Wanma Tech

300698
🏛️ china →
47.20
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 27.23 27.70 26.83 27.22 2.4M
2021-12-30 27.48 27.93 26.65 27.23 3.8M
2021-12-29 28.36 28.36 27.13 27.31 2.2M
2021-12-28 26.99 28.66 26.99 28.20 3.2M
2021-12-27 26.92 27.81 26.08 27.22 2.5M
2021-12-24 28.05 28.47 26.47 26.73 3.5M
2021-12-23 26.97 28.50 26.40 27.94 3.8M
2021-12-22 27.51 27.59 26.66 26.76 2.7M
2021-12-21 28.15 28.15 26.27 27.15 4.0M
2021-12-20 28.68 29.07 28.12 28.20 2.2M
2021-12-17 29.85 29.90 28.65 28.65 2.1M
2021-12-16 29.13 29.98 28.66 29.75 3.8M
2021-12-15 28.93 30.00 28.80 29.50 3.0M
2021-12-14 28.79 29.97 28.79 29.34 3.9M
2021-12-13 28.22 29.75 27.35 29.59 5.2M
2021-12-10 27.74 28.47 26.85 28.01 3.9M
2021-12-09 26.26 28.30 26.26 27.55 4.4M
2021-12-08 25.30 27.50 25.30 26.48 4.0M
2021-12-07 25.52 25.59 24.74 25.35 2.6M
2021-12-06 26.05 26.39 24.97 25.18 3.4M
2021-12-03 25.88 26.35 25.76 26.05 1.6M
2021-12-02 26.96 26.96 25.96 25.99 2.1M
2021-12-01 27.44 27.49 26.42 26.82 2.9M
2021-11-30 27.82 27.82 26.90 27.16 2.8M
2021-11-29 27.28 28.10 26.88 27.50 2.3M
2021-11-26 27.90 28.08 26.60 27.70 3.5M
2021-11-25 28.65 29.99 27.30 27.69 4.6M
2021-11-24 28.82 29.37 28.21 28.40 3.1M
2021-11-23 28.06 29.44 28.06 29.00 5.6M
2021-11-22 26.80 28.92 26.51 28.20 6.1M
2021-11-19 26.69 27.76 26.30 26.67 3.9M
2021-11-18 27.20 27.21 26.50 26.68 3.3M
2021-11-17 25.13 27.30 25.13 27.28 5.6M
2021-11-16 26.06 26.58 25.25 25.62 3.1M
2021-11-15 25.10 26.38 25.10 25.84 4.4M
2021-11-12 24.31 26.66 24.31 25.39 4.9M
2021-11-11 23.23 25.90 23.23 24.64 7.4M
2021-11-10 23.24 23.76 23.06 23.20 2.0M
2021-11-09 23.82 23.97 23.00 23.43 2.1M
2021-11-08 23.27 23.54 23.00 23.48 1.9M
2021-11-05 23.07 24.04 23.07 23.41 2.9M
2021-11-04 24.30 24.43 23.00 23.34 4.4M
2021-11-03 22.19 23.88 22.19 23.60 5.4M
2021-11-02 22.52 23.09 21.88 22.21 4.2M
2021-11-01 23.20 23.46 21.73 22.69 5.4M
2021-10-29 22.80 23.88 22.30 23.25 5.6M
2021-10-28 26.53 28.15 21.60 22.98 11.0M
2021-10-27 26.80 27.37 26.36 26.94 5.2M
2021-10-26 25.66 27.67 25.61 27.45 7.3M
2021-10-25 26.31 26.80 25.26 26.10 5.2M
2021-10-22 25.17 27.50 24.55 26.28 7.2M
2021-10-21 25.50 25.50 24.53 25.36 4.1M
2021-10-20 25.51 25.89 24.71 25.58 4.5M
2021-10-19 24.70 26.23 24.50 25.98 5.3M
2021-10-18 24.26 25.58 24.26 25.03 5.1M
2021-10-15 26.40 26.56 24.88 25.00 7.7M
2021-10-14 26.49 27.08 25.71 26.97 8.8M
2021-10-13 24.51 29.47 24.21 27.45 12.4M
2021-10-12 23.82 25.80 23.82 24.76 7.8M
2021-10-11 24.40 24.47 23.00 24.13 5.4M
2021-10-08 23.58 24.80 23.45 24.78 7.5M
2021-09-30 22.86 23.93 22.61 23.23 4.6M
2021-09-29 23.41 23.98 21.90 22.70 5.6M
2021-09-28 24.40 24.40 22.63 23.29 7.0M
2021-09-27 22.65 26.48 22.60 24.92 12.2M
2021-09-24 23.15 24.00 22.40 23.13 7.7M
2021-09-23 23.60 24.00 22.82 22.92 7.1M
2021-09-22 23.90 24.88 23.35 23.68 10.1M
2021-09-17 22.35 26.28 22.35 24.62 14.6M
2021-09-16 23.34 23.64 21.87 22.23 10.9M
2021-09-15 23.07 24.90 22.18 23.94 17.8M
2021-09-14 19.05 22.94 19.05 22.94 10.4M
2021-09-13 19.07 19.45 18.90 19.12 1.8M
2021-09-10 19.96 19.99 19.23 19.29 2.4M
2021-09-09 20.60 20.64 19.50 19.84 4.0M
2021-09-08 19.90 20.98 19.90 20.60 4.9M
2021-09-07 19.99 20.63 19.82 20.06 3.4M
2021-09-06 19.88 20.34 19.50 20.04 3.4M
2021-09-03 19.88 20.79 19.75 19.88 3.7M
2021-09-02 20.40 20.40 19.70 20.21 3.6M
2021-09-01 20.90 20.90 20.05 20.33 4.4M
2021-08-31 21.40 21.49 20.41 20.88 7.9M
2021-08-30 18.66 21.40 17.85 21.40 8.0M
2021-08-27 18.25 18.39 17.73 17.83 1.5M
2021-08-26 18.60 18.77 18.18 18.22 1.2M
2021-08-25 18.70 19.00 18.50 18.60 1.2M
2021-08-24 18.90 19.05 18.52 18.83 1.5M
2021-08-23 17.72 19.04 17.72 18.78 2.4M
2021-08-20 17.97 18.22 17.55 17.72 2.4M
2021-08-19 18.30 18.68 18.20 18.35 1.2M
2021-08-18 18.27 18.52 17.98 18.47 1.5M
2021-08-17 18.55 19.03 18.15 18.33 2.1M
2021-08-16 18.91 19.28 18.46 18.55 2.1M
2021-08-13 19.55 19.55 18.85 19.06 1.9M
2021-08-12 19.50 19.59 19.03 19.46 1.1M
2021-08-11 19.81 19.99 19.15 19.27 1.6M
2021-08-10 19.13 20.11 19.13 19.80 1.8M
2021-08-09 19.79 19.87 19.20 19.25 1.5M
2021-08-06 19.87 20.15 19.30 19.83 1.8M
2021-08-05 20.00 20.19 19.61 19.86 2.2M
2021-08-04 19.69 20.28 19.35 19.93 3.7M
2021-08-03 18.67 19.97 18.65 19.86 4.0M
2021-08-02 18.01 18.73 17.81 18.67 2.1M
2021-07-30 17.91 18.38 17.91 18.04 1.6M
2021-07-29 17.45 18.19 17.45 17.91 1.6M
2021-07-28 17.34 17.61 16.59 17.26 1.6M
2021-07-27 17.48 18.10 17.12 17.32 1.6M
2021-07-26 17.64 17.80 16.96 17.41 2.0M
2021-07-23 18.55 18.77 17.48 17.64 2.6M
2021-07-22 18.63 18.70 18.38 18.54 1.1M
2021-07-21 18.45 19.05 18.45 18.63 1.6M
2021-07-20 18.60 18.75 17.92 18.39 1.3M
2021-07-19 18.69 18.81 18.25 18.46 2.2M
2021-07-16 19.50 19.61 18.60 18.71 2.8M
2021-07-15 20.15 20.29 19.30 19.50 2.4M
2021-07-14 20.33 21.20 20.00 20.29 2.6M
2021-07-13 20.55 21.45 20.14 20.65 3.3M
2021-07-12 19.16 20.68 18.85 20.56 4.4M
2021-07-09 19.60 19.91 18.95 19.07 2.5M
2021-07-08 19.84 20.24 19.58 19.75 1.8M
2021-07-07 19.83 20.14 19.58 19.84 1.4M
2021-07-06 19.26 20.06 19.00 19.74 2.7M
2021-07-05 18.26 19.37 18.14 19.26 2.9M
2021-07-02 18.55 19.07 18.13 18.24 1.8M
2021-07-01 19.12 19.16 18.56 18.66 2.0M
2021-06-30 19.25 19.42 18.83 19.32 2.0M
2021-06-29 19.41 19.62 18.80 18.98 1.8M
2021-06-28 19.26 19.48 18.81 19.41 2.6M
2021-06-25 20.03 20.24 19.26 19.38 2.4M
2021-06-24 21.28 21.28 19.95 19.99 2.1M
2021-06-23 20.19 21.17 19.87 20.71 2.4M
2021-06-22 21.04 21.50 20.01 20.22 2.8M
2021-06-21 20.61 21.45 20.61 21.04 1.7M
2021-06-18 21.10 21.20 20.58 20.72 1.6M
2021-06-17 21.20 21.45 20.39 21.10 2.7M
2021-06-16 20.66 21.77 20.66 20.98 3.1M
2021-06-15 20.61 21.43 20.26 20.85 4.0M
2021-06-11 21.63 21.89 20.24 20.35 4.5M
2021-06-10 21.70 22.22 21.34 21.42 4.3M
2021-06-09 22.20 22.50 21.40 21.54 2.7M
2021-06-08 22.16 22.60 21.20 22.20 4.2M
2021-06-07 22.07 22.72 21.60 21.85 3.8M
2021-06-04 20.78 22.33 20.78 22.14 4.6M
2021-06-03 21.03 21.35 20.73 20.87 2.7M
2021-06-02 21.28 21.83 20.52 21.03 4.9M
2021-06-01 19.55 21.50 19.30 21.16 5.0M
2021-05-31 18.36 19.77 18.36 19.55 4.1M
2021-05-28 18.88 19.27 18.71 18.99 2.8M
2021-05-27 18.18 19.50 18.18 18.87 4.5M
2021-05-26 17.11 19.00 17.06 18.52 6.5M
2021-05-25 16.80 16.96 16.70 16.83 0.9M
2021-05-24 16.96 17.11 16.79 16.84 1.0M
2021-05-21 17.28 17.28 16.80 16.93 1.3M
2021-05-20 16.59 17.22 16.51 17.10 1.9M
2021-05-19 16.56 16.88 16.44 16.58 1.0M
2021-05-18 16.24 16.59 16.13 16.57 1.5M
2021-05-17 16.14 16.58 15.90 16.25 2.3M
2021-05-14 16.21 16.60 16.15 16.38 1.5M
2021-05-13 16.57 16.82 16.36 16.36 1.3M
2021-05-12 16.13 16.65 16.12 16.56 0.9M
2021-05-11 16.79 16.79 16.16 16.22 1.7M
2021-05-10 16.65 16.95 15.91 16.76 4.5M
2021-05-07 17.00 17.20 15.99 16.50 3.9M
2021-05-06 17.64 17.64 16.73 16.85 3.4M
2021-04-30 17.63 18.05 17.14 17.51 4.4M
2021-04-29 18.23 18.23 17.52 17.63 4.9M
2021-04-28 18.33 18.59 17.90 18.28 5.1M
2021-04-27 18.56 18.60 17.94 18.35 4.6M
2021-04-26 18.47 18.88 17.70 18.55 5.1M
2021-04-23 18.69 18.88 18.11 18.67 5.6M
2021-04-22 18.50 18.73 17.88 18.45 5.8M
2021-04-21 18.15 18.50 17.85 18.48 5.3M
2021-04-20 17.90 18.36 17.70 18.08 4.3M
2021-04-19 18.10 18.35 17.34 17.89 5.3M
2021-04-16 18.18 18.30 16.45 17.94 8.9M
2021-04-15 17.80 18.16 17.41 18.00 4.6M
2021-04-14 17.48 17.59 17.20 17.59 3.6M
2021-04-13 17.39 17.42 16.91 17.30 4.3M
2021-04-12 16.42 17.40 16.42 17.25 6.1M
2021-04-09 16.31 16.91 15.90 16.80 6.0M
2021-04-08 16.06 16.20 15.88 16.15 2.0M
2021-04-07 15.99 16.20 15.86 16.05 2.1M
2021-04-06 15.85 16.00 15.27 15.91 1.5M
2021-04-02 15.40 15.85 15.16 15.65 1.8M
2021-04-01 15.10 15.41 15.05 15.30 1.0M
2021-03-31 15.10 15.25 15.05 15.10 0.5M
2021-03-30 15.32 15.32 15.06 15.18 1.0M
2021-03-29 15.23 15.43 15.16 15.32 1.0M
2021-03-26 15.25 15.41 15.01 15.26 1.2M
2021-03-25 15.20 15.50 14.90 15.26 1.7M
2021-03-24 17.00 17.00 15.57 15.61 3.4M
2021-03-23 15.20 16.31 15.14 16.18 3.0M
2021-03-22 15.01 15.40 15.01 15.30 0.8M
2021-03-19 14.95 15.48 14.93 15.18 1.0M
2021-03-18 15.20 15.44 15.00 15.16 0.9M
2021-03-17 15.34 15.37 15.15 15.30 0.7M
2021-03-16 14.95 15.33 14.89 15.25 0.8M
2021-03-15 15.10 15.28 14.81 14.93 0.7M
2021-03-12 15.40 15.47 15.01 15.30 0.9M
2021-03-11 15.05 15.50 14.82 15.44 1.2M
2021-03-10 15.55 15.84 14.88 15.20 1.3M
2021-03-09 15.98 16.15 14.93 15.40 1.9M
2021-03-08 16.08 16.44 15.98 15.99 1.6M
2021-03-05 15.87 16.51 15.87 16.25 1.9M
2021-03-04 15.91 16.44 15.85 15.94 1.8M
2021-03-03 15.65 16.14 15.54 15.95 1.7M
2021-03-02 15.83 16.15 15.47 15.81 1.8M
2021-03-01 15.26 15.99 15.26 15.89 2.7M
2021-02-26 14.86 16.63 14.86 15.92 4.2M
2021-02-25 15.47 15.78 15.19 15.19 1.5M
2021-02-24 15.36 15.88 15.07 15.63 1.9M
2021-02-23 15.45 15.60 15.16 15.36 1.3M
2021-02-22 15.40 15.78 15.23 15.45 2.4M
2021-02-19 14.80 15.28 14.70 15.28 1.5M
2021-02-18 14.79 15.29 14.70 14.95 1.6M
2021-02-10 14.36 14.50 14.27 14.40 0.8M
2021-02-09 14.08 14.60 13.98 14.33 1.3M
2021-02-08 13.99 14.20 13.81 13.98 1.0M
2021-02-05 14.18 14.51 13.88 14.00 1.0M
2021-02-04 14.56 14.82 13.97 14.18 2.0M
2021-02-03 15.74 15.99 14.78 14.78 2.9M
2021-02-02 15.81 16.49 15.26 15.74 3.7M
2021-02-01 14.84 16.34 14.80 15.60 4.0M
2021-01-29 14.88 14.88 14.10 14.33 1.5M
2021-01-28 14.80 15.10 14.53 14.66 1.1M
2021-01-27 14.79 15.18 14.71 14.72 1.2M
2021-01-26 14.77 15.30 14.53 14.96 1.4M
2021-01-25 14.51 14.99 14.32 14.77 1.9M
2021-01-22 15.38 15.39 14.62 14.62 2.3M
2021-01-21 15.16 15.80 15.01 15.38 3.0M
2021-01-20 15.81 16.02 15.11 15.15 3.0M
2021-01-19 15.60 16.30 15.37 15.55 4.1M
2021-01-18 15.42 15.89 15.26 15.68 3.6M
2021-01-15 16.79 16.89 15.55 15.82 6.1M
2021-01-14 13.66 16.39 13.66 16.39 7.3M
2021-01-13 13.95 13.96 13.55 13.66 1.7M
2021-01-12 14.10 14.48 13.90 14.08 1.4M
2021-01-11 15.00 15.18 13.99 14.09 2.7M
2021-01-08 15.50 15.50 14.80 14.95 2.0M
2021-01-07 16.20 16.21 15.00 15.10 2.6M
2021-01-06 16.47 16.57 16.08 16.15 1.6M
2021-01-05 16.52 16.92 16.21 16.50 1.6M
2021-01-04 16.55 16.75 16.32 16.65 1.3M