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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 6.72 6.80 6.62 6.69 53.4M
2021-12-30 6.53 6.71 6.50 6.67 56.4M
2021-12-29 6.58 6.61 6.48 6.51 40.8M
2021-12-28 6.52 6.68 6.50 6.60 49.7M
2021-12-27 6.58 6.65 6.46 6.52 50.6M
2021-12-24 6.71 6.79 6.56 6.56 58.8M
2021-12-23 6.81 6.91 6.67 6.69 81.3M
2021-12-22 6.75 7.00 6.73 6.82 114.4M
2021-12-21 6.43 6.77 6.43 6.65 79.2M
2021-12-20 6.68 6.79 6.48 6.48 84.5M
2021-12-17 6.80 6.84 6.66 6.66 90.1M
2021-12-16 6.68 7.02 6.61 6.84 130.6M
2021-12-15 6.63 6.81 6.60 6.68 93.6M
2021-12-14 6.67 6.76 6.57 6.67 105.3M
2021-12-13 6.53 6.84 6.42 6.73 144.4M
2021-12-10 6.40 6.63 6.34 6.51 123.4M
2021-12-09 6.44 6.60 6.40 6.45 122.8M
2021-12-08 6.43 6.52 6.30 6.41 108.2M
2021-12-07 6.45 6.56 6.29 6.45 158.0M
2021-12-06 6.63 6.65 6.38 6.38 124.2M
2021-12-03 6.86 6.93 6.67 6.71 145.0M
2021-12-02 7.40 7.48 6.81 6.84 314.4M
2021-12-01 6.18 7.36 6.16 7.36 239.2M
2021-11-30 6.11 6.24 6.09 6.13 47.4M
2021-11-29 6.05 6.14 6.02 6.06 32.6M
2021-11-26 6.18 6.19 6.02 6.10 37.8M
2021-11-25 6.26 6.29 6.12 6.16 43.9M
2021-11-24 6.22 6.38 6.17 6.30 59.8M
2021-11-23 6.25 6.29 6.11 6.19 49.6M
2021-11-22 6.32 6.34 6.19 6.23 59.2M
2021-11-19 6.35 6.47 6.30 6.33 63.2M
2021-11-18 6.44 6.51 6.34 6.37 74.9M
2021-11-17 6.27 6.54 6.24 6.43 78.6M
2021-11-16 6.28 6.47 6.23 6.29 90.4M
2021-11-15 6.23 6.33 6.09 6.28 93.4M
2021-11-12 5.97 6.29 5.90 6.20 107.3M
2021-11-11 5.82 5.98 5.81 5.93 51.7M
2021-11-10 5.75 5.84 5.70 5.80 34.4M
2021-11-09 5.72 5.74 5.66 5.71 19.8M
2021-11-08 5.68 5.75 5.63 5.69 25.8M
2021-11-05 5.55 5.77 5.52 5.69 39.4M
2021-11-04 5.57 5.60 5.51 5.54 18.7M
2021-11-03 5.47 5.60 5.47 5.54 23.1M
2021-11-02 5.62 5.64 5.45 5.47 30.8M
2021-11-01 5.46 5.65 5.43 5.61 32.0M
2021-10-29 5.30 5.48 5.24 5.48 39.3M
2021-10-28 5.37 5.41 5.18 5.19 30.1M
2021-10-27 5.58 5.61 5.33 5.37 26.9M
2021-10-26 5.57 5.67 5.55 5.57 17.1M
2021-10-25 5.58 5.59 5.51 5.56 15.1M
2021-10-22 5.60 5.63 5.56 5.58 14.9M
2021-10-21 5.72 5.74 5.59 5.59 31.9M
2021-10-20 5.89 5.93 5.75 5.75 23.5M
2021-10-19 5.84 5.89 5.79 5.88 15.2M
2021-10-18 5.79 5.83 5.73 5.82 16.6M
2021-10-15 5.86 5.86 5.71 5.80 22.4M
2021-10-14 5.95 5.96 5.85 5.85 13.9M
2021-10-13 5.88 5.95 5.86 5.91 15.8M
2021-10-12 5.89 5.94 5.83 5.86 21.0M
2021-10-11 5.98 6.02 5.90 5.92 19.3M
2021-10-08 5.81 5.95 5.80 5.93 27.1M
2021-09-30 5.72 5.79 5.70 5.76 20.8M
2021-09-29 5.90 5.91 5.68 5.68 47.1M
2021-09-28 5.95 5.98 5.88 5.94 29.3M
2021-09-27 6.10 6.20 5.93 5.95 49.2M
2021-09-24 6.28 6.34 6.10 6.11 41.4M
2021-09-23 6.26 6.34 6.23 6.30 39.5M
2021-09-22 6.24 6.31 6.17 6.24 32.3M
2021-09-17 6.45 6.49 6.23 6.30 52.0M
2021-09-16 6.61 6.68 6.43 6.43 74.2M
2021-09-15 6.35 6.78 6.32 6.64 116.4M
2021-09-14 6.45 6.54 6.31 6.34 52.3M
2021-09-13 6.39 6.53 6.30 6.48 69.6M
2021-09-10 6.42 6.47 6.34 6.35 62.9M
2021-09-09 6.34 6.49 6.26 6.45 103.5M
2021-09-08 6.06 6.40 6.05 6.33 101.7M
2021-09-07 6.06 6.08 5.99 6.07 30.3M
2021-09-06 6.04 6.09 6.01 6.06 25.0M
2021-09-03 6.00 6.09 5.97 6.03 25.4M
2021-09-02 5.99 6.02 5.92 5.98 26.6M
2021-09-01 5.92 6.00 5.84 5.97 31.5M
2021-08-31 6.14 6.14 5.89 5.92 54.5M
2021-08-30 6.17 6.27 6.11 6.15 34.8M
2021-08-27 6.10 6.14 6.06 6.13 29.3M
2021-08-26 6.22 6.22 6.11 6.12 31.6M
2021-08-25 6.21 6.21 6.12 6.19 29.9M
2021-08-24 6.35 6.36 6.16 6.19 53.4M
2021-08-23 6.31 6.42 6.29 6.33 57.3M
2021-08-20 6.40 6.40 6.21 6.29 59.0M
2021-08-19 6.14 6.49 6.14 6.40 92.7M
2021-08-18 6.21 6.23 6.06 6.20 57.8M
2021-08-17 6.10 6.29 6.05 6.28 73.5M
2021-08-16 6.07 6.17 6.02 6.12 32.5M
2021-08-13 6.22 6.22 6.08 6.10 39.4M
2021-08-12 6.11 6.28 6.10 6.23 49.7M
2021-08-11 6.15 6.17 6.08 6.11 38.4M
2021-08-10 6.16 6.24 6.10 6.18 46.1M
2021-08-09 6.23 6.31 6.16 6.20 41.5M
2021-08-06 6.19 6.33 6.12 6.27 48.6M
2021-08-05 6.28 6.28 6.16 6.16 45.5M
2021-08-04 6.30 6.39 6.22 6.32 69.9M
2021-08-03 6.39 6.72 6.30 6.32 111.3M
2021-08-02 6.18 6.47 6.14 6.45 92.2M
2021-07-30 6.17 6.35 6.14 6.20 72.0M
2021-07-29 6.11 6.20 5.99 6.20 61.7M
2021-07-28 5.86 6.13 5.81 6.05 54.6M
2021-07-27 5.94 6.08 5.81 5.92 42.3M
2021-07-26 6.05 6.09 5.83 5.89 43.2M
2021-07-23 6.19 6.20 6.03 6.05 41.5M
2021-07-22 6.23 6.30 6.14 6.20 42.8M
2021-07-21 6.19 6.28 6.14 6.24 53.2M
2021-07-20 6.20 6.23 6.10 6.19 48.5M
2021-07-19 5.95 6.30 5.89 6.29 81.5M
2021-07-16 5.96 6.19 5.96 5.98 42.8M
2021-07-15 6.08 6.09 5.88 5.95 36.2M
2021-07-14 6.19 6.24 6.02 6.05 45.8M
2021-07-13 6.22 6.28 6.11 6.22 88.5M
2021-07-12 5.74 6.25 5.72 6.18 94.5M
2021-07-09 5.73 5.76 5.67 5.70 16.2M
2021-07-08 5.81 5.83 5.70 5.75 20.7M
2021-07-07 5.84 5.84 5.77 5.80 15.3M
2021-07-06 5.84 5.89 5.79 5.86 19.6M
2021-07-05 5.75 5.89 5.74 5.85 20.6M
2021-07-02 5.72 5.77 5.66 5.73 19.4M
2021-07-01 5.87 5.87 5.69 5.69 27.0M
2021-06-30 5.88 5.95 5.80 5.85 27.4M
2021-06-29 6.00 6.08 5.87 5.88 28.6M
2021-06-28 5.98 6.08 5.94 6.03 22.2M
2021-06-25 5.93 6.03 5.92 5.98 24.9M
2021-06-24 6.10 6.12 5.94 5.95 33.7M
2021-06-23 6.20 6.23 6.03 6.07 40.5M
2021-06-22 6.13 6.32 6.12 6.21 41.5M
2021-06-21 6.19 6.22 6.09 6.12 41.3M
2021-06-18 6.30 6.37 6.19 6.22 38.1M
2021-06-17 6.23 6.27 6.10 6.22 39.3M
2021-06-16 6.22 6.41 6.15 6.25 55.4M
2021-06-15 5.97 6.34 5.94 6.26 84.2M
2021-06-11 6.10 6.16 5.97 6.00 69.0M
2021-06-10 5.80 6.26 5.79 6.10 95.1M
2021-06-09 5.77 5.88 5.77 5.82 30.7M
2021-06-08 5.76 5.82 5.68 5.81 34.5M
2021-06-07 5.74 5.81 5.71 5.79 23.7M
2021-06-04 5.70 5.76 5.68 5.74 20.2M
2021-06-03 5.68 5.80 5.66 5.71 24.1M
2021-06-02 5.78 5.79 5.65 5.66 27.2M
2021-06-01 5.68 5.85 5.64 5.81 40.7M
2021-05-31 5.61 5.70 5.60 5.68 21.1M
2021-05-28 5.66 5.76 5.61 5.63 28.2M
2021-05-27 5.68 5.76 5.60 5.60 33.0M
2021-05-26 5.62 5.83 5.59 5.68 37.0M
2021-05-25 5.59 5.63 5.53 5.60 20.5M
2021-05-24 5.41 5.59 5.36 5.58 24.4M
2021-05-21 5.53 5.58 5.50 5.51 17.5M
2021-05-20 5.61 5.62 5.53 5.53 16.0M
2021-05-19 5.66 5.66 5.60 5.61 13.0M
2021-05-18 5.62 5.72 5.56 5.69 18.7M
2021-05-17 5.73 5.75 5.64 5.64 19.5M
2021-05-14 5.66 5.73 5.63 5.73 17.5M
2021-05-13 5.68 5.73 5.64 5.65 18.9M
2021-05-12 5.65 5.75 5.62 5.70 17.7M
2021-05-11 5.59 5.70 5.56 5.67 21.2M
2021-05-10 5.53 5.64 5.53 5.59 19.4M
2021-05-07 5.57 5.59 5.50 5.52 22.8M
2021-05-06 5.58 5.69 5.54 5.57 19.8M
2021-04-30 5.69 5.72 5.48 5.55 32.7M
2021-04-29 5.68 5.76 5.65 5.70 22.8M
2021-04-28 5.97 5.97 5.64 5.71 59.5M
2021-04-27 6.10 6.14 6.02 6.03 17.2M
2021-04-26 6.19 6.20 6.11 6.11 18.4M
2021-04-23 6.25 6.27 6.15 6.19 18.8M
2021-04-22 6.24 6.28 6.22 6.24 14.3M
2021-04-21 6.28 6.29 6.22 6.25 13.2M
2021-04-20 6.37 6.41 6.30 6.30 17.3M
2021-04-19 6.32 6.40 6.30 6.38 18.4M
2021-04-16 6.21 6.33 6.19 6.32 19.7M
2021-04-15 6.32 6.33 6.18 6.20 22.4M
2021-04-14 6.35 6.36 6.30 6.33 12.8M
2021-04-13 6.32 6.40 6.31 6.32 13.2M
2021-04-12 6.45 6.47 6.32 6.33 21.0M
2021-04-09 6.53 6.55 6.44 6.46 16.9M
2021-04-08 6.58 6.60 6.53 6.55 23.9M
2021-04-07 6.44 6.63 6.40 6.63 39.4M
2021-04-06 6.40 6.46 6.39 6.45 15.8M
2021-04-02 6.44 6.47 6.39 6.42 15.0M
2021-04-01 6.43 6.47 6.37 6.44 14.8M
2021-03-31 6.42 6.49 6.34 6.43 20.8M
2021-03-30 6.56 6.56 6.41 6.43 19.0M
2021-03-29 6.60 6.63 6.54 6.56 17.4M
2021-03-26 6.61 6.62 6.52 6.58 20.1M
2021-03-25 6.50 6.63 6.48 6.58 22.6M
2021-03-24 6.50 6.53 6.45 6.48 18.4M
2021-03-23 6.41 6.52 6.38 6.51 29.5M
2021-03-22 6.34 6.41 6.34 6.39 15.0M
2021-03-19 6.33 6.40 6.29 6.36 18.0M
2021-03-18 6.41 6.43 6.34 6.35 17.3M
2021-03-17 6.40 6.45 6.35 6.43 17.7M
2021-03-16 6.32 6.43 6.28 6.42 19.0M
2021-03-15 6.35 6.38 6.25 6.32 18.7M
2021-03-12 6.44 6.46 6.31 6.33 21.4M
2021-03-11 6.37 6.47 6.31 6.44 22.0M
2021-03-10 6.68 6.70 6.33 6.36 36.8M
2021-03-09 6.74 6.85 6.56 6.66 40.1M
2021-03-08 6.88 6.89 6.73 6.74 32.9M
2021-03-05 6.65 6.84 6.63 6.82 42.6M
2021-03-04 6.67 6.75 6.63 6.66 25.1M
2021-03-03 6.65 6.70 6.60 6.69 24.4M
2021-03-02 6.77 6.77 6.58 6.70 31.3M
2021-03-01 6.70 6.78 6.68 6.74 31.3M
2021-02-26 6.63 6.72 6.57 6.67 36.8M
2021-02-25 6.74 6.76 6.60 6.62 28.6M
2021-02-24 6.70 6.79 6.62 6.70 42.1M
2021-02-23 6.80 6.85 6.59 6.67 49.0M
2021-02-22 6.88 7.01 6.76 6.78 63.9M
2021-02-19 6.57 6.89 6.55 6.88 49.4M
2021-02-18 6.33 6.66 6.33 6.60 45.4M
2021-02-10 6.24 6.29 6.16 6.26 22.8M
2021-02-09 6.13 6.22 6.07 6.20 22.9M
2021-02-08 6.06 6.15 6.01 6.11 20.4M
2021-02-05 6.13 6.28 6.03 6.06 22.8M
2021-02-04 6.26 6.26 6.05 6.12 26.3M
2021-02-03 6.50 6.51 6.20 6.25 31.0M
2021-02-02 6.42 6.52 6.33 6.50 37.3M
2021-02-01 6.25 6.64 6.25 6.49 63.7M
2021-01-29 6.46 6.51 5.91 6.01 68.1M
2021-01-28 6.39 6.59 6.38 6.50 31.4M
2021-01-27 6.44 6.50 6.33 6.42 19.6M
2021-01-26 6.41 6.56 6.37 6.42 24.2M
2021-01-25 6.63 6.63 6.40 6.41 34.7M
2021-01-22 6.80 6.81 6.60 6.64 35.0M
2021-01-21 6.79 6.92 6.73 6.83 34.3M
2021-01-20 6.90 6.93 6.75 6.83 29.5M
2021-01-19 6.78 6.95 6.71 6.87 42.9M
2021-01-18 6.68 6.82 6.63 6.76 30.3M
2021-01-15 6.76 6.91 6.62 6.67 39.1M
2021-01-14 6.57 6.87 6.55 6.76 34.1M
2021-01-13 6.75 6.75 6.55 6.62 31.9M
2021-01-12 6.76 6.88 6.66 6.76 30.6M
2021-01-11 6.82 6.99 6.73 6.76 33.8M
2021-01-08 6.57 7.03 6.49 6.87 56.2M
2021-01-07 6.75 6.76 6.46 6.55 34.7M
2021-01-06 6.98 6.98 6.73 6.77 33.2M
2021-01-05 6.89 7.02 6.86 6.97 34.0M
2021-01-04 6.91 6.96 6.84 6.90 32.1M