Shanghai Dragonnet Tech

300245
🏛️ china →
14.99
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 8.65 8.83 8.65 8.82 4.7M
2023-12-28 8.58 8.73 8.39 8.64 6.0M
2023-12-27 8.36 8.61 8.33 8.59 5.5M
2023-12-26 8.64 8.66 8.25 8.30 5.5M
2023-12-25 8.67 8.93 8.49 8.54 6.4M
2023-12-22 9.02 9.06 8.57 8.61 7.8M
2023-12-21 8.94 9.09 8.79 9.04 5.6M
2023-12-20 9.19 9.29 8.97 9.00 5.1M
2023-12-19 9.14 9.26 9.07 9.21 4.3M
2023-12-18 9.24 9.37 9.10 9.14 5.4M
2023-12-15 9.38 9.42 9.14 9.29 5.6M
2023-12-14 9.43 9.56 9.32 9.35 6.4M
2023-12-13 9.60 9.70 9.40 9.43 6.3M
2023-12-12 9.54 9.66 9.49 9.62 9.3M
2023-12-11 9.38 9.55 9.22 9.55 8.6M
2023-12-08 9.63 9.73 9.36 9.41 11.7M
2023-12-07 9.26 9.58 9.23 9.53 10.0M
2023-12-06 9.21 9.38 9.03 9.27 6.8M
2023-12-05 9.52 9.55 9.18 9.20 7.2M
2023-12-04 9.48 9.66 9.46 9.56 8.5M
2023-12-01 9.14 9.51 9.12 9.48 8.8M
2023-11-30 9.23 9.30 9.02 9.14 7.4M
2023-11-29 9.35 9.40 9.22 9.25 8.3M
2023-11-28 9.40 9.50 9.26 9.41 9.2M
2023-11-27 9.25 9.53 9.25 9.41 10.0M
2023-11-24 9.60 9.62 9.29 9.37 17.2M
2023-11-23 9.75 9.80 9.46 9.59 31.3M
2023-11-22 9.50 10.24 9.48 9.95 32.5M
2023-11-21 9.66 9.75 9.49 9.53 7.5M
2023-11-20 9.58 9.75 9.53 9.65 6.5M
2023-11-17 9.54 9.60 9.41 9.56 5.5M
2023-11-16 9.52 9.66 9.46 9.53 6.1M
2023-11-15 9.67 9.76 9.51 9.55 7.6M
2023-11-14 9.55 9.63 9.46 9.63 7.9M
2023-11-13 9.25 9.55 9.25 9.50 8.3M
2023-11-10 9.32 9.38 9.23 9.27 7.0M
2023-11-09 9.25 9.50 9.25 9.40 9.5M
2023-11-08 9.18 9.45 9.13 9.30 9.0M
2023-11-07 9.04 9.19 8.96 9.14 6.2M
2023-11-06 8.71 9.09 8.70 9.08 9.1M
2023-11-03 8.44 8.72 8.44 8.66 7.2M
2023-11-02 8.57 8.69 8.43 8.44 5.7M
2023-11-01 8.50 8.66 8.45 8.54 6.9M
2023-10-31 8.50 8.62 8.41 8.46 8.5M
2023-10-30 8.20 8.53 8.19 8.49 12.1M
2023-10-27 8.78 8.82 8.09 8.25 20.4M
2023-10-26 8.70 8.87 8.68 8.84 6.9M
2023-10-25 8.59 8.93 8.49 8.80 7.1M
2023-10-24 8.38 8.67 8.23 8.57 7.3M
2023-10-23 8.59 8.69 8.29 8.33 5.9M
2023-10-20 8.87 9.00 8.58 8.62 9.0M
2023-10-19 8.94 9.20 8.85 8.88 8.0M
2023-10-18 9.07 9.07 8.76 8.96 7.2M
2023-10-17 9.03 9.18 9.00 9.10 6.3M
2023-10-16 9.03 9.15 8.91 9.03 6.1M
2023-10-13 9.11 9.14 8.99 9.01 7.0M
2023-10-12 9.31 9.35 9.14 9.15 7.1M
2023-10-11 9.33 9.39 9.14 9.29 7.5M
2023-10-10 9.17 9.36 9.11 9.30 8.2M
2023-10-09 9.00 9.20 8.94 9.15 8.7M
2023-09-28 8.79 9.04 8.79 9.00 7.1M
2023-09-27 8.80 8.95 8.70 8.79 8.2M
2023-09-26 8.65 8.93 8.58 8.81 13.2M
2023-09-25 8.67 8.80 8.58 8.65 11.4M
2023-09-22 8.23 8.72 8.14 8.68 20.5M
2023-09-21 8.23 8.37 8.13 8.14 17.6M
2023-09-20 8.50 8.66 8.02 8.02 31.2M
2023-09-19 9.12 9.12 8.81 8.83 10.0M
2023-09-18 9.17 9.23 9.05 9.07 8.2M
2023-09-15 9.33 9.36 9.13 9.17 7.8M
2023-09-14 9.44 9.46 9.21 9.33 9.4M
2023-09-13 9.80 9.81 9.31 9.42 14.5M
2023-09-12 9.92 10.00 9.71 9.78 14.2M
2023-09-11 10.06 10.08 9.78 9.91 18.5M
2023-09-08 9.85 10.11 9.60 10.11 23.5M
2023-09-07 9.68 10.13 9.61 9.96 23.6M
2023-09-06 9.77 9.77 9.48 9.72 14.6M
2023-09-05 10.00 10.11 9.78 9.85 14.1M
2023-09-04 9.87 10.09 9.85 10.00 15.1M
2023-09-01 10.26 10.29 9.78 9.86 18.3M
2023-08-31 10.25 10.29 10.08 10.13 19.2M
2023-08-30 10.11 10.39 9.88 10.29 32.6M
2023-08-29 9.55 10.29 9.39 10.18 38.0M
2023-08-28 11.18 11.30 9.96 9.98 39.6M
2023-08-25 10.31 10.48 9.80 9.94 37.9M
2023-08-24 10.82 11.11 10.48 10.59 42.7M
2023-08-23 11.15 11.30 10.70 10.75 44.7M
2023-08-22 10.92 11.70 10.91 11.36 65.3M
2023-08-21 10.53 11.06 10.31 10.60 46.3M
2023-08-18 11.45 11.84 10.53 10.53 63.1M
2023-08-17 10.70 12.55 10.68 11.71 82.3M
2023-08-16 10.90 11.28 10.51 10.76 55.6M
2023-08-15 11.15 11.47 10.63 11.34 70.4M
2023-08-14 10.26 11.97 10.26 11.57 83.8M
2023-08-11 10.20 11.32 9.88 10.79 78.9M
2023-08-10 9.52 10.96 9.44 10.44 57.4M
2023-08-09 9.36 9.54 9.31 9.37 5.6M
2023-08-08 9.40 9.56 9.37 9.42 6.3M
2023-08-07 9.40 9.50 9.34 9.43 7.6M
2023-08-04 9.03 9.39 9.01 9.30 9.6M
2023-08-03 8.96 9.09 8.94 9.03 3.5M
2023-08-02 9.02 9.06 8.97 9.02 3.2M
2023-08-01 9.02 9.10 8.89 9.05 4.6M
2023-07-31 9.00 9.08 8.89 9.03 4.6M
2023-07-28 8.86 9.03 8.74 9.01 5.8M
2023-07-27 9.04 9.06 8.86 8.89 4.7M
2023-07-26 9.25 9.29 9.00 9.04 5.4M
2023-07-25 8.99 9.28 8.94 9.26 7.2M
2023-07-24 8.77 9.06 8.76 8.91 5.7M
2023-07-21 8.98 9.06 8.81 8.83 5.1M
2023-07-20 9.23 9.27 8.94 9.01 5.1M
2023-07-19 9.17 9.29 9.15 9.22 3.9M
2023-07-18 9.34 9.36 9.16 9.17 5.5M
2023-07-17 9.47 9.61 9.27 9.33 8.3M
2023-07-14 8.97 9.69 8.96 9.53 15.2M
2023-07-13 8.88 9.02 8.79 8.98 5.4M
2023-07-12 9.07 9.11 8.80 8.88 4.9M
2023-07-11 9.02 9.13 8.98 9.07 3.3M
2023-07-10 9.07 9.11 8.95 9.03 4.1M
2023-07-07 9.24 9.24 8.90 9.06 4.7M
2023-07-06 9.26 9.42 9.11 9.25 4.4M
2023-07-05 9.43 9.53 9.21 9.24 5.0M
2023-07-04 9.39 9.45 9.31 9.43 3.8M
2023-07-03 9.54 9.61 9.12 9.41 7.2M
2023-06-30 9.46 9.66 9.36 9.55 6.4M
2023-06-29 9.30 9.52 9.22 9.46 5.8M
2023-06-28 9.50 9.57 8.99 9.31 6.7M
2023-06-27 9.37 9.60 9.28 9.57 6.1M
2023-06-26 9.76 9.85 9.30 9.37 8.2M
2023-06-21 10.15 10.17 9.83 9.87 7.8M
2023-06-20 10.11 10.26 9.97 10.20 9.6M
2023-06-19 9.95 10.22 9.91 10.17 9.7M
2023-06-16 9.89 10.05 9.75 9.94 6.3M
2023-06-15 10.01 10.05 9.81 9.89 6.4M
2023-06-14 10.09 10.20 9.93 10.01 7.0M
2023-06-13 10.08 10.19 9.95 10.11 8.5M
2023-06-12 9.98 10.11 9.94 10.08 12.3M
2023-06-09 9.90 10.06 9.84 9.96 5.6M
2023-06-08 10.00 10.06 9.75 9.90 6.7M
2023-06-07 9.75 10.08 9.71 10.02 8.1M
2023-06-06 9.98 10.05 9.72 9.78 7.1M
2023-06-05 9.92 10.05 9.87 9.99 7.2M
2023-06-02 9.87 10.02 9.78 9.92 9.9M
2023-06-01 9.55 9.94 9.46 9.85 13.9M
2023-05-31 9.47 9.63 9.43 9.58 8.4M
2023-05-30 9.25 9.45 9.05 9.43 9.4M
2023-05-29 9.15 9.23 9.08 9.20 6.4M
2023-05-26 8.83 9.13 8.80 9.12 6.1M
2023-05-25 8.88 9.08 8.72 8.89 6.1M
2023-05-24 8.92 9.00 8.80 8.93 4.9M
2023-05-23 9.22 9.22 8.88 8.90 5.9M
2023-05-22 9.13 9.23 9.06 9.21 5.2M
2023-05-19 9.12 9.22 9.06 9.17 6.8M
2023-05-18 8.80 9.22 8.78 9.15 7.9M
2023-05-17 8.65 8.87 8.60 8.84 5.1M
2023-05-16 8.94 8.94 8.60 8.70 6.6M
2023-05-15 9.09 9.09 8.70 8.96 6.4M
2023-05-12 9.15 9.24 9.01 9.05 4.9M
2023-05-11 9.07 9.28 9.07 9.15 6.7M
2023-05-10 9.02 9.27 8.99 9.09 6.2M
2023-05-09 9.21 9.32 9.07 9.10 8.0M
2023-05-08 9.18 9.37 9.08 9.33 8.7M
2023-05-05 9.02 9.30 8.93 9.23 9.1M
2023-05-04 9.14 9.26 8.84 9.05 9.0M
2023-04-28 8.72 9.18 8.67 9.10 9.8M
2023-04-27 8.74 8.99 8.65 8.77 7.7M
2023-04-26 8.90 9.07 8.65 8.84 10.5M
2023-04-25 9.09 9.28 8.80 8.99 12.3M
2023-04-24 9.03 9.32 9.03 9.15 8.5M
2023-04-21 10.05 10.05 9.10 9.14 18.5M
2023-04-20 9.93 10.08 9.76 10.05 13.6M
2023-04-19 9.96 10.32 9.82 10.02 15.8M
2023-04-18 10.20 10.25 9.64 9.97 16.7M
2023-04-17 10.76 10.98 10.02 10.17 30.9M
2023-04-14 10.70 11.44 10.48 10.89 46.4M
2023-04-13 10.28 10.75 10.28 10.47 17.3M
2023-04-12 10.09 10.54 9.99 10.40 14.0M
2023-04-11 9.92 10.19 9.73 10.08 10.1M
2023-04-10 10.60 10.60 9.80 9.85 15.9M
2023-04-07 10.22 10.53 9.98 10.50 15.0M
2023-04-06 10.21 10.30 10.04 10.16 12.1M
2023-04-04 10.45 10.64 10.35 10.51 16.2M
2023-04-03 10.10 10.49 10.03 10.46 15.4M
2023-03-31 9.99 10.23 9.81 10.17 12.2M
2023-03-30 10.36 10.36 9.88 9.94 15.7M
2023-03-29 10.34 10.60 10.21 10.40 15.7M
2023-03-28 10.71 10.73 10.20 10.34 25.3M
2023-03-27 10.43 10.89 10.33 10.86 27.0M
2023-03-24 10.29 10.45 10.09 10.36 15.5M
2023-03-23 10.30 10.36 10.10 10.27 13.3M
2023-03-22 10.00 10.36 9.96 10.35 17.2M
2023-03-21 9.81 10.07 9.64 10.03 11.0M
2023-03-20 9.95 10.05 9.77 9.80 13.2M
2023-03-17 9.57 9.97 9.52 9.83 14.1M
2023-03-16 9.53 9.67 9.35 9.51 7.2M
2023-03-15 9.85 9.92 9.50 9.58 9.1M
2023-03-14 10.00 10.08 9.63 9.78 13.0M
2023-03-13 9.72 10.09 9.55 10.01 16.9M
2023-03-10 9.71 9.88 9.67 9.68 11.0M
2023-03-09 9.57 9.88 9.35 9.88 12.9M
2023-03-08 9.39 9.61 9.36 9.60 10.0M
2023-03-07 9.62 9.70 9.35 9.37 9.3M
2023-03-06 9.86 9.86 9.54 9.62 13.1M
2023-03-03 9.95 10.04 9.69 9.81 10.2M
2023-03-02 10.00 10.08 9.89 10.00 12.8M
2023-03-01 9.65 10.02 9.61 9.99 14.4M
2023-02-28 9.66 9.77 9.56 9.66 11.3M
2023-02-27 9.63 9.79 9.48 9.49 7.9M
2023-02-24 9.67 9.83 9.62 9.69 9.5M
2023-02-23 9.99 10.00 9.61 9.64 12.2M
2023-02-22 9.87 10.02 9.65 9.92 15.9M
2023-02-21 10.11 10.34 9.86 9.99 19.7M
2023-02-20 10.12 10.30 9.92 10.19 18.7M
2023-02-17 10.29 10.46 9.92 10.09 29.8M
2023-02-16 10.50 10.65 10.10 10.11 42.1M
2023-02-15 10.04 10.88 10.04 10.79 50.7M
2023-02-14 10.39 10.79 10.25 10.34 38.9M
2023-02-13 10.14 10.45 9.94 10.34 28.7M
2023-02-10 10.14 10.53 10.10 10.26 31.2M
2023-02-09 9.83 10.40 9.69 10.31 38.7M
2023-02-08 10.10 10.92 9.99 10.36 49.0M
2023-02-07 9.81 10.54 9.66 9.98 43.0M
2023-02-06 9.80 10.50 9.40 10.15 48.7M
2023-02-03 9.13 9.80 9.10 9.53 30.9M
2023-02-02 9.18 9.47 9.06 9.13 26.8M
2023-02-01 8.54 9.44 8.49 9.39 34.1M
2023-01-31 8.61 8.79 8.43 8.55 19.4M
2023-01-30 8.22 8.39 8.19 8.38 7.5M
2023-01-20 8.11 8.22 8.11 8.15 4.3M
2023-01-19 7.97 8.13 7.89 8.11 4.8M
2023-01-18 7.84 8.01 7.76 7.96 5.2M
2023-01-17 7.92 7.93 7.79 7.83 2.6M
2023-01-16 7.82 8.00 7.75 7.91 3.6M
2023-01-13 7.78 7.85 7.70 7.77 2.2M
2023-01-12 7.77 7.85 7.69 7.77 3.5M
2023-01-11 7.97 7.97 7.70 7.75 3.1M
2023-01-10 8.02 8.03 7.85 7.90 3.9M
2023-01-09 8.01 8.11 7.98 8.02 2.4M
2023-01-06 8.01 8.15 7.95 7.98 3.5M
2023-01-05 8.04 8.09 7.99 8.03 3.8M
2023-01-04 7.92 8.11 7.88 8.06 5.6M
2023-01-03 7.59 7.92 7.56 7.91 6.9M