ShenZhen V&T Tech

300484
🏛️ china →
21.60
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 12.18 12.65 12.18 12.63 3.8M
2023-12-28 11.83 12.28 11.69 12.28 3.5M
2023-12-27 11.72 11.82 11.67 11.75 1.4M
2023-12-26 11.98 11.98 11.61 11.72 1.8M
2023-12-25 12.08 12.11 11.81 11.90 1.8M
2023-12-22 12.10 12.17 11.92 11.96 2.2M
2023-12-21 11.97 12.20 11.73 12.14 3.0M
2023-12-20 12.00 12.22 11.96 11.96 2.5M
2023-12-19 12.00 12.05 11.85 12.00 2.0M
2023-12-18 12.42 12.42 11.91 11.96 3.1M
2023-12-15 12.31 12.40 12.24 12.34 2.2M
2023-12-14 12.40 12.54 12.29 12.31 1.9M
2023-12-13 12.41 12.51 12.20 12.36 2.7M
2023-12-12 12.37 12.45 12.24 12.43 3.6M
2023-12-11 12.01 12.32 11.96 12.32 3.4M
2023-12-08 12.43 12.53 12.10 12.11 3.9M
2023-12-07 12.57 12.65 12.34 12.37 2.8M
2023-12-06 12.37 12.78 12.31 12.57 5.0M
2023-12-05 12.59 12.59 12.32 12.33 3.4M
2023-12-04 12.77 12.78 12.58 12.58 3.8M
2023-12-01 12.84 13.00 12.61 12.72 6.1M
2023-11-30 13.36 13.36 12.75 12.94 10.5M
2023-11-29 12.87 13.85 12.80 13.15 14.7M
2023-11-28 12.61 12.83 12.51 12.80 3.1M
2023-11-27 12.45 12.70 12.38 12.61 2.7M
2023-11-24 12.74 12.74 12.38 12.45 2.5M
2023-11-23 12.39 12.73 12.38 12.69 3.7M
2023-11-22 12.61 12.67 12.39 12.39 2.5M
2023-11-21 12.87 12.87 12.54 12.59 3.5M
2023-11-20 12.83 12.91 12.70 12.78 4.2M
2023-11-17 12.53 12.96 12.48 12.83 5.5M
2023-11-16 12.54 12.75 12.53 12.60 3.7M
2023-11-15 12.48 12.68 12.40 12.58 2.8M
2023-11-14 12.43 12.49 12.34 12.42 2.0M
2023-11-13 12.46 12.46 12.35 12.43 2.2M
2023-11-10 12.32 12.40 12.22 12.33 1.6M
2023-11-09 12.51 12.51 12.27 12.35 2.1M
2023-11-08 12.35 12.53 12.24 12.48 3.7M
2023-11-07 12.37 12.37 12.20 12.35 2.3M
2023-11-06 12.14 12.35 12.08 12.32 3.2M
2023-11-03 11.86 12.18 11.77 12.08 3.6M
2023-11-02 11.93 12.04 11.72 11.75 1.8M
2023-11-01 11.75 12.00 11.70 11.93 2.5M
2023-10-31 11.82 11.91 11.63 11.73 2.6M
2023-10-30 11.67 11.88 11.59 11.85 2.8M
2023-10-27 11.56 11.83 11.42 11.78 2.5M
2023-10-26 11.58 11.64 11.30 11.62 2.1M
2023-10-25 11.42 11.69 11.40 11.60 2.0M
2023-10-24 11.16 11.47 11.14 11.39 2.2M
2023-10-23 11.88 11.90 11.15 11.20 4.3M
2023-10-20 11.74 12.16 11.67 11.81 3.5M
2023-10-19 11.65 12.01 11.60 11.74 2.1M
2023-10-18 12.00 12.00 11.70 11.71 1.8M
2023-10-17 12.05 12.15 11.90 12.00 1.9M
2023-10-16 12.33 12.33 11.98 12.05 2.4M
2023-10-13 12.38 12.38 12.20 12.24 2.3M
2023-10-12 12.33 12.42 12.20 12.39 2.3M
2023-10-11 12.30 12.37 12.15 12.32 2.1M
2023-10-10 12.39 12.44 12.20 12.36 2.8M
2023-10-09 12.28 12.57 12.28 12.39 3.7M
2023-09-28 12.16 12.32 12.12 12.28 1.7M
2023-09-27 12.10 12.32 11.98 12.15 2.2M
2023-09-26 11.90 12.13 11.89 12.07 1.7M
2023-09-25 12.02 12.20 11.92 11.99 1.4M
2023-09-22 11.63 12.04 11.63 12.02 2.0M
2023-09-21 11.65 11.85 11.62 11.63 1.4M
2023-09-20 11.90 11.92 11.67 11.69 1.5M
2023-09-19 12.08 12.16 11.83 11.84 2.1M
2023-09-18 11.84 12.30 11.75 12.16 3.0M
2023-09-15 11.85 12.07 11.75 11.88 2.5M
2023-09-14 12.02 12.02 11.70 11.84 2.5M
2023-09-13 12.22 12.22 11.87 12.00 2.5M
2023-09-12 12.28 12.35 12.12 12.17 1.9M
2023-09-11 12.23 12.28 12.01 12.25 2.1M
2023-09-08 12.19 12.35 12.12 12.17 1.8M
2023-09-07 12.44 12.46 12.12 12.19 2.7M
2023-09-06 12.16 12.44 12.07 12.42 3.8M
2023-09-05 12.10 12.26 12.05 12.18 2.5M
2023-09-04 12.08 12.21 11.94 12.14 1.8M
2023-09-01 12.27 12.35 12.00 12.08 1.8M
2023-08-31 12.10 12.22 11.97 12.14 2.6M
2023-08-30 11.86 12.22 11.82 12.13 3.9M
2023-08-29 11.17 11.88 11.11 11.85 4.2M
2023-08-28 11.82 12.00 11.20 11.20 4.5M
2023-08-25 11.82 11.82 11.18 11.20 5.2M
2023-08-24 11.70 12.03 11.55 11.84 2.9M
2023-08-23 11.79 11.98 11.62 11.72 2.0M
2023-08-22 11.87 12.03 11.66 11.90 1.9M
2023-08-21 11.90 12.15 11.85 11.87 2.2M
2023-08-18 11.98 12.17 11.88 11.90 2.2M
2023-08-17 11.63 12.03 11.54 11.97 3.5M
2023-08-16 11.82 11.88 11.56 11.58 2.8M
2023-08-15 12.05 12.19 11.76 11.83 2.4M
2023-08-14 11.88 12.06 11.63 12.05 4.5M
2023-08-11 12.47 12.55 12.30 12.31 1.8M
2023-08-10 12.56 12.60 12.44 12.47 1.4M
2023-08-09 12.71 12.71 12.41 12.46 2.3M
2023-08-08 12.76 12.84 12.56 12.61 2.5M
2023-08-07 12.81 12.84 12.63 12.76 1.8M
2023-08-04 12.75 12.90 12.70 12.78 2.5M
2023-08-03 12.97 12.98 12.70 12.72 2.3M
2023-08-02 12.90 12.96 12.79 12.93 2.1M
2023-08-01 12.98 13.02 12.82 12.96 2.7M
2023-07-31 12.90 13.17 12.90 13.03 2.9M
2023-07-28 12.71 12.97 12.51 12.89 3.2M
2023-07-27 12.83 13.10 12.78 12.84 2.2M
2023-07-26 13.20 13.20 12.78 12.83 3.1M
2023-07-25 13.01 13.29 12.96 13.23 2.6M
2023-07-24 12.87 13.05 12.81 12.88 2.1M
2023-07-21 13.03 13.07 12.80 12.84 2.7M
2023-07-20 13.28 13.34 13.01 13.03 3.2M
2023-07-19 13.50 13.60 13.18 13.27 3.7M
2023-07-18 13.51 13.59 13.28 13.51 3.3M
2023-07-17 13.52 13.60 13.31 13.51 4.0M
2023-07-14 13.81 13.82 13.41 13.64 4.6M
2023-07-13 14.09 14.12 13.75 13.86 5.5M
2023-07-12 14.07 14.33 13.93 14.03 6.2M
2023-07-11 13.57 14.24 13.45 14.10 7.3M
2023-07-10 13.64 13.99 13.43 13.57 5.7M
2023-07-07 13.76 13.86 13.60 13.64 5.1M
2023-07-06 13.89 14.06 13.79 13.86 5.3M
2023-07-05 14.48 14.48 13.93 13.94 9.5M
2023-07-04 13.88 14.48 13.73 14.46 12.1M
2023-07-03 14.12 14.23 13.79 13.84 5.4M
2023-06-30 14.05 14.15 13.89 14.06 5.5M
2023-06-29 13.80 14.21 13.71 14.11 7.3M
2023-06-28 13.65 13.88 13.22 13.87 6.0M
2023-06-27 13.42 13.82 13.39 13.74 5.1M
2023-06-26 13.45 13.93 13.37 13.43 6.0M
2023-06-21 13.66 14.11 13.58 13.69 7.9M
2023-06-20 13.71 13.85 13.60 13.62 3.6M
2023-06-19 13.73 13.96 13.60 13.68 5.0M
2023-06-16 13.87 13.94 13.72 13.77 5.1M
2023-06-15 13.55 13.95 13.53 13.81 6.2M
2023-06-14 13.43 13.74 13.30 13.61 6.4M
2023-06-13 13.15 13.65 13.15 13.43 6.4M
2023-06-12 12.61 13.22 12.48 13.20 6.5M
2023-06-09 12.54 12.67 12.42 12.62 4.0M
2023-06-08 12.68 12.81 12.37 12.38 4.5M
2023-06-07 12.81 12.90 12.51 12.76 4.1M
2023-06-06 13.32 13.33 12.72 12.74 6.9M
2023-06-05 13.59 13.63 13.27 13.34 5.7M
2023-06-02 13.24 13.65 13.22 13.47 6.3M
2023-06-01 12.96 13.48 12.96 13.23 7.7M
2023-05-31 13.19 13.39 13.01 13.06 6.3M
2023-05-30 13.40 13.69 13.39 13.58 6.4M
2023-05-29 13.98 14.13 13.46 13.53 8.0M
2023-05-26 13.94 14.19 13.30 13.94 16.1M
2023-05-25 13.54 15.21 13.54 14.15 23.5M
2023-05-24 13.39 13.74 13.21 13.49 4.2M
2023-05-23 13.56 13.63 13.30 13.32 5.5M
2023-05-22 13.60 13.76 13.51 13.61 3.8M
2023-05-19 13.68 13.76 13.50 13.64 3.8M
2023-05-18 13.59 13.76 13.48 13.71 6.4M
2023-05-17 13.37 13.69 13.19 13.59 7.2M
2023-05-16 13.42 13.69 13.23 13.30 8.9M
2023-05-15 12.62 13.45 12.62 13.34 9.5M
2023-05-12 12.94 13.11 12.65 12.69 4.2M
2023-05-11 12.85 13.35 12.78 12.96 8.0M
2023-05-10 12.11 12.97 12.07 12.90 7.4M
2023-05-09 12.73 12.73 12.13 12.16 4.6M
2023-05-08 12.60 12.87 12.53 12.60 4.2M
2023-05-05 12.60 12.70 12.37 12.51 3.3M
2023-05-04 12.86 12.95 12.62 12.73 4.0M
2023-04-28 12.24 12.83 12.24 12.75 4.5M
2023-04-27 12.44 12.66 12.15 12.23 4.7M
2023-04-26 12.08 12.69 12.05 12.45 6.3M
2023-04-25 12.66 12.86 12.02 12.19 8.0M
2023-04-24 12.85 13.10 12.51 12.73 5.4M
2023-04-21 13.18 13.49 12.85 12.86 9.3M
2023-04-20 14.55 14.55 13.05 13.31 17.0M
2023-04-19 13.95 14.79 13.81 14.56 14.9M
2023-04-18 13.70 14.23 13.43 14.02 8.8M
2023-04-17 13.65 14.00 13.58 13.68 4.7M
2023-04-14 13.42 13.68 13.33 13.64 4.0M
2023-04-13 13.54 13.64 13.31 13.35 3.4M
2023-04-12 13.46 13.60 13.43 13.57 4.5M
2023-04-11 13.66 13.77 13.39 13.49 3.5M
2023-04-10 13.84 13.92 13.45 13.67 5.5M
2023-04-07 13.76 13.77 13.50 13.70 4.4M
2023-04-06 13.57 13.75 13.38 13.68 6.8M
2023-04-04 14.44 14.46 13.30 13.61 16.6M
2023-04-03 14.37 14.64 14.26 14.42 8.7M
2023-03-31 14.66 14.77 14.10 14.31 8.0M
2023-03-30 14.50 14.77 14.28 14.66 5.7M
2023-03-29 14.28 15.14 14.21 14.58 8.2M
2023-03-28 14.77 14.82 14.22 14.26 5.5M
2023-03-27 14.50 15.13 14.14 14.89 12.3M
2023-03-24 14.34 14.79 14.30 14.66 6.2M
2023-03-23 14.34 15.00 14.23 14.48 8.5M
2023-03-22 14.45 14.86 14.28 14.42 7.8M
2023-03-21 14.16 14.58 13.88 14.54 6.4M
2023-03-20 14.29 14.36 13.77 14.05 7.0M
2023-03-17 14.61 15.08 14.13 14.20 8.3M
2023-03-16 14.93 14.95 14.32 14.38 5.6M
2023-03-15 14.95 15.35 14.81 14.89 6.5M
2023-03-14 15.70 15.73 14.31 14.80 12.1M
2023-03-13 15.26 15.88 15.22 15.62 6.8M
2023-03-10 16.00 16.33 15.18 15.26 8.4M
2023-03-09 15.62 16.20 15.30 15.87 6.4M
2023-03-08 15.49 15.66 15.30 15.58 4.0M
2023-03-07 15.98 16.17 15.43 15.48 6.0M
2023-03-06 16.10 16.34 15.60 15.98 7.6M
2023-03-03 15.81 16.45 15.78 16.14 6.3M
2023-03-02 16.27 16.38 15.70 15.94 8.7M
2023-03-01 16.80 16.80 15.88 16.26 13.5M
2023-02-28 17.30 17.46 15.83 17.00 15.6M
2023-02-27 16.69 17.42 16.40 17.12 13.5M
2023-02-24 16.79 17.30 16.61 16.68 10.7M
2023-02-23 17.30 18.00 16.67 16.79 15.4M
2023-02-22 16.97 17.66 16.88 17.23 14.9M
2023-02-21 17.10 17.48 16.71 17.12 13.3M
2023-02-20 16.99 17.73 16.75 17.36 18.7M
2023-02-17 16.30 17.50 15.92 16.89 23.1M
2023-02-16 16.66 16.88 15.85 16.18 21.9M
2023-02-15 15.41 17.10 15.21 16.27 27.2M
2023-02-14 15.08 15.68 14.83 15.49 19.4M
2023-02-13 14.81 16.08 14.81 15.38 29.1M
2023-02-10 12.95 14.97 12.95 14.20 23.9M
2023-02-09 12.53 13.15 12.47 13.00 9.2M
2023-02-08 12.67 12.75 12.40 12.53 3.9M
2023-02-07 12.53 12.78 12.39 12.72 5.1M
2023-02-06 12.37 12.77 12.32 12.53 6.5M
2023-02-03 12.32 12.48 12.13 12.32 4.1M
2023-02-02 12.35 12.66 12.24 12.37 5.5M
2023-02-01 12.28 12.43 12.19 12.40 4.4M
2023-01-31 12.04 12.33 11.90 12.30 5.7M
2023-01-30 11.98 12.11 11.96 11.98 3.8M
2023-01-20 11.99 12.01 11.79 11.86 2.8M
2023-01-19 11.76 12.06 11.65 11.86 4.4M
2023-01-18 11.70 12.06 11.66 11.76 5.3M
2023-01-17 11.69 11.80 11.61 11.72 2.5M
2023-01-16 11.90 11.96 11.67 11.69 5.0M
2023-01-13 11.94 12.36 11.88 11.95 7.8M
2023-01-12 11.30 12.25 11.30 12.17 11.7M
2023-01-11 11.25 11.79 11.13 11.39 6.1M
2023-01-10 11.10 11.29 11.10 11.19 2.3M
2023-01-09 11.28 11.36 11.13 11.16 2.6M
2023-01-06 11.05 11.33 11.03 11.22 3.6M
2023-01-05 10.86 11.10 10.73 11.10 2.5M
2023-01-04 10.80 10.90 10.69 10.83 1.6M
2023-01-03 10.50 10.81 10.49 10.80 1.6M