Shanghai Wondertek Software

603189
🏛️ china →
21.53
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 13.75 14.03 13.66 13.92 2.5M
2022-12-29 13.71 14.10 13.68 13.75 3.0M
2022-12-28 14.16 14.25 13.68 13.85 4.6M
2022-12-27 14.47 14.65 14.07 14.30 3.9M
2022-12-26 14.43 14.75 14.00 14.49 7.1M
2022-12-23 13.95 14.47 13.71 14.38 7.2M
2022-12-22 13.93 14.20 13.70 13.95 4.5M
2022-12-21 13.88 14.13 13.64 13.93 3.3M
2022-12-20 14.04 14.13 13.78 13.81 2.9M
2022-12-19 14.35 14.47 13.90 14.01 3.0M
2022-12-16 14.58 14.70 14.16 14.35 4.1M
2022-12-15 14.70 15.20 14.41 14.71 4.6M
2022-12-14 14.58 14.90 14.50 14.53 3.9M
2022-12-13 15.16 15.32 14.38 14.47 6.0M
2022-12-12 15.09 15.70 14.83 15.20 7.6M
2022-12-09 15.46 15.46 14.74 14.81 7.0M
2022-12-08 16.03 16.20 15.05 15.22 11.0M
2022-12-07 16.16 16.68 15.85 15.94 16.2M
2022-12-06 16.25 16.60 15.56 15.72 13.1M
2022-12-05 15.49 16.47 15.23 16.17 18.5M
2022-12-02 14.80 15.36 14.73 15.25 10.3M
2022-12-01 14.36 14.99 14.33 14.83 8.2M
2022-11-30 13.71 14.55 13.63 14.49 10.5M
2022-11-29 13.27 14.20 13.20 13.82 8.7M
2022-11-28 13.06 13.55 13.06 13.30 4.2M
2022-11-25 13.72 13.80 13.36 13.38 5.8M
2022-11-24 13.94 14.10 13.66 13.70 6.8M
2022-11-23 14.86 14.90 13.92 13.94 9.7M
2022-11-22 15.51 15.54 14.41 14.83 14.3M
2022-11-21 16.28 17.18 15.32 15.92 20.2M
2022-11-18 15.29 15.99 15.16 15.62 21.2M
2022-11-17 15.09 15.70 14.15 15.68 20.6M
2022-11-16 14.68 15.20 14.58 14.76 10.5M
2022-11-15 14.55 15.24 14.52 14.86 12.7M
2022-11-14 15.49 15.50 14.55 14.56 15.4M
2022-11-11 15.30 15.88 14.90 15.80 26.5M
2022-11-10 16.10 16.12 15.19 15.42 30.9M
2022-11-09 16.12 16.12 16.00 16.12 7.8M
2022-11-08 13.68 14.65 13.49 14.65 6.3M
2022-11-07 13.06 13.68 13.04 13.32 3.0M
2022-11-04 13.08 13.18 12.97 13.10 2.6M
2022-11-03 13.32 13.48 13.01 13.08 3.7M
2022-11-02 13.70 13.70 13.18 13.48 6.3M
2022-11-01 13.12 13.20 12.87 13.17 3.3M
2022-10-31 12.43 13.29 12.40 13.06 4.8M
2022-10-28 12.82 12.83 12.34 12.35 2.6M
2022-10-27 12.88 13.05 12.66 12.85 2.5M
2022-10-26 12.31 12.87 12.31 12.78 2.9M
2022-10-25 12.38 12.55 12.11 12.31 1.5M
2022-10-24 12.58 12.78 12.37 12.44 1.6M
2022-10-21 12.58 12.66 12.38 12.56 1.2M
2022-10-20 12.49 12.74 12.24 12.59 1.9M
2022-10-19 12.40 12.65 12.37 12.50 1.7M
2022-10-18 12.46 12.51 12.31 12.42 1.5M
2022-10-17 12.10 12.44 12.07 12.40 1.9M
2022-10-14 12.00 12.18 11.90 12.10 1.9M
2022-10-13 11.48 11.95 11.41 11.93 2.0M
2022-10-12 11.00 11.50 10.84 11.48 1.2M
2022-10-11 10.85 11.10 10.76 11.00 0.7M
2022-10-10 11.09 11.18 10.81 10.86 0.9M
2022-09-30 11.23 11.35 11.08 11.10 1.0M
2022-09-29 11.32 11.44 11.16 11.26 1.4M
2022-09-28 11.57 11.60 11.23 11.26 0.9M
2022-09-27 11.03 11.61 11.03 11.57 1.3M
2022-09-26 11.60 11.60 11.18 11.19 1.2M
2022-09-23 11.90 11.96 11.55 11.65 1.0M
2022-09-22 11.78 12.09 11.74 11.95 1.4M
2022-09-21 11.68 11.89 11.39 11.83 1.3M
2022-09-20 11.60 11.79 11.60 11.68 0.8M
2022-09-19 11.80 12.02 11.47 11.51 1.7M
2022-09-16 12.16 12.48 11.96 11.96 1.9M
2022-09-15 12.50 12.58 12.04 12.15 1.5M
2022-09-14 12.46 12.56 12.31 12.48 1.4M
2022-09-13 12.54 12.78 12.50 12.54 1.7M
2022-09-09 12.49 12.88 12.35 12.54 2.0M
2022-09-08 12.73 12.73 12.40 12.41 1.1M
2022-09-07 12.71 12.78 12.60 12.68 0.9M
2022-09-06 12.73 12.94 12.72 12.78 1.1M
2022-09-05 12.82 12.97 12.66 12.73 1.2M
2022-09-02 12.49 12.88 12.46 12.86 1.4M
2022-09-01 12.72 12.85 12.45 12.49 1.5M
2022-08-31 12.75 12.92 12.61 12.72 1.9M
2022-08-30 12.65 12.97 12.65 12.78 1.3M
2022-08-29 12.58 12.69 12.20 12.68 1.2M
2022-08-26 12.78 12.96 12.68 12.71 1.4M
2022-08-25 13.05 13.12 12.66 12.88 2.2M
2022-08-24 13.54 13.59 12.96 13.00 3.1M
2022-08-23 13.69 13.78 13.52 13.53 2.0M
2022-08-22 13.33 13.88 13.21 13.71 3.0M
2022-08-19 13.43 13.87 13.41 13.43 3.5M
2022-08-18 13.74 13.78 13.21 13.42 4.0M
2022-08-17 13.70 13.75 13.58 13.74 1.9M
2022-08-16 13.81 13.81 13.53 13.66 2.0M
2022-08-15 13.96 14.04 13.71 13.80 2.0M
2022-08-12 14.11 14.19 13.96 13.96 2.0M
2022-08-11 14.00 14.25 14.00 14.12 2.2M
2022-08-10 14.08 14.18 13.92 14.00 2.2M
2022-08-09 14.22 14.23 13.95 14.09 1.8M
2022-08-08 14.19 14.25 13.98 14.15 3.3M
2022-08-05 13.84 14.21 13.79 14.18 3.7M
2022-08-04 13.45 13.75 13.45 13.75 1.9M
2022-08-03 13.19 13.76 13.19 13.36 2.6M
2022-08-02 13.81 13.81 13.15 13.35 3.7M
2022-08-01 13.68 14.16 13.60 13.96 3.7M
2022-07-29 13.63 13.82 13.57 13.68 1.9M
2022-07-28 13.66 13.76 13.54 13.63 2.0M
2022-07-27 13.50 13.59 13.32 13.55 1.4M
2022-07-26 13.59 13.59 13.14 13.40 1.4M
2022-07-25 13.63 13.77 13.30 13.35 1.7M
2022-07-22 13.67 13.80 13.43 13.56 1.7M
2022-07-21 13.62 13.82 13.49 13.67 2.4M
2022-07-20 13.55 13.65 13.40 13.63 2.6M
2022-07-19 13.10 13.56 13.01 13.50 3.3M
2022-07-18 12.80 13.10 12.76 13.05 1.7M
2022-07-15 13.12 13.15 12.68 12.69 1.9M
2022-07-14 13.15 13.15 12.97 13.13 1.2M
2022-07-13 12.87 13.06 12.82 13.02 1.4M
2022-07-12 13.15 13.18 12.78 12.87 2.1M
2022-07-11 13.45 13.56 13.03 13.14 2.8M
2022-07-08 13.01 13.75 12.85 13.44 4.9M
2022-07-07 12.91 13.09 12.81 12.95 1.8M
2022-07-06 13.21 13.21 12.83 12.93 2.2M
2022-07-05 13.18 13.38 12.96 13.12 2.6M
2022-07-04 13.19 13.38 13.09 13.34 1.7M
2022-07-01 13.34 13.40 13.15 13.19 1.4M
2022-06-30 13.32 13.41 13.20 13.23 1.9M
2022-06-29 13.39 13.56 13.29 13.32 2.5M
2022-06-28 13.20 13.42 13.09 13.42 2.1M
2022-06-27 13.32 13.35 13.13 13.17 1.6M
2022-06-24 13.12 13.30 13.04 13.23 2.3M
2022-06-23 12.84 13.14 12.81 13.11 3.1M
2022-06-22 13.20 13.39 12.77 12.78 3.3M
2022-06-21 12.98 13.04 12.77 12.96 2.2M
2022-06-20 12.86 13.12 12.82 12.89 2.2M
2022-06-17 13.00 13.43 12.71 12.90 4.4M
2022-06-16 12.75 13.15 12.75 12.97 2.2M
2022-06-15 12.63 12.95 12.52 12.75 2.3M
2022-06-14 12.70 12.70 12.14 12.63 2.1M
2022-06-13 12.69 12.90 12.52 12.86 2.0M
2022-06-10 12.50 12.82 12.46 12.69 1.3M
2022-06-09 12.90 12.90 12.45 12.58 1.9M
2022-06-08 12.78 13.08 12.62 12.99 2.3M
2022-06-07 12.94 13.01 12.67 12.87 2.1M
2022-06-06 12.97 13.04 12.72 12.94 2.8M
2022-06-02 12.54 12.97 12.30 12.97 2.8M
2022-06-01 12.33 12.68 12.28 12.60 2.1M
2022-05-31 12.16 12.49 12.01 12.42 2.3M
2022-05-30 11.99 12.15 11.96 12.10 1.4M
2022-05-27 12.16 12.20 11.90 11.99 1.7M
2022-05-26 12.16 12.18 11.80 12.18 2.5M
2022-05-25 11.61 12.13 11.61 11.99 2.3M
2022-05-24 12.26 12.30 11.59 11.61 2.4M
2022-05-23 12.09 12.30 12.05 12.30 1.4M
2022-05-20 11.89 12.17 11.89 12.04 1.5M
2022-05-19 11.75 12.06 11.70 12.05 1.8M
2022-05-18 12.05 12.24 11.93 11.95 1.8M
2022-05-17 11.90 12.05 11.75 11.91 1.2M
2022-05-16 12.06 12.10 11.81 11.90 1.4M
2022-05-13 11.92 12.02 11.75 11.90 1.5M
2022-05-12 11.65 12.02 11.56 11.92 1.7M
2022-05-11 11.92 12.12 11.69 11.73 2.0M
2022-05-10 11.37 11.82 11.21 11.79 1.6M
2022-05-09 11.42 11.86 11.42 11.56 2.2M
2022-05-06 11.03 11.75 10.88 11.41 2.9M
2022-05-05 10.98 11.40 10.75 11.24 2.6M
2022-04-29 10.31 10.95 10.30 10.88 2.6M
2022-04-28 10.50 10.50 10.02 10.19 2.0M
2022-04-27 9.90 10.50 9.80 10.49 2.6M
2022-04-26 10.80 10.80 10.00 10.10 3.1M
2022-04-25 11.76 11.78 10.71 10.71 3.5M
2022-04-22 12.27 12.27 11.81 11.90 2.1M
2022-04-21 12.76 12.80 12.25 12.27 1.8M
2022-04-20 13.12 13.16 12.69 12.80 2.2M
2022-04-19 12.68 12.95 12.66 12.80 1.3M
2022-04-18 12.46 12.77 12.31 12.71 1.6M
2022-04-15 12.96 12.96 12.41 12.57 2.6M
2022-04-14 12.98 13.18 12.90 12.93 1.6M
2022-04-13 13.07 13.27 12.91 12.94 2.4M
2022-04-12 12.83 13.20 12.63 13.18 3.3M
2022-04-11 13.65 13.65 12.82 12.92 5.4M
2022-04-08 15.21 15.46 13.76 13.88 9.5M
2022-04-07 15.79 15.84 15.15 15.29 7.1M
2022-04-06 14.78 15.82 14.77 15.47 7.2M
2022-04-01 14.75 14.96 14.65 14.85 2.1M
2022-03-31 14.71 15.00 14.67 14.85 2.0M
2022-03-30 14.59 14.75 14.45 14.73 1.5M
2022-03-29 14.79 14.89 14.40 14.48 2.1M
2022-03-28 14.65 14.97 14.40 14.79 2.0M
2022-03-25 14.70 14.88 14.64 14.64 2.0M
2022-03-24 14.84 14.84 14.50 14.57 2.4M
2022-03-23 14.88 15.03 14.81 14.90 2.4M
2022-03-22 14.79 14.98 14.73 14.89 2.3M
2022-03-21 14.82 14.96 14.59 14.90 2.4M
2022-03-18 14.58 14.85 14.57 14.80 2.0M
2022-03-17 14.53 14.97 14.53 14.73 3.1M
2022-03-16 14.23 14.47 13.74 14.38 2.7M
2022-03-15 14.70 14.75 13.99 13.99 3.0M
2022-03-14 14.65 14.98 14.57 14.60 2.8M
2022-03-11 14.19 14.84 14.07 14.81 3.7M
2022-03-10 14.80 14.96 14.52 14.54 5.0M
2022-03-09 15.35 15.50 14.36 14.60 10.5M
2022-03-08 16.11 16.28 15.83 15.96 2.0M
2022-03-07 16.40 16.53 16.05 16.12 1.9M
2022-03-04 16.79 16.87 16.55 16.60 1.7M
2022-03-03 17.10 17.21 16.79 16.82 1.8M
2022-03-02 17.03 17.27 16.91 17.14 1.7M
2022-03-01 16.67 16.97 16.67 16.95 1.7M
2022-02-28 16.80 17.04 16.41 16.67 2.0M
2022-02-25 16.90 17.05 16.76 16.80 1.9M
2022-02-24 17.50 17.55 16.49 16.76 3.7M
2022-02-23 17.26 17.57 17.17 17.49 2.0M
2022-02-22 17.40 17.59 17.03 17.15 2.5M
2022-02-21 17.21 17.78 17.12 17.60 2.8M
2022-02-18 17.00 17.25 16.90 17.21 2.3M
2022-02-17 17.23 17.44 16.92 17.00 2.7M
2022-02-16 17.55 17.63 17.29 17.42 2.3M
2022-02-15 17.39 17.61 17.08 17.27 2.0M
2022-02-14 17.11 17.63 17.00 17.28 2.5M
2022-02-11 17.90 18.12 17.37 17.46 3.4M
2022-02-10 18.38 18.38 17.98 18.13 3.4M
2022-02-09 17.73 18.50 17.64 18.42 4.6M
2022-02-08 17.66 17.82 17.25 17.70 3.2M
2022-02-07 18.15 18.25 17.53 17.61 2.6M
2022-01-28 17.90 18.23 17.70 17.83 2.9M
2022-01-27 18.77 18.95 17.76 17.78 4.3M
2022-01-26 18.78 19.19 18.41 18.95 3.4M
2022-01-25 20.44 20.62 18.76 18.91 6.0M
2022-01-24 19.64 20.92 19.63 20.34 4.6M
2022-01-21 19.99 21.32 19.77 20.18 8.7M
2022-01-20 22.24 22.30 20.07 20.07 12.7M
2022-01-19 22.14 23.10 21.85 22.30 10.1M
2022-01-18 23.04 23.55 22.22 22.57 11.4M
2022-01-17 23.01 23.92 22.68 23.10 14.0M
2022-01-14 22.59 23.09 22.25 22.70 9.7M
2022-01-13 23.32 23.35 22.22 22.68 10.6M
2022-01-12 20.87 22.89 20.87 22.89 9.0M
2022-01-11 21.32 21.60 20.70 20.81 4.7M
2022-01-10 21.50 22.06 20.63 21.31 6.2M
2022-01-07 22.97 23.35 21.52 21.56 9.4M
2022-01-06 22.20 23.10 21.90 23.00 11.7M
2022-01-05 23.30 23.62 21.71 22.20 13.5M
2022-01-04 20.83 22.62 20.63 22.62 9.2M