Wangsu Science Tech

300017
🏛️ china →
11.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.47 11.48 11.40 11.43 3,855.3K
09:35 11.43 11.45 11.34 11.35 3,547.8K
09:40 11.35 11.37 11.32 11.32 4,157.9K
09:45 11.33 11.36 11.28 11.34 5,161.6K
09:50 11.33 11.35 11.27 11.28 3,316.9K
09:55 11.28 11.29 11.24 11.25 3,532.3K
10:00 11.24 11.25 11.16 11.21 4,425.2K
10:05 11.20 11.21 11.14 11.15 4,812.0K
10:10 11.15 11.16 11.09 11.14 4,191.7K
10:15 11.15 11.16 11.10 11.10 2,304.1K
10:20 11.11 11.13 11.08 11.08 2,799.8K
10:25 11.07 11.08 11.04 11.04 3,289.8K
10:30 11.04 11.06 10.99 11.05 4,192.5K
10:35 11.06 11.10 11.04 11.07 2,585.9K
10:40 11.08 11.13 11.04 11.12 1,641.9K
10:45 11.12 11.17 11.12 11.14 1,593.1K
10:50 11.14 11.15 11.10 11.13 1,241.4K
10:55 11.12 11.13 11.09 11.12 1,091.9K
11:00 11.12 11.12 11.08 11.08 667.3K
11:05 11.08 11.11 11.05 11.07 1,072.5K
11:10 11.07 11.11 11.05 11.06 794.4K
11:15 11.06 11.09 11.05 11.09 639.2K
11:20 11.08 11.10 11.02 11.03 1,075.9K
11:25 11.02 11.03 11.00 11.01 1,249.8K
11:30 11.01 11.01 11.01 11.01 15.6K
13:00 11.01 11.03 10.99 11.00 2,587.6K
13:05 11.00 11.00 10.96 10.99 2,116.0K
13:10 10.99 11.04 10.97 11.02 1,402.5K
13:15 11.03 11.04 11.01 11.02 1,107.7K
13:20 11.01 11.03 10.99 11.01 1,479.7K
13:25 11.02 11.07 11.02 11.05 1,209.4K
13:30 11.06 11.07 11.03 11.04 900.8K
13:35 11.03 11.05 11.01 11.01 723.3K
13:40 11.01 11.02 10.99 10.99 956.1K
13:45 11.00 11.01 10.99 10.99 1,129.5K
13:50 10.99 11.02 10.99 11.02 620.4K
13:55 11.01 11.03 11.00 11.02 588.1K
14:00 11.02 11.03 10.98 10.99 1,364.2K
14:05 10.98 10.99 10.96 10.97 1,165.6K
14:10 10.97 10.97 10.92 10.95 1,882.2K
14:15 10.95 11.02 10.95 11.00 1,036.2K
14:20 11.01 11.06 11.01 11.06 1,302.2K
14:25 11.05 11.11 11.05 11.10 1,461.8K
14:30 11.11 11.13 11.09 11.12 1,855.7K
14:35 11.11 11.13 11.10 11.11 1,202.2K
14:40 11.11 11.16 11.11 11.15 1,493.5K
14:45 11.16 11.22 11.14 11.22 2,255.9K
14:50 11.21 11.23 11.20 11.20 2,114.8K
14:55 11.21 11.23 11.20 11.20 1,353.1K
15:40 11.23 11.23 11.23 11.23 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 11.67 11.67 11.28 11.30 96.6M
2025-09-25 11.58 11.90 11.50 11.76 140.7M
2025-09-24 11.12 11.59 11.08 11.58 101.7M
2025-09-23 11.48 11.50 10.92 11.23 97.9M
2025-09-22 11.28 11.53 11.25 11.46 71.0M
2025-09-19 11.42 11.62 11.32 11.37 84.0M
2025-09-18 11.46 11.83 11.27 11.38 132.2M
2025-09-17 11.40 11.55 11.31 11.48 73.8M
2025-09-16 11.31 11.52 11.28 11.45 66.7M
2025-09-15 11.31 11.47 11.20 11.30 64.7M
2025-09-12 11.45 11.62 11.35 11.39 97.9M
2025-09-11 11.04 11.39 10.94 11.39 101.0M
2025-09-10 11.03 11.15 10.96 11.01 57.0M
2025-09-09 11.18 11.18 10.90 10.92 63.1M
2025-09-08 11.12 11.22 11.05 11.19 70.5M
2025-09-05 10.87 11.24 10.73 11.19 89.2M
2025-09-04 11.16 11.31 10.67 10.83 111.2M
2025-09-03 11.39 11.51 11.08 11.11 99.7M
2025-09-02 12.03 12.04 11.28 11.39 160.0M
2025-09-01 12.22 12.53 12.00 12.06 122.6M
2025-08-29 12.33 12.36 12.03 12.16 113.2M
2025-08-28 12.20 12.42 11.86 12.37 176.0M
2025-08-27 12.49 12.80 12.18 12.19 218.0M
2025-08-26 12.42 12.59 12.32 12.35 116.6M
2025-08-25 12.81 12.82 12.31 12.47 203.8M
2025-08-22 12.04 12.58 12.00 12.57 201.8M
2025-08-21 12.30 12.34 11.93 12.04 116.7M
2025-08-20 12.13 12.25 11.87 12.24 152.9M
2025-08-19 12.36 12.64 12.20 12.26 170.2M
2025-08-18 12.40 12.77 12.31 12.42 276.8M
2025-08-15 11.58 12.20 11.58 12.20 216.6M
2025-08-14 11.84 11.85 11.49 11.54 129.3M
2025-08-13 11.56 11.90 11.48 11.84 184.5M
2025-08-12 11.26 11.55 11.15 11.48 119.4M
2025-08-11 10.95 11.34 10.94 11.25 91.6M
2025-08-08 11.13 11.13 10.92 10.94 84.2M
2025-08-07 11.29 11.37 11.14 11.17 81.9M
2025-08-06 11.08 11.32 11.00 11.32 105.6M
2025-08-05 11.07 11.17 10.95 11.09 85.9M
2025-08-04 10.96 11.08 10.92 11.08 77.9M
2025-08-01 11.27 11.34 10.83 11.09 130.9M
2025-07-31 10.71 11.19 10.68 10.93 164.1M
2025-07-30 10.89 10.89 10.61 10.71 62.9M
2025-07-29 10.88 10.93 10.71 10.93 68.4M
2025-07-28 11.00 11.02 10.78 10.93 78.9M
2025-07-25 10.90 11.06 10.78 10.99 101.1M
2025-07-24 10.62 10.82 10.61 10.82 61.1M
2025-07-23 10.56 10.82 10.54 10.68 73.6M
2025-07-22 10.68 10.69 10.55 10.60 54.6M
2025-07-21 10.72 10.79 10.63 10.70 61.6M
2025-07-18 10.78 10.89 10.71 10.77 64.9M
2025-07-17 10.61 10.75 10.53 10.75 61.9M
2025-07-16 10.70 10.85 10.56 10.62 82.3M
2025-07-15 10.30 10.62 10.28 10.62 99.0M
2025-07-14 10.29 10.38 10.25 10.31 52.1M
2025-07-11 10.36 10.39 10.02 10.28 120.9M
2025-07-10 10.55 10.62 10.45 10.55 38.2M
2025-07-09 10.64 10.66 10.53 10.55 38.9M
2025-07-08 10.35 10.65 10.31 10.64 57.2M
2025-07-07 10.46 10.52 10.33 10.38 48.5M
2025-07-04 10.48 10.70 10.43 10.53 68.6M
2025-07-03 10.40 10.53 10.38 10.49 36.5M
2025-07-02 10.49 10.52 10.29 10.39 48.0M
2025-07-01 10.67 10.70 10.46 10.55 51.9M
2025-06-30 10.55 10.78 10.53 10.72 61.4M
2025-06-27 10.53 10.70 10.38 10.54 60.4M
2025-06-26 10.47 10.70 10.41 10.53 74.2M
2025-06-25 10.42 10.75 10.38 10.66 80.8M
2025-06-24 10.12 10.43 10.05 10.41 70.9M
2025-06-23 9.81 10.07 9.80 10.03 42.0M
2025-06-20 9.99 10.08 9.87 9.89 38.6M
2025-06-19 10.17 10.27 9.98 10.00 43.1M
2025-06-18 10.20 10.27 10.12 10.20 34.0M
2025-06-17 10.30 10.33 10.17 10.21 34.1M
2025-06-16 10.20 10.35 10.17 10.28 39.2M
2025-06-13 10.41 10.45 10.20 10.24 54.1M
2025-06-12 10.44 10.60 10.36 10.48 36.8M
2025-06-11 10.46 10.56 10.40 10.49 41.5M
2025-06-10 10.78 10.83 10.31 10.46 64.7M
2025-06-09 10.85 10.88 10.71 10.76 50.0M
2025-06-06 10.74 10.90 10.66 10.78 52.3M
2025-06-05 10.51 10.82 10.46 10.75 63.1M
2025-06-04 10.40 10.56 10.32 10.47 35.3M
2025-06-03 10.35 10.54 10.30 10.36 34.7M
2025-05-30 10.60 10.63 10.40 10.42 37.9M
2025-05-29 10.46 10.70 10.41 10.63 42.8M
2025-05-28 10.56 10.64 10.38 10.43 31.4M
2025-05-27 10.61 10.63 10.49 10.53 29.5M
2025-05-26 10.45 10.62 10.44 10.62 43.3M
2025-05-23 10.76 10.76 10.40 10.41 84.9M
2025-05-22 11.21 11.32 11.13 11.17 39.6M
2025-05-21 11.41 11.45 11.22 11.25 39.8M
2025-05-20 11.29 11.39 11.18 11.37 41.3M
2025-05-19 11.26 11.39 11.12 11.33 41.5M
2025-05-16 11.27 11.39 11.20 11.26 38.8M
2025-05-15 11.65 11.70 11.28 11.30 55.5M
2025-05-14 11.61 11.80 11.54 11.70 60.6M
2025-05-13 11.88 11.89 11.60 11.63 55.7M
2025-05-12 11.76 11.80 11.64 11.73 52.0M
2025-05-09 11.88 11.88 11.51 11.63 72.6M
2025-05-08 11.87 11.99 11.84 11.91 60.2M
2025-05-07 12.17 12.23 11.81 11.93 98.0M
2025-05-06 11.80 12.08 11.72 11.98 104.1M
2025-04-30 11.42 11.75 11.28 11.65 100.6M
2025-04-29 11.05 11.35 10.97 11.28 76.0M
2025-04-28 11.15 11.28 11.10 11.11 60.7M
2025-04-25 11.10 11.33 11.08 11.14 76.1M
2025-04-24 11.16 11.19 10.93 10.97 68.5M
2025-04-23 11.13 11.29 11.06 11.17 84.3M
2025-04-22 11.11 11.17 10.99 11.03 66.1M
2025-04-21 10.79 11.24 10.70 11.22 91.3M
2025-04-18 10.66 10.87 10.62 10.78 55.7M
2025-04-17 10.71 10.95 10.68 10.68 75.6M
2025-04-16 10.71 10.99 10.65 10.80 108.1M
2025-04-15 10.80 10.94 10.63 10.75 80.6M
2025-04-14 10.70 10.86 10.57 10.64 77.9M
2025-04-11 10.27 10.68 10.24 10.50 82.8M
2025-04-10 10.58 10.92 10.38 10.40 128.4M
2025-04-09 9.63 10.32 9.05 10.23 148.0M
2025-04-08 9.66 10.07 9.56 9.82 145.4M
2025-04-07 10.72 11.14 9.46 9.46 169.3M
2025-04-03 11.94 12.12 11.68 11.83 62.9M
2025-04-02 11.90 12.10 11.83 12.07 59.0M
2025-04-01 12.05 12.14 11.90 11.91 60.2M
2025-03-31 11.69 12.07 11.49 12.03 90.0M
2025-03-28 11.95 12.18 11.89 11.89 60.7M
2025-03-27 12.03 12.21 11.95 11.99 70.6M
2025-03-26 11.95 12.14 11.93 12.00 58.7M
2025-03-25 12.40 12.46 11.88 11.95 93.1M
2025-03-24 12.42 12.52 12.10 12.48 111.7M
2025-03-21 12.81 12.86 12.36 12.37 123.4M
2025-03-20 13.12 13.33 12.93 12.94 99.6M
2025-03-19 13.39 13.88 13.10 13.22 120.5M
2025-03-18 13.42 13.98 13.31 13.49 166.7M
2025-03-17 13.43 13.50 13.14 13.33 90.0M
2025-03-14 13.04 13.57 12.88 13.43 128.4M
2025-03-13 13.53 13.64 13.01 13.14 143.0M
2025-03-12 13.41 14.00 13.27 13.68 207.3M
2025-03-11 12.80 13.30 12.71 13.24 108.8M
2025-03-10 13.58 13.58 12.97 13.04 162.2M
2025-03-07 13.55 14.30 13.40 13.77 222.5M
2025-03-06 13.47 13.92 13.35 13.68 217.4M
2025-03-05 13.00 13.27 12.78 13.19 142.0M
2025-03-04 12.68 13.19 12.63 12.95 107.2M
2025-03-03 12.87 13.30 12.47 12.92 141.0M
2025-02-28 13.50 13.91 12.76 12.86 187.2M
2025-02-27 14.17 14.20 13.28 13.56 220.3M
2025-02-26 14.15 14.26 13.69 14.17 201.2M
2025-02-25 14.02 14.53 13.88 14.12 233.2M
2025-02-24 15.03 15.14 14.43 14.70 337.9M
2025-02-21 13.66 15.92 13.52 15.60 477.2M
2025-02-20 13.20 13.63 12.96 13.41 226.5M
2025-02-19 13.26 13.49 13.18 13.35 184.8M
2025-02-18 13.66 14.01 13.07 13.17 275.7M
2025-02-17 14.38 15.09 13.79 13.98 353.5M
2025-02-14 13.36 14.35 13.08 13.87 339.8M
2025-02-13 13.79 13.90 13.05 13.32 330.9M
2025-02-12 13.56 14.38 13.47 13.94 346.3M
2025-02-11 13.47 14.39 13.40 13.74 408.7M
2025-02-10 13.80 14.06 13.20 13.48 428.6M
2025-02-07 13.00 14.47 12.78 13.34 530.7M
2025-02-06 11.88 13.58 11.85 13.05 493.0M
2025-02-05 10.95 12.33 10.72 12.20 449.4M
2025-01-27 11.30 11.37 10.39 10.41 273.5M
2025-01-24 10.07 11.88 10.07 11.37 392.3M
2025-01-23 9.92 10.58 9.80 10.12 254.1M
2025-01-22 9.41 9.84 9.37 9.73 162.8M
2025-01-21 9.50 9.60 9.32 9.49 85.0M
2025-01-20 9.55 9.68 9.38 9.46 107.9M
2025-01-17 9.35 9.68 9.29 9.47 128.6M
2025-01-16 9.55 9.71 9.27 9.33 112.0M
2025-01-15 9.48 9.66 9.39 9.43 91.7M
2025-01-14 8.95 9.51 8.81 9.49 147.8M
2025-01-13 8.67 9.04 8.62 8.85 86.7M
2025-01-10 9.25 9.30 8.71 8.72 114.1M
2025-01-09 9.22 9.53 9.19 9.22 112.7M
2025-01-08 9.22 9.57 8.82 9.32 158.5M
2025-01-07 9.05 9.39 9.04 9.35 133.5M
2025-01-06 8.95 9.14 8.76 8.90 95.3M
2025-01-03 9.77 9.82 9.00 9.04 176.3M
2025-01-02 10.50 10.50 9.65 9.83 214.5M