Shenzhen Ysstech Info-Tech

300377
🏛️ china →
22.29
Last Update: 2025-09-29
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
2021-12-31 12.08 12.43 11.92 12.37 31.9M
2021-12-30 12.08 12.37 12.03 12.06 27.4M
2021-12-29 12.24 12.35 11.97 12.07 31.0M
2021-12-28 12.08 12.53 11.95 12.40 44.1M
2021-12-27 11.79 12.10 11.69 11.96 24.4M
2021-12-24 11.88 12.05 11.55 11.83 31.2M
2021-12-23 11.93 11.95 11.60 11.68 31.5M
2021-12-22 12.06 12.14 11.72 11.89 31.8M
2021-12-21 11.24 12.38 11.20 12.10 63.3M
2021-12-20 11.60 11.88 11.18 11.26 32.4M
2021-12-17 11.73 12.06 11.49 11.78 33.2M
2021-12-16 11.87 12.13 11.70 11.74 33.9M
2021-12-15 12.08 12.58 11.91 11.92 58.6M
2021-12-14 11.41 11.98 11.40 11.86 37.5M
2021-12-13 11.39 11.74 11.36 11.51 19.0M
2021-12-10 11.72 11.88 11.39 11.46 30.5M
2021-12-09 11.76 12.17 11.56 11.87 36.0M
2021-12-08 11.88 12.00 11.60 11.83 34.8M
2021-12-07 11.45 12.08 11.35 12.02 47.4M
2021-12-06 11.50 11.85 11.18 11.43 28.0M
2021-12-03 11.55 11.88 11.33 11.61 31.5M
2021-12-02 11.45 11.79 11.32 11.60 35.3M
2021-12-01 11.41 11.66 11.36 11.45 31.0M
2021-11-30 11.35 11.90 11.26 11.49 46.8M
2021-11-29 10.98 11.45 10.91 11.35 40.7M
2021-11-26 10.65 11.67 10.39 11.14 55.5M
2021-11-25 10.45 10.73 10.44 10.64 19.9M
2021-11-24 10.62 10.62 10.41 10.49 13.0M
2021-11-23 10.65 10.65 10.48 10.59 16.0M
2021-11-22 10.50 10.76 10.45 10.68 24.5M
2021-11-19 10.24 10.41 10.21 10.37 13.8M
2021-11-18 10.54 10.62 10.21 10.23 19.2M
2021-11-17 10.39 10.63 10.38 10.54 14.8M
2021-11-16 10.55 10.68 10.32 10.33 19.1M
2021-11-15 10.56 10.65 10.41 10.60 14.8M
2021-11-12 10.32 10.55 10.27 10.54 15.4M
2021-11-11 10.20 10.46 10.20 10.32 14.2M
2021-11-10 10.50 10.68 10.26 10.33 17.4M
2021-11-09 10.11 10.34 10.07 10.30 15.5M
2021-11-08 10.01 10.15 9.90 10.07 11.2M
2021-11-05 9.88 10.22 9.84 10.09 15.8M
2021-11-04 9.90 10.05 9.87 9.94 10.1M
2021-11-03 9.77 9.88 9.71 9.87 8.7M
2021-11-02 10.02 10.09 9.68 9.76 13.4M
2021-11-01 9.80 10.12 9.70 10.02 12.8M
2021-10-29 9.59 9.83 9.52 9.80 11.7M
2021-10-28 9.99 10.09 9.56 9.60 16.7M
2021-10-27 10.30 10.41 9.98 10.00 16.1M
2021-10-26 10.73 10.73 10.38 10.39 12.7M
2021-10-25 10.51 10.71 10.34 10.69 11.6M
2021-10-22 10.83 10.94 10.58 10.58 14.6M
2021-10-21 10.80 11.15 10.73 10.92 19.2M
2021-10-20 10.88 11.45 10.88 10.90 25.0M
2021-10-19 10.52 10.97 10.47 10.81 17.4M
2021-10-18 10.56 10.57 10.30 10.48 10.0M
2021-10-15 10.35 10.68 10.29 10.59 13.7M
2021-10-14 10.31 10.48 10.17 10.39 8.9M
2021-10-13 10.30 10.40 10.15 10.36 9.4M
2021-10-12 10.66 10.66 10.06 10.32 17.1M
2021-10-11 10.73 10.85 10.54 10.74 12.5M
2021-10-08 10.60 10.84 10.54 10.71 13.0M
2021-09-30 10.35 10.52 10.25 10.47 10.9M
2021-09-29 10.58 10.67 10.22 10.24 16.3M
2021-09-28 10.73 10.81 10.58 10.70 10.5M
2021-09-27 11.29 11.38 10.50 10.70 26.2M
2021-09-24 11.59 11.94 11.15 11.20 26.9M
2021-09-23 11.43 11.84 11.37 11.68 22.3M
2021-09-22 11.53 11.65 11.32 11.38 20.6M
2021-09-17 11.99 12.10 11.52 11.74 29.3M
2021-09-16 12.68 13.01 11.92 12.04 46.4M
2021-09-15 12.74 13.12 12.58 12.82 44.0M
2021-09-14 12.93 13.09 12.58 12.69 52.2M
2021-09-13 12.13 13.18 11.90 12.84 57.8M
2021-09-10 11.86 12.49 11.76 12.24 41.1M
2021-09-09 12.02 12.26 11.86 11.86 34.1M
2021-09-08 12.29 12.64 11.96 12.17 44.4M
2021-09-07 12.43 12.82 12.28 12.40 44.0M
2021-09-06 12.26 12.96 12.26 12.54 51.0M
2021-09-03 13.56 13.92 12.27 12.32 77.1M
2021-09-02 12.39 13.10 12.12 12.71 54.6M
2021-09-01 12.12 12.90 11.66 12.62 64.6M
2021-08-31 11.95 12.36 11.71 12.27 39.4M
2021-08-30 12.26 12.55 11.88 11.98 41.5M
2021-08-27 12.08 12.47 12.01 12.22 36.9M
2021-08-26 12.98 12.98 12.11 12.21 56.7M
2021-08-25 12.67 13.55 12.40 13.13 74.0M
2021-08-24 12.66 13.25 12.51 12.74 64.2M
2021-08-23 13.05 13.18 12.66 12.73 64.0M
2021-08-20 13.15 13.54 12.88 12.98 74.0M
2021-08-19 12.85 13.89 12.82 13.27 125.6M
2021-08-18 11.49 13.54 11.20 13.17 120.2M
2021-08-17 11.83 11.98 11.31 11.43 55.9M
2021-08-16 12.01 12.37 11.68 11.99 74.9M
2021-08-13 12.40 12.40 11.60 11.84 108.8M
2021-08-12 10.56 12.80 10.55 12.80 122.5M
2021-08-11 10.56 10.69 10.44 10.67 26.8M
2021-08-10 10.34 10.70 10.24 10.64 25.5M
2021-08-09 10.20 10.39 10.06 10.35 18.8M
2021-08-06 10.21 10.30 10.07 10.25 19.1M
2021-08-05 10.60 10.60 10.16 10.25 28.9M
2021-08-04 10.48 10.68 10.45 10.67 22.8M
2021-08-03 10.63 11.02 10.48 10.56 31.0M
2021-08-02 10.37 10.74 10.15 10.72 30.2M
2021-07-30 10.37 10.70 10.11 10.49 28.2M
2021-07-29 10.16 10.53 10.14 10.38 36.6M
2021-07-28 11.01 11.19 9.90 10.00 55.2M
2021-07-27 11.24 11.71 11.13 11.20 43.0M
2021-07-26 11.40 11.70 10.94 11.30 42.7M
2021-07-23 12.00 12.07 11.24 11.35 46.9M
2021-07-22 12.12 12.23 11.75 11.85 57.1M
2021-07-21 10.88 12.42 10.81 12.09 84.3M
2021-07-20 10.81 11.10 10.76 10.89 25.6M
2021-07-19 11.06 11.06 10.71 10.88 33.6M
2021-07-16 11.48 11.65 11.06 11.06 49.3M
2021-07-15 11.76 12.13 11.20 11.41 62.9M
2021-07-14 10.86 11.69 10.65 11.26 66.4M
2021-07-13 10.75 11.15 10.70 10.83 38.9M
2021-07-12 10.20 10.86 10.15 10.67 40.5M
2021-07-09 10.30 10.30 10.07 10.17 22.6M
2021-07-08 10.14 10.47 9.92 10.45 35.7M
2021-07-07 10.04 10.14 9.97 10.13 14.6M
2021-07-06 10.23 10.29 9.97 10.14 22.2M
2021-07-05 10.06 10.34 9.98 10.25 20.6M
2021-07-02 10.51 10.60 9.91 10.07 41.0M
2021-07-01 11.15 11.15 10.60 10.61 35.4M
2021-06-30 10.44 11.21 10.41 11.14 49.0M
2021-06-29 10.35 10.98 10.30 10.53 36.9M
2021-06-28 10.35 10.63 10.26 10.37 24.6M
2021-06-25 10.33 10.63 10.27 10.43 29.4M
2021-06-24 10.99 10.99 10.31 10.36 40.8M
2021-06-23 11.16 11.19 10.85 10.97 43.1M
2021-06-22 10.84 11.77 10.68 11.27 62.9M
2021-06-21 10.90 10.95 10.59 10.83 35.3M
2021-06-18 10.23 11.04 10.06 10.83 52.1M
2021-06-17 10.20 10.30 9.88 10.21 23.9M
2021-06-16 10.37 10.47 10.01 10.28 25.1M
2021-06-15 10.50 10.69 10.35 10.49 31.6M
2021-06-11 10.67 10.83 10.36 10.42 39.3M
2021-06-10 10.09 10.83 10.02 10.65 51.3M
2021-06-09 10.15 10.30 9.95 10.01 22.5M
2021-06-08 9.95 10.48 9.93 10.20 38.1M
2021-06-07 9.62 10.05 9.60 9.94 24.8M
2021-06-04 9.66 9.77 9.52 9.62 17.6M
2021-06-03 9.71 10.05 9.65 9.67 21.2M
2021-06-02 9.92 10.06 9.71 9.76 21.8M
2021-06-01 9.80 10.11 9.66 10.03 29.3M
2021-05-31 9.95 9.95 9.41 9.82 31.6M
2021-05-28 9.88 9.96 9.71 9.93 23.4M
2021-05-27 9.86 10.06 9.80 9.88 22.2M
2021-05-26 10.10 10.16 9.85 9.87 33.6M
2021-05-25 9.72 10.21 9.63 10.11 44.7M
2021-05-24 9.34 9.91 9.33 9.73 30.9M
2021-05-21 9.55 9.93 9.49 9.56 34.4M
2021-05-20 9.55 9.65 9.37 9.53 26.8M
2021-05-19 10.00 10.01 9.57 9.63 36.9M
2021-05-18 9.93 10.15 9.88 10.00 29.4M
2021-05-17 10.23 10.24 9.81 9.95 40.8M
2021-05-14 10.50 10.63 10.19 10.39 45.0M
2021-05-13 10.50 10.76 10.28 10.40 55.0M
2021-05-12 10.18 11.02 10.08 10.74 77.0M
2021-05-11 10.01 10.85 9.89 10.43 96.5M
2021-05-10 8.85 10.18 8.85 10.01 76.8M
2021-05-07 8.65 8.70 8.49 8.60 14.0M
2021-05-06 8.83 8.86 8.54 8.59 16.8M
2021-04-30 8.84 8.85 8.59 8.74 21.8M
2021-04-29 8.51 8.81 8.51 8.71 30.4M
2021-04-28 8.32 8.73 8.30 8.54 31.9M
2021-04-27 7.99 8.09 7.91 8.02 6.5M
2021-04-26 8.07 8.12 7.97 8.00 7.7M
2021-04-23 8.28 8.28 8.02 8.05 11.0M
2021-04-22 8.23 8.42 8.18 8.31 9.3M
2021-04-21 8.28 8.35 8.22 8.25 6.9M
2021-04-20 8.38 8.55 8.29 8.30 13.8M
2021-04-19 8.24 8.44 8.19 8.39 13.1M
2021-04-16 8.05 8.41 8.04 8.28 12.2M
2021-04-15 8.07 8.19 8.03 8.06 6.8M
2021-04-14 8.09 8.14 8.00 8.10 6.6M
2021-04-13 8.00 8.13 7.97 8.09 6.2M
2021-04-12 8.08 8.19 7.99 8.01 7.4M
2021-04-09 8.15 8.18 8.01 8.05 5.8M
2021-04-08 8.37 8.37 8.13 8.15 8.7M
2021-04-07 8.39 8.43 8.28 8.31 7.8M
2021-04-06 8.47 8.48 8.30 8.38 9.3M
2021-04-02 7.98 8.48 7.98 8.38 16.9M
2021-04-01 8.16 8.20 7.95 8.00 9.1M
2021-03-31 8.16 8.28 8.09 8.21 7.8M
2021-03-30 8.37 8.37 8.10 8.14 9.7M
2021-03-29 8.41 8.55 8.25 8.32 12.6M
2021-03-26 8.38 8.47 8.29 8.39 13.7M
2021-03-25 8.12 8.59 8.11 8.38 19.4M
2021-03-24 8.00 8.25 8.00 8.14 10.3M
2021-03-23 8.02 8.29 7.92 8.17 16.4M
2021-03-22 7.83 8.02 7.82 8.02 6.5M
2021-03-19 7.93 7.95 7.80 7.85 6.9M
2021-03-18 8.06 8.11 7.91 7.93 8.0M
2021-03-17 8.11 8.16 7.97 8.06 6.7M
2021-03-16 8.01 8.10 7.86 8.07 10.7M
2021-03-15 7.89 7.99 7.74 7.83 7.5M
2021-03-12 8.02 8.06 7.80 7.82 9.9M
2021-03-11 7.88 8.07 7.81 8.06 8.7M
2021-03-10 8.18 8.18 7.77 7.80 12.3M
2021-03-09 8.38 8.42 7.95 8.08 11.6M
2021-03-08 8.60 8.65 8.33 8.35 12.5M
2021-03-05 8.37 8.55 8.31 8.50 10.2M
2021-03-04 8.53 8.57 8.33 8.33 11.4M
2021-03-03 8.51 8.57 8.35 8.53 10.1M
2021-03-02 8.68 8.74 8.45 8.52 11.3M
2021-03-01 8.46 8.65 8.38 8.60 13.8M
2021-02-26 8.45 8.60 8.33 8.43 13.4M
2021-02-25 8.75 8.84 8.44 8.47 14.4M
2021-02-24 8.71 8.93 8.63 8.72 20.9M
2021-02-23 8.99 9.05 8.53 8.58 28.0M
2021-02-22 9.16 9.29 8.84 8.85 43.9M
2021-02-19 8.23 8.49 8.23 8.47 16.0M
2021-02-18 8.18 8.49 8.12 8.35 25.9M
2021-02-10 7.32 7.99 7.31 7.89 24.6M
2021-02-09 7.15 7.37 7.05 7.32 12.1M
2021-02-08 7.31 7.44 7.12 7.15 11.0M
2021-02-05 7.30 7.53 7.18 7.20 7.9M
2021-02-04 7.22 7.35 7.08 7.29 11.6M
2021-02-03 7.65 7.65 7.36 7.37 11.1M
2021-02-02 7.80 7.86 7.58 7.63 11.4M
2021-02-01 7.36 7.91 7.35 7.84 21.1M
2021-01-29 8.25 8.29 7.88 7.96 13.2M
2021-01-28 8.15 8.33 8.12 8.18 8.7M
2021-01-27 8.28 8.32 8.11 8.24 9.4M
2021-01-26 8.28 8.53 8.25 8.32 12.2M
2021-01-25 8.48 8.53 8.25 8.27 11.3M
2021-01-22 8.69 8.70 8.37 8.45 15.4M
2021-01-21 8.68 8.86 8.62 8.73 16.0M
2021-01-20 8.80 8.86 8.62 8.68 15.3M
2021-01-19 8.62 8.90 8.58 8.82 21.7M
2021-01-18 8.51 8.72 8.48 8.69 15.7M
2021-01-15 8.44 8.72 8.40 8.57 17.7M
2021-01-14 8.25 8.50 8.21 8.39 14.0M
2021-01-13 8.46 8.51 8.20 8.29 13.9M
2021-01-12 8.33 8.61 8.22 8.47 14.3M
2021-01-11 8.49 8.67 8.24 8.26 15.9M
2021-01-08 8.13 8.75 8.02 8.53 22.1M
2021-01-07 8.54 8.54 8.06 8.15 20.7M
2021-01-06 8.76 8.77 8.46 8.52 14.7M
2021-01-05 8.88 9.01 8.68 8.80 17.1M
2021-01-04 8.85 9.00 8.74 8.93 16.2M