.05 11.57 12.05 10.1M
2023-12-08 11.97 12.15 11.80 11.97 10.8M
2023-12-07 11.75 12.04 11.69 11.95 11.0M
2023-12-06 11.78 11.87 11.59 11.75 7.3M
2023-12-05 11.78 12.00 11.59 11.73 10.4M
2023-12-04 12.06 12.13 11.85 11.87 9.1M
2023-12-01 11.91 12.07 11.75 12.05 10.5M
2023-11-30 11.94 11.99 11.64 11.82 14.5M
2023-11-29 11.90 12.15 11.86 12.14 13.5M
2023-11-28 11.89 12.01 11.76 11.93 10.6M
2023-11-27 11.55 12.14 11.51 11.98 13.5M
2023-11-24 11.88 11.93 11.54 11.55 5.0M
2023-11-23 11.51 11.84 11.46 11.81 5.3M
2023-11-22 11.75 11.84 11.52 11.54 5.0M
2023-11-21 11.98 12.06 11.72 11.75 7.4M
2023-11-20 12.00 12.06 11.92 12.00 4.9M
2023-11-17 11.89 12.04 11.86 12.00 4.6M
2023-11-16 11.96 12.07 11.88 11.95 5.6M
2023-11-15 12.10 12.15 11.87 11.98 6.4M
2023-11-14 11.91 12.05 11.84 12.00 6.6M
2023-11-13 11.72 11.94 11.71 11.90 6.8M
2023-11-10 11.63 11.83 11.60 11.71 5.0M
2023-11-09 11.78 11.88 11.63 11.69 6.2M
2023-11-08 11.80 11.85 11.63 11.75 7.4M
2023-11-07 11.74 11.87 11.65 11.85 7.1M
2023-11-06 11.58 11.79 11.52 11.74 7.6M
2023-11-03 11.23 11.64 11.21 11.52 8.4M
2023-11-02 11.40 11.49 11.23 11.23 5.8M
2023-11-01 11.48 11.58 11.32 11.36 7.0M
2023-10-31 11.52 11.63 11.33 11.48 9.4M
2023-10-30 11.02 11.61 10.97 11.59 13.5M
2023-10-27 11.40 11.42 10.93 11.13 12.7M
2023-10-26 10.82 11.59 10.80 11.40 13.4M
2023-10-25 10.83 11.13 10.76 10.95 6.9M
2023-10-24 10.79 11.04 10.54 10.81 8.2M
2023-10-23 10.91 11.10 10.73 10.80 6.5M
2023-10-20 11.40 11.63 10.97 10.99 7.1M
2023-10-19 11.47 11.71 11.42 11.45 6.4M
2023-10-18 11.74 11.74 11.43 11.48 5.2M
2023-10-17 11.77 11.85 11.56 11.78 5.9M
2023-10-16 11.85 11.95 11.67 11.77 8.4M
2023-10-13 11.70 12.13 11.52 11.93 11.5M
2023-10-12 11.73 11.87 11.62 11.77 7.0M
2023-10-11 11.61 11.85 11.50 11.69 8.4M
2023-10-10 11.46 11.70 11.46 11.65 7.6M
2023-10-09 11.37 11.50 11.30 11.47 5.9M
2023-09-28 11.03 11.45 11.03 11.40 8.1M
2023-09-27 11.15 11.20 10.98 10.98 6.1M
2023-09-26 11.27 11.44 11.15 11.19 5.3M
2023-09-25 11.41 11.46 11.26 11.31 5.9M
2023-09-22 10.96 11.49 10.90 11.43 9.5M
2023-09-21 10.80 11.14 10.80 10.96 5.6M
2023-09-20 10.86 11.09 10.81 10.84 4.2M
2023-09-19 11.07 11.12 10.84 10.91 6.5M
2023-09-18 11.08 11.28 11.02 11.14 4.7M
2023-09-15 11.52 11.53 11.09 11.18 8.9M
2023-09-14 11.34 11.68 11.25 11.43 14.7M
2023-09-13 11.47 11.47 11.09 11.23 6.3M
2023-09-12 11.48 11.65 11.45 11.50 6.3M
2023-09-11 11.39 11.50 11.28 11.44 6.4M
2023-09-08 11.03 11.44 10.98 11.36 6.6M
2023-09-07 11.26 11.32 11.09 11.14 6.4M
2023-09-06 10.95 11.37 10.90 11.36 9.1M
2023-09-05 10.96 11.16 10.95 11.02 5.3M
2023-09-04 11.01 11.03 10.86 10.99 3.5M
2023-09-01 10.93 11.01 10.86 10.97 3.4M
2023-08-31 10.85 10.94 10.76 10.89 4.3M
2023-08-30 10.70 11.08 10.70 10.86 7.0M
2023-08-29 10.20 10.74 10.17 10.70 6.6M
2023-08-28 10.68 10.72 10.16 10.19 5.3M
2023-08-25 10.49 10.49 10.05 10.10 5.4M
2023-08-24 10.57 10.73 10.50 10.52 3.4M
2023-08-23 10.73 10.76 10.55 10.58 4.1M
2023-08-22 10.50 10.87 10.48 10.80 5.9M
2023-08-21 10.51 10.70 10.48 10.49 2.6M
2023-08-18 10.71 10.85 10.52 10.52 3.0M
2023-08-17 10.50 10.76 10.39 10.72 3.6M
2023-08-16 10.70 10.74 10.49 10.50 3.7M
2023-08-15 10.86 10.93 10.67 10.73 3.3M
2023-08-14 10.68 10.90 10.65 10.88 3.8M
2023-08-11 11.20 11.20 10.80 10.81 6.3M
2023-08-10 11.14 11.21 11.06 11.17 2.8M
2023-08-09 11.28 11.34 11.12 11.15 3.6M
2023-08-08 11.29 11.37 11.25 11.33 3.5M
2023-08-07 11.33 11.42 11.25 11.28 4.4M
2023-08-04 11.12 11.40 11.12 11.35 7.0M
2023-08-03 11.13 11.18 11.05 11.13 3.1M
2023-08-02 11.10 11.25 11.10 11.17 3.5M
2023-08-01 11.22 11.23 11.09 11.12 5.0M
2023-07-31 11.20 11.33 11.11 11.20 4.9M
2023-07-28 11.06 11.25 11.02 11.20 5.1M
2023-07-27 11.16 11.30 11.02 11.03 5.3M
2023-07-26 11.46 11.49 11.13 11.13 7.8M
2023-07-25 11.34 11.59 11.28 11.50 8.1M
2023-07-24 11.25 11.39 11.03 11.25 9.3M
2023-07-21 11.50 11.72 11.46 11.67 9.2M
2023-07-20 11.81 11.91 11.51 11.59 9.8M
2023-07-19 12.09 12.19 11.80 11.80 9.8M
2023-07-18 12.34 12.43 12.06 12.10 9.2M
2023-07-17 12.58 12.61 12.16 12.37 12.6M
2023-07-14 12.20 12.60 12.17 12.49 15.7M
2023-07-13 12.26 12.30 11.99 12.24 12.6M
2023-07-12 12.46 12.73 12.13 12.14 16.0M
2023-07-11 12.30 12.64 12.18 12.47 15.8M
2023-07-10 12.13 12.43 12.01 12.30 14.2M
2023-07-07 12.20 12.20 11.72 11.95 9.9M
2023-07-06 12.03 12.39 11.90 12.25 11.5M
2023-07-05 12.22 12.25 11.92 11.98 8.4M
2023-07-04 12.02 12.35 11.99 12.27 9.5M
2023-07-03 12.21 12.30 11.83 12.06 8.9M
2023-06-30 11.82 12.50 11.80 12.22 12.8M
2023-06-29 11.40 11.92 11.37 11.85 11.9M
2023-06-28 12.15 12.20 11.29 11.72 11.7M
2023-06-27 11.78 12.20 11.74 12.03 7.3M
2023-06-26 11.99 12.17 11.72 11.76 9.7M
2023-06-21 12.28 12.37 11.99 12.13 12.0M
2023-06-20 12.60 12.60 12.24 12.38 14.4M
2023-06-19 12.30 12.72 12.29 12.71 16.6M
2023-06-16 12.16 12.40 12.05 12.33 9.5M
2023-06-15 12.23 12.54 12.19 12.25 11.9M
2023-06-14 12.12 12.39 11.97 12.29 11.5M
2023-06-13 12.10 12.25 11.90 12.24 8.3M
2023-06-12 12.06 12.23 12.03 12.07 7.0M
2023-06-09 12.03 12.17 11.88 12.14 8.7M
2023-06-08 11.99 12.17 11.88 11.99 7.7M
2023-06-07 11.87 12.10 11.75 11.99 7.1M
2023-06-06 12.15 12.24 11.80 11.82 9.4M
2023-06-05 11.90 12.37 11.87 12.20 11.9M
2023-06-02 11.82 12.32 11.70 11.96 12.6M
2023-06-01 11.80 11.90 11.70 11.81 6.8M
2023-05-31 11.59 11.95 11.55 11.90 9.5M
2023-05-30 11.41 11.65 11.38 11.63 6.9M
2023-05-29 11.48 11.61 11.37 11.42 6.2M
2023-05-26 11.31 11.48 11.28 11.45 5.6M
2023-05-25 11.25 11.51 11.13 11.36 6.5M
2023-05-24 11.20 11.44 11.20 11.27 4.8M
2023-05-23 11.36 11.45 11.21 11.27 4.6M
2023-05-22 11.45 11.54 11.28 11.39 6.3M
2023-05-19 11.21 11.58 11.18 11.49 8.6M
2023-05-18 11.07 11.35 11.03 11.29 9.1M
2023-05-17 10.75 11.05 10.72 11.04 6.0M
2023-05-16 10.92 10.92 10.69 10.76 4.7M
2023-05-15 10.76 10.94 10.65 10.92 4.9M
2023-05-12 10.98 11.04 10.78 10.79 6.8M
2023-05-11 11.20 11.32 10.94 10.97 8.4M
2023-05-10 11.18 11.32 11.03 11.15 6.1M
2023-05-09 11.42 11.52 11.18 11.19 7.5M
2023-05-08 11.37 11.52 11.19 11.44 9.5M
2023-05-05 11.63 11.64 11.19 11.34 7.5M
2023-05-04 11.87 11.95 11.40 11.62 9.2M
2023-04-28 11.43 11.97 11.43 11.92 9.0M
2023-04-27 11.59 11.70 11.29 11.48 9.8M
2023-04-26 11.75 12.04 11.60 11.65 10.1M
2023-04-25 12.60 12.60 11.63 11.77 15.6M
2023-04-24 12.50 12.80 12.36 12.51 10.2M
2023-04-21 13.18 13.38 12.55 12.55 15.4M
2023-04-20 13.16 13.55 13.15 13.27 11.8M
2023-04-19 13.00 13.44 12.91 13.10 14.8M
2023-04-18 12.82 13.28 12.59 13.03 15.1M
2023-04-17 13.51 13.52 12.80 12.90 18.5M
2023-04-14 13.60 13.80 13.32 13.69 13.1M
2023-04-13 14.03 14.11 13.51 13.65 20.0M
2023-04-12 13.59 14.20 13.40 14.20 24.4M
2023-04-11 13.51 13.70 13.29 13.60 12.0M
2023-04-10 13.89 14.02 13.34 13.47 19.5M
2023-04-07 13.98 14.10 13.67 14.03 19.8M
2023-04-06 13.75 14.31 13.68 13.97 30.2M
2023-04-04 13.72 14.07 13.65 13.87 28.5M
2023-04-03 13.00 13.89 12.98 13.83 32.3M
2023-03-31 12.69 13.19 12.59 13.11 15.2M
2023-03-30 13.35 13.59 12.69 12.72 21.1M
2023-03-29 12.92 13.40 12.87 13.25 16.9M
2023-03-28 13.33 13.33 12.93 13.00 16.9M
2023-03-27 13.47 13.65 13.12 13.34 21.3M
2023-03-24 13.36 13.67 13.10 13.58 27.4M
2023-03-23 13.12 13.58 13.10 13.50 30.8M
2023-03-22 12.69 13.32 12.56 13.32 29.3M
2023-03-21 12.52 12.78 12.29 12.69 16.4M
2023-03-20 12.88 13.04 12.55 12.59 20.4M
2023-03-17 12.67 13.11 12.67 13.03 26.1M
2023-03-16 12.60 12.86 12.48 12.58 19.1M
2023-03-15 13.21 13.39 12.72 12.92 28.1M
2023-03-14 13.53 14.18 13.20 13.36 42.8M
2023-03-13 12.85 13.19 12.77 13.18 22.6M
2023-03-10 12.99 13.67 12.92 12.97 32.4M
2023-03-09 12.60 13.35 12.31 13.25 39.4M
2023-03-08 12.05 12.68 12.05 12.64 26.1M
2023-03-07 12.71 12.71 12.11 12.17 26.1M
2023-03-06 12.67 13.24 12.59 12.84 36.7M
2023-03-03 12.93 13.04 12.56 12.66 36.5M
2023-03-02 12.28 13.74 12.19 13.27 56.0M
2023-03-01 11.57 12.05 11.55 11.99 19.3M
2023-02-28 11.50 11.85 11.40 11.60 12.7M
2023-02-27 11.38 11.53 11.29 11.34 6.1M
2023-02-24 11.38 11.50 11.34 11.40 5.4M
2023-02-23 11.50 11.56 11.27 11.39 6.8M
2023-02-22 11.40 11.53 11.28 11.49 9.0M
2023-02-21 11.40 11.66 11.35 11.51 11.0M
2023-02-20 11.36 11.48 11.13 11.43 9.2M
2023-02-17 11.61 11.72 11.24 11.27 13.1M
2023-02-16 12.03 12.06 11.47 11.56 15.2M
2023-02-15 11.76 12.07 11.69 12.02 14.4M
2023-02-14 11.86 11.94 11.67 11.73 10.4M
2023-02-13 11.82 11.92 11.66 11.81 14.5M
2023-02-10 11.89 12.12 11.74 11.90 17.1M
2023-02-09 11.20 12.14 11.15 11.98 24.3M
2023-02-08 11.49 11.65 11.19 11.20 11.0M
2023-02-07 11.38 11.58 11.20 11.52 13.5M
2023-02-06 11.22 11.39 11.11 11.39 12.6M
2023-02-03 11.08 11.21 10.98 11.21 10.0M
2023-02-02 11.15 11.22 11.08 11.11 8.3M
2023-02-01 10.75 11.15 10.75 11.15 11.7M
2023-01-31 10.82 10.82 10.68 10.72 6.7M
2023-01-30 10.79 10.92 10.73 10.82 9.0M
2023-01-20 10.73 10.82 10.59 10.71 8.3M
2023-01-19 10.57 10.74 10.55 10.73 6.9M
2023-01-18 10.61 10.64 10.46 10.58 5.4M
2023-01-17 10.54 10.72 10.45 10.60 10.0M
2023-01-16 10.28 10.81 10.25 10.69 18.1M
2023-01-13 10.10 10.16 9.95 10.03 4.3M
2023-01-12 10.11 10.19 10.05 10.10 4.4M
2023-01-11 10.20 10.27 10.05 10.07 5.5M
2023-01-10 10.21 10.26 10.10 10.21 5.1M
2023-01-09 10.26 10.39 10.16 10.20 5.8M
2023-01-06 10.27 10.41 10.22 10.26 5.3M
2023-01-05 10.20 10.34 10.20 10.31 4.6M
2023-01-04 10.22 10.37 10.18 10.26 6.3M
2023-01-03 9.84 10.22 9.81 10.22 6.5M