Wangli Security Surveillance Product Co

605268
🏛️ china →
10.00
Last Update: 2025-09-30
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 12.54 12.97 12.48 12.83 5.3M
2021-12-30 12.51 12.58 12.46 12.48 1.6M
2021-12-29 12.64 12.64 12.40 12.53 1.7M
2021-12-28 12.70 12.72 12.53 12.64 1.9M
2021-12-27 12.40 12.85 12.38 12.69 2.5M
2021-12-24 12.64 12.64 12.10 12.55 3.3M
2021-12-23 12.79 12.92 12.61 12.64 2.4M
2021-12-22 12.76 12.88 12.58 12.82 3.3M
2021-12-21 12.65 12.95 12.51 12.73 4.2M
2021-12-20 13.08 13.37 12.65 12.65 4.1M
2021-12-17 12.83 13.23 12.61 12.94 5.2M
2021-12-16 12.62 12.96 12.51 12.82 4.3M
2021-12-15 12.80 12.80 12.50 12.62 3.0M
2021-12-14 12.68 12.79 12.50 12.69 3.3M
2021-12-13 12.85 13.00 12.61 12.76 4.6M
2021-12-10 12.75 12.95 12.55 12.81 5.5M
2021-12-09 12.60 13.48 12.52 12.91 11.7M
2021-12-08 12.72 13.00 12.30 12.52 12.3M
2021-12-07 11.52 12.62 11.52 12.62 9.8M
2021-12-06 11.84 11.90 11.44 11.47 4.0M
2021-12-03 11.82 11.87 11.70 11.83 1.3M
2021-12-02 11.92 11.95 11.78 11.82 1.4M
2021-12-01 11.78 12.00 11.71 11.94 1.4M
2021-11-30 11.68 12.00 11.68 11.81 2.4M
2021-11-29 11.79 11.84 11.59 11.64 2.2M
2021-11-26 12.02 12.10 11.89 11.93 1.3M
2021-11-25 12.22 12.40 12.02 12.06 2.5M
2021-11-24 11.78 12.14 11.77 12.02 2.6M
2021-11-23 11.96 12.00 11.74 11.80 2.5M
2021-11-22 12.08 12.20 11.91 11.96 2.7M
2021-11-19 11.82 12.15 11.80 12.15 2.1M
2021-11-18 12.14 12.14 11.80 11.81 2.0M
2021-11-17 12.08 12.14 11.98 12.14 1.2M
2021-11-16 12.17 12.20 12.00 12.03 1.7M
2021-11-15 11.77 12.15 11.72 12.15 2.5M
2021-11-12 11.78 11.85 11.68 11.79 1.6M
2021-11-11 11.59 11.93 11.50 11.80 2.1M
2021-11-10 11.46 11.62 11.40 11.59 1.1M
2021-11-09 11.51 11.57 11.42 11.54 1.0M
2021-11-08 11.45 11.58 11.42 11.51 1.2M
2021-11-05 11.32 11.49 11.27 11.40 1.1M
2021-11-04 11.29 11.43 11.23 11.35 1.2M
2021-11-03 11.24 11.30 11.15 11.29 1.1M
2021-11-02 11.26 11.55 11.20 11.24 1.3M
2021-11-01 11.23 11.37 11.12 11.32 0.8M
2021-10-29 11.13 11.32 11.13 11.23 0.8M
2021-10-28 11.58 11.58 11.10 11.15 1.7M
2021-10-27 11.80 11.80 11.52 11.53 1.4M
2021-10-26 11.65 11.84 11.62 11.82 1.3M
2021-10-25 11.87 11.96 11.76 11.81 1.7M
2021-10-22 11.82 12.16 11.79 12.07 2.0M
2021-10-21 11.84 11.95 11.78 11.79 1.1M
2021-10-20 11.96 11.99 11.87 11.88 0.7M
2021-10-19 11.88 11.98 11.79 11.96 0.8M
2021-10-18 11.88 11.92 11.77 11.88 1.0M
2021-10-15 12.17 12.17 11.80 11.86 2.4M
2021-10-14 12.21 12.28 12.10 12.17 0.9M
2021-10-13 12.10 12.24 12.04 12.18 1.1M
2021-10-12 12.33 12.35 12.05 12.10 1.0M
2021-10-11 12.41 12.44 12.20 12.30 1.1M
2021-10-08 12.15 12.54 12.08 12.40 2.2M
2021-09-30 11.93 12.16 11.93 12.06 1.3M
2021-09-29 12.12 12.20 11.90 11.90 1.5M
2021-09-28 11.82 12.15 11.80 12.12 1.8M
2021-09-27 12.00 12.06 11.75 11.80 1.4M
2021-09-24 12.06 12.07 11.92 11.94 1.2M
2021-09-23 11.80 12.11 11.78 12.07 1.2M
2021-09-22 12.04 12.16 11.86 11.89 2.9M
2021-09-17 12.34 12.41 12.12 12.25 1.6M
2021-09-16 12.63 12.64 12.36 12.37 1.7M
2021-09-15 12.35 12.76 12.35 12.56 2.4M
2021-09-14 12.63 12.63 12.32 12.40 1.8M
2021-09-13 12.62 12.77 12.51 12.63 1.5M
2021-09-10 12.83 12.83 12.50 12.62 1.9M
2021-09-09 12.85 12.86 12.68 12.77 1.7M
2021-09-08 12.66 13.12 12.58 12.79 2.4M
2021-09-07 12.52 12.68 12.52 12.62 1.9M
2021-09-06 12.69 12.77 12.50 12.55 2.4M
2021-09-03 12.50 12.75 12.48 12.66 2.2M
2021-09-02 12.39 12.55 12.26 12.50 2.4M
2021-09-01 12.34 12.53 12.25 12.34 3.0M
2021-08-31 12.63 12.78 12.10 12.36 7.7M
2021-08-30 14.29 14.30 12.91 12.91 8.7M
2021-08-27 13.95 14.43 13.86 14.34 3.5M
2021-08-26 14.34 14.35 14.02 14.02 2.3M
2021-08-25 14.05 14.38 13.83 14.32 3.2M
2021-08-24 14.41 14.46 14.04 14.06 2.8M
2021-08-23 13.59 14.56 13.59 14.40 5.9M
2021-08-20 13.90 14.16 13.50 13.71 3.4M
2021-08-19 14.15 14.30 13.80 13.90 3.7M
2021-08-18 14.70 14.80 14.05 14.15 8.3M
2021-08-17 15.60 15.80 14.85 15.04 6.2M
2021-08-16 15.20 15.94 14.66 15.60 9.7M
2021-08-13 13.93 15.22 13.93 15.00 11.7M
2021-08-12 13.98 14.28 13.58 14.07 5.5M
2021-08-11 13.67 14.31 13.67 14.07 6.8M
2021-08-10 13.92 14.08 13.61 13.69 5.0M
2021-08-09 13.30 14.19 13.17 13.85 8.3M
2021-08-06 13.33 13.96 12.90 13.48 10.2M
2021-08-05 12.10 13.34 11.92 13.34 7.8M
2021-08-04 12.00 12.23 11.95 12.13 1.5M
2021-08-03 12.07 12.29 11.92 11.97 1.7M
2021-08-02 11.83 12.06 11.58 12.04 1.9M
2021-07-30 11.90 11.96 11.76 11.83 1.2M
2021-07-29 11.78 11.94 11.68 11.79 1.3M
2021-07-28 12.17 12.17 11.63 11.71 2.1M
2021-07-27 12.30 12.38 12.17 12.17 1.6M
2021-07-26 12.62 12.62 12.16 12.31 2.1M
2021-07-23 12.90 12.90 12.61 12.66 1.8M
2021-07-22 13.20 13.25 12.78 12.87 2.7M
2021-07-21 13.16 13.29 13.11 13.19 1.4M
2021-07-20 13.16 13.43 13.05 13.21 2.3M
2021-07-19 12.75 13.32 12.74 13.26 2.6M
2021-07-16 12.73 13.07 12.73 12.87 2.1M
2021-07-15 12.92 12.96 12.58 12.70 3.0M
2021-07-14 13.23 13.25 12.90 12.93 3.0M
2021-07-13 13.33 13.33 13.16 13.24 2.2M
2021-07-12 13.40 13.43 13.32 13.35 1.6M
2021-07-09 13.33 13.42 13.26 13.36 1.5M
2021-07-08 13.63 13.72 13.31 13.35 2.3M
2021-07-07 13.60 13.72 13.55 13.66 1.3M
2021-07-06 13.70 13.75 13.55 13.65 1.6M
2021-07-05 13.81 13.85 13.67 13.70 1.5M
2021-07-02 13.71 13.97 13.52 13.80 2.8M
2021-07-01 13.82 13.88 13.58 13.77 2.3M
2021-06-30 13.45 14.10 13.45 13.80 4.5M
2021-06-29 13.58 13.63 13.35 13.37 1.7M
2021-06-28 13.60 13.60 13.50 13.54 1.4M
2021-06-25 13.52 13.63 13.42 13.60 1.8M
2021-06-24 13.92 13.92 13.52 13.52 2.8M
2021-06-23 13.98 14.05 13.80 13.88 1.9M
2021-06-22 13.85 14.10 13.80 13.97 2.0M
2021-06-21 13.86 13.88 13.74 13.82 1.7M
2021-06-18 13.69 13.97 13.59 13.89 2.1M
2021-06-17 13.53 13.72 13.52 13.65 1.7M
2021-06-16 13.82 13.95 13.44 13.64 3.6M
2021-06-15 14.21 14.21 13.82 13.84 3.1M
2021-06-11 14.37 14.40 14.22 14.24 2.1M
2021-06-10 14.26 14.50 14.21 14.25 2.3M
2021-06-09 14.44 14.44 14.22 14.25 1.8M
2021-06-08 14.61 14.61 14.31 14.33 3.2M
2021-06-07 14.50 14.65 14.37 14.62 2.5M
2021-06-04 14.65 14.82 14.50 14.60 3.7M
2021-06-03 14.79 15.13 14.70 14.75 4.7M
2021-06-02 14.98 15.17 14.68 14.79 5.2M
2021-06-01 14.38 15.07 14.26 14.97 8.1M
2021-05-31 14.35 14.55 14.15 14.42 3.5M
2021-05-28 14.55 14.65 14.32 14.34 3.7M
2021-05-27 14.59 14.74 14.46 14.65 3.9M
2021-05-26 14.39 14.58 14.22 14.54 4.0M
2021-05-25 14.48 14.48 14.13 14.28 2.8M
2021-05-24 14.41 14.56 14.28 14.55 2.4M
2021-05-21 14.43 14.54 14.32 14.43 2.4M
2021-05-20 14.29 14.54 14.01 14.50 3.9M
2021-05-19 14.60 14.66 14.30 14.32 4.0M
2021-05-18 14.60 14.75 14.48 14.63 2.9M
2021-05-17 14.81 14.86 14.39 14.55 4.3M
2021-05-14 14.68 14.96 14.68 14.81 3.1M
2021-05-13 15.01 15.03 14.69 14.69 4.5M
2021-05-12 14.71 15.19 14.60 15.15 5.9M
2021-05-11 14.52 14.76 14.40 14.69 3.6M
2021-05-10 14.63 14.74 14.39 14.51 4.0M
2021-05-07 15.08 15.10 14.60 14.63 4.9M
2021-05-06 14.85 15.16 14.76 15.01 3.8M
2021-04-30 14.96 15.20 14.58 14.80 5.4M
2021-04-29 15.15 15.57 15.05 15.10 4.9M
2021-04-28 15.45 15.61 14.92 15.28 7.2M
2021-04-27 15.26 15.78 15.17 15.64 7.8M
2021-04-26 16.02 16.10 15.33 15.37 9.0M
2021-04-23 17.03 17.03 15.88 16.01 14.2M
2021-04-22 17.21 17.37 16.68 17.05 10.3M
2021-04-21 17.13 17.42 16.60 17.20 12.3M
2021-04-20 17.75 18.94 17.53 17.65 20.0M
2021-04-19 18.16 19.21 17.58 18.03 20.3M
2021-04-16 18.65 19.83 17.54 17.79 34.8M
2021-04-15 17.59 19.26 17.55 19.26 20.3M
2021-04-14 15.82 17.51 15.71 17.51 23.8M
2021-04-13 16.40 16.85 15.71 15.92 11.6M
2021-04-12 17.02 17.40 16.50 16.72 12.3M
2021-04-09 16.50 17.45 16.15 16.88 15.2M
2021-04-08 17.96 17.99 16.58 16.68 24.0M
2021-04-07 16.06 17.96 16.06 17.96 23.8M
2021-04-06 17.40 17.70 16.07 16.33 26.4M
2021-04-02 14.98 16.34 14.90 16.34 14.8M
2021-04-01 14.53 14.94 14.35 14.85 6.3M
2021-03-31 14.46 14.69 14.34 14.55 5.6M
2021-03-30 15.08 15.09 14.31 14.33 10.5M
2021-03-29 15.48 15.90 15.20 15.22 8.4M
2021-03-26 15.18 15.68 15.00 15.58 9.4M
2021-03-25 15.69 16.29 15.37 15.39 12.0M
2021-03-24 14.76 16.31 14.68 15.80 14.2M
2021-03-23 15.40 15.59 14.77 14.97 11.8M
2021-03-22 15.01 16.35 14.72 15.70 15.4M
2021-03-19 14.61 15.30 14.55 14.97 12.0M
2021-03-18 14.33 15.30 14.16 14.94 12.4M
2021-03-17 13.91 14.60 13.83 14.38 9.1M
2021-03-16 13.89 14.10 13.86 13.99 4.4M
2021-03-15 13.86 14.16 13.69 13.99 4.9M
2021-03-12 14.30 14.30 13.80 13.86 7.1M
2021-03-11 14.27 14.45 14.03 14.31 7.1M
2021-03-10 14.20 14.63 13.66 14.27 10.4M
2021-03-09 14.82 14.86 13.80 14.01 10.4M
2021-03-08 14.89 15.40 14.75 14.95 11.4M
2021-03-05 14.95 15.30 14.40 14.90 15.6M
2021-03-04 15.90 16.30 15.28 15.33 22.9M
2021-03-03 16.04 18.66 16.04 16.93 30.7M
2021-03-02 17.81 17.81 17.81 17.81 3.4M
2021-03-01 19.79 19.79 19.79 19.79 0.9M
2021-02-26 17.99 17.99 17.99 17.99 0.4M
2021-02-25 16.35 16.35 16.35 16.35 0.2M
2021-02-24 12.38 14.86 12.38 14.86 1.0M