Shenzhen Dvision Video Communica

300167
🏛️ china →
5.72
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 2.99 3.00 2.95 2.99 6.1M
2023-12-28 2.98 3.00 2.92 2.98 6.4M
2023-12-27 2.81 2.99 2.81 2.98 9.8M
2023-12-26 2.83 2.87 2.78 2.83 6.2M
2023-12-25 2.79 2.84 2.76 2.82 6.1M
2023-12-22 2.94 2.95 2.78 2.80 12.1M
2023-12-21 2.95 2.98 2.91 2.94 7.0M
2023-12-20 2.94 3.01 2.93 2.97 5.2M
2023-12-19 2.88 2.98 2.87 2.95 6.5M
2023-12-18 2.88 2.97 2.86 2.87 6.7M
2023-12-15 3.03 3.04 2.86 2.90 10.7M
2023-12-14 3.02 3.07 2.98 3.01 7.9M
2023-12-13 3.12 3.14 3.01 3.02 7.6M
2023-12-12 3.10 3.17 3.05 3.13 9.3M
2023-12-11 3.35 3.35 3.12 3.14 15.8M
2023-12-08 3.39 3.51 3.36 3.38 12.4M
2023-12-07 3.30 3.43 3.27 3.43 9.0M
2023-12-06 3.27 3.31 3.25 3.28 4.7M
2023-12-05 3.26 3.36 3.23 3.29 7.3M
2023-12-04 3.40 3.43 3.27 3.28 7.5M
2023-12-01 3.28 3.41 3.28 3.38 6.8M
2023-11-30 3.28 3.35 3.27 3.29 5.2M
2023-11-29 3.37 3.38 3.23 3.28 11.0M
2023-11-28 3.41 3.48 3.37 3.38 6.8M
2023-11-27 3.31 3.45 3.29 3.41 6.9M
2023-11-24 3.53 3.54 3.34 3.39 13.6M
2023-11-23 3.59 3.64 3.45 3.53 10.3M
2023-11-22 3.58 3.75 3.57 3.61 9.8M
2023-11-21 3.70 3.70 3.59 3.62 9.3M
2023-11-20 3.58 3.70 3.57 3.70 9.3M
2023-11-17 3.64 3.65 3.52 3.61 12.5M
2023-11-16 3.71 3.79 3.65 3.67 10.6M
2023-11-15 3.79 3.87 3.67 3.70 19.6M
2023-11-14 3.72 3.90 3.66 3.85 22.5M
2023-11-13 3.74 3.80 3.63 3.64 19.8M
2023-11-10 3.90 4.00 3.77 3.82 22.2M
2023-11-09 3.62 3.98 3.61 3.97 31.0M
2023-11-08 3.52 3.75 3.51 3.64 19.8M
2023-11-07 3.41 3.57 3.40 3.53 13.9M
2023-11-06 3.39 3.58 3.37 3.47 14.9M
2023-11-03 3.36 3.50 3.34 3.40 12.3M
2023-11-02 3.32 3.63 3.30 3.39 18.9M
2023-11-01 3.37 3.44 3.30 3.33 12.5M
2023-10-31 3.33 3.44 3.29 3.41 16.3M
2023-10-30 3.16 3.44 3.16 3.32 15.6M
2023-10-27 3.25 3.30 3.13 3.14 12.0M
2023-10-26 3.24 3.33 3.19 3.25 13.2M
2023-10-25 3.15 3.43 3.10 3.26 22.7M
2023-10-24 3.03 3.13 3.00 3.10 11.1M
2023-10-23 3.05 3.13 2.97 3.02 12.9M
2023-10-20 3.02 3.19 3.01 3.08 18.5M
2023-10-19 3.23 3.24 3.01 3.02 24.1M
2023-10-18 3.21 3.44 3.15 3.23 28.8M
2023-10-17 3.42 3.71 3.27 3.32 40.6M
2023-10-16 3.20 3.80 3.14 3.43 52.3M
2023-10-13 3.15 3.24 3.08 3.21 17.2M
2023-10-12 3.18 3.25 3.11 3.17 19.2M
2023-10-11 2.99 3.28 2.96 3.19 31.5M
2023-10-10 2.94 2.97 2.90 2.97 6.5M
2023-10-09 2.89 2.97 2.86 2.95 6.4M
2023-09-28 2.88 2.94 2.86 2.90 6.7M
2023-09-27 3.00 3.02 2.87 2.88 10.8M
2023-09-26 2.85 3.05 2.85 2.96 10.4M
2023-09-25 2.94 2.94 2.85 2.89 10.4M
2023-09-22 2.94 3.12 2.94 2.97 13.5M
2023-09-21 3.00 3.05 2.91 2.97 14.7M
2023-09-20 3.02 3.13 2.97 3.02 19.3M
2023-09-19 2.88 3.08 2.85 3.07 22.3M
2023-09-18 2.88 3.03 2.85 2.91 17.6M
2023-09-15 2.76 2.94 2.71 2.91 18.0M
2023-09-14 2.70 2.76 2.68 2.75 7.3M
2023-09-13 2.71 2.75 2.65 2.70 8.8M
2023-09-12 2.72 2.74 2.70 2.72 5.7M
2023-09-11 2.70 2.74 2.67 2.73 9.2M
2023-09-08 2.66 2.71 2.66 2.69 6.0M
2023-09-07 2.71 2.73 2.67 2.67 8.3M
2023-09-06 2.70 2.78 2.69 2.74 10.1M
2023-09-05 2.78 2.79 2.70 2.72 7.8M
2023-09-04 2.76 2.80 2.75 2.79 7.8M
2023-09-01 2.70 2.76 2.68 2.76 8.1M
2023-08-31 2.72 2.73 2.69 2.70 6.0M
2023-08-30 2.70 2.75 2.70 2.73 8.5M
2023-08-29 2.61 2.72 2.61 2.72 8.8M
2023-08-28 2.82 2.83 2.63 2.63 9.3M
2023-08-25 2.68 2.72 2.64 2.65 7.3M
2023-08-24 2.77 2.79 2.64 2.72 11.3M
2023-08-23 2.84 2.91 2.78 2.79 10.3M
2023-08-22 2.94 3.04 2.81 2.87 14.2M
2023-08-21 3.06 3.12 2.94 2.96 20.9M
2023-08-18 3.07 3.29 3.05 3.10 25.0M
2023-08-17 3.06 3.19 3.01 3.12 16.6M
2023-08-16 2.92 3.18 2.90 3.12 26.6M
2023-08-15 2.83 2.98 2.80 2.92 12.7M
2023-08-14 2.77 2.83 2.75 2.83 6.9M
2023-08-11 2.89 2.90 2.79 2.80 8.3M
2023-08-10 2.84 2.92 2.81 2.90 8.3M
2023-08-09 2.84 2.88 2.82 2.84 4.6M
2023-08-08 2.84 2.86 2.81 2.86 4.3M
2023-08-07 2.86 2.86 2.81 2.83 3.7M
2023-08-04 2.86 2.90 2.84 2.85 5.4M
2023-08-03 2.85 2.89 2.83 2.85 4.7M
2023-08-02 2.89 2.92 2.85 2.86 5.7M
2023-08-01 2.89 2.96 2.86 2.91 10.1M
2023-07-31 2.77 2.88 2.75 2.88 7.5M
2023-07-28 2.77 2.78 2.71 2.77 4.8M
2023-07-27 2.76 2.82 2.75 2.79 6.3M
2023-07-26 2.76 2.77 2.72 2.76 3.9M
2023-07-25 2.72 2.77 2.71 2.76 3.8M
2023-07-24 2.75 2.76 2.69 2.71 4.0M
2023-07-21 2.78 2.81 2.69 2.75 8.6M
2023-07-20 2.82 2.85 2.78 2.79 6.0M
2023-07-19 2.86 2.86 2.80 2.82 4.9M
2023-07-18 2.82 2.86 2.81 2.86 4.1M
2023-07-17 2.82 2.84 2.77 2.82 4.1M
2023-07-14 2.79 2.87 2.77 2.85 7.1M
2023-07-13 2.75 2.81 2.75 2.78 4.8M
2023-07-12 2.88 2.89 2.74 2.76 9.2M
2023-07-11 2.85 2.88 2.81 2.88 5.2M
2023-07-10 2.91 2.92 2.82 2.84 7.5M
2023-07-07 2.88 2.91 2.85 2.88 4.8M
2023-07-06 2.96 2.97 2.89 2.89 9.0M
2023-07-05 2.99 3.05 2.95 2.97 9.7M
2023-07-04 2.95 3.02 2.90 3.01 12.8M
2023-07-03 2.85 2.97 2.85 2.97 11.4M
2023-06-30 2.77 2.91 2.75 2.85 11.1M
2023-06-29 2.72 2.83 2.71 2.78 9.8M
2023-06-28 2.78 2.91 2.68 2.80 17.0M
2023-06-27 2.58 2.78 2.55 2.78 17.6M
2023-06-26 2.51 2.61 2.50 2.57 9.7M
2023-06-21 2.58 2.64 2.53 2.54 11.3M
2023-06-20 2.72 2.74 2.54 2.59 18.6M
2023-06-19 2.78 2.84 2.73 2.75 9.4M
2023-06-16 2.69 2.78 2.68 2.73 10.2M
2023-06-15 2.74 2.74 2.69 2.70 7.9M
2023-06-14 2.76 2.79 2.72 2.75 6.6M
2023-06-13 2.74 2.80 2.74 2.76 4.7M
2023-06-12 2.82 2.82 2.69 2.76 9.2M
2023-06-09 2.83 2.89 2.78 2.83 6.0M
2023-06-08 2.85 2.88 2.78 2.85 8.3M
2023-06-07 2.79 2.94 2.76 2.87 8.9M
2023-06-06 2.89 2.91 2.79 2.80 10.2M
2023-06-05 2.82 2.93 2.80 2.90 10.1M
2023-06-02 2.65 2.87 2.65 2.82 13.6M
2023-06-01 2.74 2.75 2.60 2.67 10.2M
2023-05-31 2.67 2.80 2.65 2.72 10.7M
2023-05-30 2.63 2.70 2.59 2.68 11.7M
2023-05-29 3.02 3.05 2.66 2.66 22.2M
2023-05-26 3.05 3.09 2.97 3.02 10.0M
2023-05-25 3.14 3.18 3.02 3.05 13.1M
2023-05-24 3.25 3.37 3.17 3.19 18.3M
2023-05-23 3.11 3.38 3.10 3.31 20.9M
2023-05-22 3.04 3.13 2.99 3.13 10.8M
2023-05-19 3.08 3.10 2.97 3.06 10.0M
2023-05-18 3.14 3.18 3.11 3.13 7.6M
2023-05-17 3.03 3.18 3.01 3.15 9.4M
2023-05-16 3.18 3.19 3.02 3.06 12.0M
2023-05-15 3.15 3.22 3.12 3.20 8.6M
2023-05-12 3.23 3.26 3.11 3.14 12.4M
2023-05-11 3.10 3.33 3.10 3.23 19.6M
2023-05-10 2.98 3.12 2.98 3.07 14.9M
2023-05-09 3.24 3.26 2.99 3.00 26.5M
2023-05-08 3.66 3.68 3.22 3.29 34.0M
2023-05-05 3.51 3.60 3.47 3.59 29.7M
2023-05-04 3.62 3.80 3.35 3.52 66.6M
2023-04-28 3.65 3.65 3.65 3.65 1.3M
2023-04-26 4.60 4.75 4.56 4.56 7.3M
2023-04-25 4.82 4.83 4.55 4.63 8.1M
2023-04-24 4.81 4.84 4.69 4.81 7.1M
2023-04-21 5.06 5.07 4.76 4.81 10.4M
2023-04-20 5.15 5.15 5.01 5.07 6.3M
2023-04-19 5.09 5.27 5.05 5.11 7.6M
2023-04-18 5.15 5.19 5.03 5.07 6.0M
2023-04-17 5.31 5.34 5.12 5.18 8.0M
2023-04-14 5.37 5.49 5.31 5.36 6.8M
2023-04-13 5.52 5.55 5.38 5.38 7.0M
2023-04-12 5.36 5.59 5.34 5.53 10.2M
2023-04-11 5.35 5.45 5.21 5.36 10.8M
2023-04-10 5.60 5.85 5.35 5.36 16.6M
2023-04-07 5.49 5.65 5.36 5.60 9.9M
2023-04-06 5.61 5.63 5.44 5.48 9.8M
2023-04-04 5.83 5.85 5.62 5.64 9.5M
2023-04-03 5.68 5.89 5.68 5.80 13.8M
2023-03-31 5.55 5.71 5.51 5.68 10.0M
2023-03-30 5.75 5.75 5.50 5.54 9.4M
2023-03-29 5.74 5.82 5.61 5.76 8.3M
2023-03-28 5.88 5.88 5.70 5.74 8.9M
2023-03-27 5.86 5.92 5.74 5.88 12.4M
2023-03-24 5.85 5.98 5.77 5.92 16.1M
2023-03-23 5.90 5.95 5.77 5.84 10.9M
2023-03-22 5.79 5.91 5.74 5.89 12.3M
2023-03-21 5.70 5.81 5.61 5.80 7.7M
2023-03-20 5.74 5.81 5.66 5.67 7.0M
2023-03-17 5.71 5.79 5.67 5.77 5.9M
2023-03-16 5.70 5.77 5.59 5.65 5.6M
2023-03-15 5.74 5.82 5.70 5.75 5.8M
2023-03-14 5.76 5.80 5.61 5.74 8.8M
2023-03-13 5.85 5.86 5.70 5.78 8.8M
2023-03-10 5.84 5.94 5.76 5.84 12.5M
2023-03-09 5.82 5.98 5.64 5.84 15.9M
2023-03-08 5.50 5.74 5.47 5.73 9.4M
2023-03-07 5.62 5.65 5.46 5.49 5.6M
2023-03-06 5.66 5.72 5.57 5.60 4.9M
2023-03-03 5.70 5.73 5.57 5.68 7.2M
2023-03-02 5.69 5.83 5.61 5.69 14.0M
2023-03-01 5.45 5.74 5.41 5.65 16.7M
2023-02-28 5.37 5.49 5.35 5.41 6.7M
2023-02-27 5.43 5.46 5.29 5.30 4.7M
2023-02-24 5.44 5.49 5.37 5.43 5.1M
2023-02-23 5.54 5.55 5.37 5.39 7.6M
2023-02-22 5.50 5.57 5.38 5.52 6.9M
2023-02-21 5.54 5.65 5.48 5.54 6.9M
2023-02-20 5.58 5.59 5.44 5.56 7.8M
2023-02-17 5.62 5.70 5.53 5.54 11.1M
2023-02-16 5.83 5.92 5.58 5.65 14.1M
2023-02-15 5.67 5.75 5.61 5.73 10.1M
2023-02-14 5.67 5.80 5.62 5.68 13.2M
2023-02-13 5.69 5.79 5.61 5.67 18.3M
2023-02-10 5.81 6.12 5.69 5.69 36.3M
2023-02-09 5.45 5.81 5.38 5.67 20.0M
2023-02-08 5.53 5.54 5.40 5.46 6.9M
2023-02-07 5.52 5.53 5.40 5.48 6.8M
2023-02-06 5.43 5.55 5.34 5.50 9.4M
2023-02-03 5.28 5.44 5.28 5.41 7.7M
2023-02-02 5.36 5.38 5.28 5.31 5.6M
2023-02-01 5.17 5.35 5.17 5.34 7.4M
2023-01-31 5.21 5.25 5.14 5.19 5.0M
2023-01-30 5.17 5.25 5.15 5.25 5.6M
2023-01-20 5.09 5.14 5.07 5.13 4.0M
2023-01-19 5.00 5.12 4.99 5.09 5.1M
2023-01-18 4.87 5.02 4.84 5.02 6.2M
2023-01-17 4.97 4.98 4.85 4.87 3.0M
2023-01-16 4.90 4.98 4.89 4.94 3.8M
2023-01-13 4.91 4.96 4.86 4.90 3.5M
2023-01-12 4.92 4.97 4.90 4.94 2.5M
2023-01-11 5.02 5.04 4.92 4.92 3.7M
2023-01-10 5.03 5.07 4.99 5.01 3.3M
2023-01-09 5.03 5.08 4.97 5.05 3.4M
2023-01-06 5.04 5.06 4.95 4.97 4.7M
2023-01-05 5.12 5.12 5.02 5.04 3.5M
2023-01-04 5.07 5.13 5.05 5.09 4.8M
2023-01-03 4.90 5.08 4.81 5.05 5.8M