WenYi Trinity Technology

600520
🏛️ china →
28.35
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
2022-12-30 15.80 16.44 15.72 15.91 31.2M
2022-12-29 15.53 16.55 15.21 16.07 40.9M
2022-12-28 15.76 16.09 15.28 15.50 27.6M
2022-12-27 15.30 16.28 15.29 15.76 46.9M
2022-12-26 13.85 15.28 13.73 15.28 21.2M
2022-12-23 14.99 15.14 13.71 13.89 28.1M
2022-12-22 15.45 15.70 14.92 15.23 24.9M
2022-12-21 15.28 16.20 14.71 15.68 32.5M
2022-12-20 14.77 16.00 14.59 15.59 37.8M
2022-12-19 14.44 15.34 14.30 15.08 35.7M
2022-12-16 15.07 15.10 14.16 14.65 38.3M
2022-12-15 14.50 16.40 14.31 15.38 57.5M
2022-12-14 14.56 14.94 14.56 14.94 41.1M
2022-12-13 13.82 14.04 13.53 13.58 13.9M
2022-12-12 13.40 13.99 13.06 13.77 15.5M
2022-12-09 13.41 13.87 13.37 13.51 10.4M
2022-12-08 13.68 13.92 13.44 13.45 11.3M
2022-12-07 13.96 13.96 13.67 13.80 19.0M
2022-12-06 13.38 14.70 13.27 14.33 31.9M
2022-12-05 13.47 13.50 13.22 13.39 9.3M
2022-12-02 13.38 13.63 13.30 13.36 10.0M
2022-12-01 13.70 13.97 13.37 13.50 17.8M
2022-11-30 13.63 14.27 13.55 13.73 20.6M
2022-11-29 13.50 13.95 13.25 13.81 15.5M
2022-11-28 13.24 13.61 13.05 13.40 11.8M
2022-11-25 13.88 14.33 13.59 13.61 15.3M
2022-11-24 13.93 14.21 13.47 14.09 18.4M
2022-11-23 14.99 15.01 13.90 13.92 24.6M
2022-11-22 14.68 15.50 14.53 15.23 29.3M
2022-11-21 14.52 14.98 14.45 14.87 18.7M
2022-11-18 15.36 15.50 14.40 14.69 27.9M
2022-11-17 15.41 15.71 14.88 15.35 29.5M
2022-11-16 16.50 16.72 15.15 15.44 37.7M
2022-11-15 15.89 17.50 15.66 16.72 49.7M
2022-11-14 15.50 16.92 14.99 16.48 51.1M
2022-11-11 14.64 15.86 14.21 15.86 52.5M
2022-11-10 14.70 15.52 14.23 14.42 49.7M
2022-11-09 12.91 14.22 12.76 14.22 25.9M
2022-11-08 13.27 13.30 12.76 12.93 13.7M
2022-11-07 13.39 13.62 13.08 13.18 17.9M
2022-11-04 13.31 13.70 13.00 13.40 24.9M
2022-11-03 12.88 13.83 12.71 13.51 28.5M
2022-11-02 14.06 14.57 12.96 13.31 35.7M
2022-11-01 13.82 14.35 13.62 14.23 31.1M
2022-10-31 13.09 14.58 13.02 14.30 36.2M
2022-10-28 13.48 14.39 13.34 13.66 38.1M
2022-10-27 12.66 13.72 12.60 13.34 33.5M
2022-10-26 12.29 13.29 12.03 13.01 28.3M
2022-10-25 13.40 13.65 12.49 12.50 30.7M
2022-10-24 12.67 14.20 12.56 13.88 39.9M
2022-10-21 12.88 13.59 11.88 12.97 44.2M
2022-10-20 11.10 12.40 11.06 12.40 17.0M
2022-10-19 11.16 11.45 11.08 11.27 8.5M
2022-10-18 11.27 11.33 11.07 11.16 7.1M
2022-10-17 10.90 11.26 10.85 11.23 8.5M
2022-10-14 10.81 11.07 10.65 11.02 9.4M
2022-10-13 10.50 10.86 10.41 10.69 10.2M
2022-10-12 10.12 10.64 10.01 10.64 12.0M
2022-10-11 10.11 10.15 9.88 10.12 5.1M
2022-10-10 10.27 10.47 9.95 9.98 6.6M
2022-09-30 10.61 10.68 10.18 10.23 6.6M
2022-09-29 10.88 10.90 10.54 10.61 7.7M
2022-09-28 11.45 11.50 10.72 10.76 10.3M
2022-09-27 11.20 11.49 11.14 11.37 9.3M
2022-09-26 11.24 11.68 11.06 11.10 9.4M
2022-09-23 12.02 12.23 11.34 11.38 13.3M
2022-09-22 11.71 12.18 11.62 12.06 11.6M
2022-09-21 11.96 12.06 11.68 11.96 12.0M
2022-09-20 11.70 12.03 11.59 11.93 12.1M
2022-09-19 11.70 12.16 11.41 11.57 12.7M
2022-09-16 11.86 12.04 11.62 11.89 12.4M
2022-09-15 12.67 12.71 11.58 11.83 15.3M
2022-09-14 12.63 12.81 12.38 12.46 13.1M
2022-09-13 13.02 13.24 12.70 12.83 13.6M
2022-09-09 13.50 13.60 12.72 12.83 17.9M
2022-09-08 13.70 13.90 13.37 13.39 25.2M
2022-09-07 13.36 14.58 13.35 14.18 39.7M
2022-09-06 13.33 13.36 12.92 13.25 21.6M
2022-09-05 13.00 13.64 12.60 13.28 35.3M
2022-09-02 12.00 13.06 11.72 13.06 24.9M
2022-09-01 11.68 12.18 11.68 11.87 19.2M
2022-08-31 12.15 12.28 11.62 11.65 18.4M
2022-08-30 12.67 12.81 11.99 12.20 20.0M
2022-08-29 12.54 12.98 12.35 12.65 20.6M
2022-08-26 13.81 13.98 12.80 12.80 36.6M
2022-08-25 15.72 16.27 14.22 14.22 38.8M
2022-08-24 17.07 18.17 15.76 15.80 47.3M
2022-08-23 16.49 17.51 15.71 17.51 47.2M
2022-08-22 14.32 16.87 14.32 16.74 43.0M
2022-08-19 15.66 17.06 15.65 15.91 47.1M
2022-08-18 15.64 16.29 15.08 15.65 37.1M
2022-08-17 15.63 17.70 15.37 16.53 50.9M
2022-08-16 15.30 17.10 15.01 16.25 53.0M
2022-08-15 14.00 15.63 14.00 15.63 48.0M
2022-08-12 17.31 17.31 14.19 14.21 42.8M
2022-08-11 15.66 15.74 15.02 15.74 17.5M
2022-08-10 13.50 14.31 13.50 14.31 16.4M
2022-08-09 11.53 13.01 11.35 13.01 42.6M
2022-08-08 11.45 12.46 10.84 11.83 31.5M
2022-08-05 10.45 11.59 10.35 11.38 30.7M
2022-08-04 10.22 10.60 10.21 10.54 10.4M
2022-08-03 9.80 10.55 9.80 10.19 10.8M
2022-08-02 10.02 10.02 9.30 9.78 8.6M
2022-08-01 10.02 10.30 9.99 10.12 6.6M
2022-07-29 10.27 10.48 10.08 10.15 8.6M
2022-07-28 10.25 10.57 10.24 10.31 8.5M
2022-07-27 10.40 10.54 10.18 10.27 7.8M
2022-07-26 10.42 10.56 10.23 10.45 7.8M
2022-07-25 10.66 10.88 10.26 10.46 13.3M
2022-07-22 10.69 11.19 10.46 10.89 18.2M
2022-07-21 10.30 11.44 10.12 10.70 24.2M
2022-07-20 10.22 10.58 10.08 10.40 17.1M
2022-07-19 10.06 10.28 9.70 10.20 15.8M
2022-07-18 9.62 9.98 9.41 9.97 12.5M
2022-07-15 9.81 10.06 9.52 9.54 12.0M
2022-07-14 9.54 10.56 9.41 9.97 18.0M
2022-07-13 9.24 9.85 9.24 9.71 15.7M
2022-07-12 10.04 10.06 9.53 9.53 22.5M
2022-07-11 9.60 10.67 9.17 10.59 34.4M
2022-07-08 8.81 9.70 8.80 9.70 24.8M
2022-07-07 8.92 8.99 8.76 8.82 5.7M
2022-07-06 8.67 9.05 8.60 8.92 8.6M
2022-07-05 8.76 8.82 8.57 8.75 4.5M
2022-07-04 8.77 8.93 8.70 8.76 4.2M
2022-07-01 8.79 8.88 8.69 8.85 4.2M
2022-06-30 8.79 8.93 8.70 8.78 5.9M
2022-06-29 9.27 9.27 8.80 8.84 11.2M
2022-06-28 8.71 9.27 8.65 9.27 11.3M
2022-06-27 8.60 8.75 8.54 8.70 4.1M
2022-06-24 8.49 8.67 8.45 8.62 3.4M
2022-06-23 8.25 8.53 8.23 8.49 3.0M
2022-06-22 8.40 8.47 8.28 8.30 3.2M
2022-06-21 8.43 8.56 8.29 8.47 3.9M
2022-06-20 8.30 8.45 8.25 8.43 4.0M
2022-06-17 8.44 8.46 8.20 8.35 2.5M
2022-06-16 8.23 8.53 8.23 8.45 3.2M
2022-06-15 8.25 8.45 8.22 8.27 3.1M
2022-06-14 8.37 8.37 8.06 8.28 3.6M
2022-06-13 8.30 8.44 8.24 8.38 2.8M
2022-06-10 8.33 8.50 8.23 8.32 2.9M
2022-06-09 8.59 8.59 8.24 8.33 3.6M
2022-06-08 8.68 8.76 8.42 8.59 3.1M
2022-06-07 8.84 8.95 8.63 8.69 2.7M
2022-06-06 8.76 8.93 8.69 8.84 3.1M
2022-06-02 8.60 8.77 8.48 8.76 3.4M
2022-06-01 8.34 8.78 8.34 8.67 4.3M
2022-05-31 8.33 8.42 8.18 8.39 2.8M
2022-05-30 8.37 8.39 8.23 8.29 2.1M
2022-05-27 8.34 8.40 8.21 8.29 2.8M
2022-05-26 8.28 8.40 8.05 8.34 3.3M
2022-05-25 8.04 8.20 8.03 8.17 3.0M
2022-05-24 8.39 8.49 7.99 8.03 4.7M
2022-05-23 8.29 8.44 8.29 8.39 4.3M
2022-05-20 8.58 8.60 8.21 8.37 3.8M
2022-05-19 8.15 8.44 8.13 8.43 3.6M
2022-05-18 8.10 8.31 8.08 8.23 2.6M
2022-05-17 8.24 8.25 8.00 8.10 1.9M
2022-05-16 8.08 8.28 8.08 8.17 2.8M
2022-05-13 8.02 8.17 7.97 8.13 4.3M
2022-05-12 7.76 8.03 7.73 8.02 3.9M
2022-05-11 7.94 8.12 7.83 7.83 3.6M
2022-05-10 7.55 7.97 7.54 7.94 3.2M
2022-05-09 7.50 7.79 7.50 7.74 2.9M
2022-05-06 7.52 7.60 7.33 7.51 3.3M
2022-05-05 7.43 7.72 7.34 7.64 3.9M
2022-04-29 7.19 7.52 7.19 7.43 5.2M
2022-04-28 7.13 7.51 7.03 7.15 6.0M
2022-04-27 6.89 7.14 6.57 7.11 5.5M
2022-04-26 7.30 7.43 6.80 6.83 5.1M
2022-04-25 7.82 8.03 7.34 7.34 5.8M
2022-04-22 8.21 8.29 8.09 8.16 5.0M
2022-04-21 8.70 8.72 8.19 8.21 5.0M
2022-04-20 8.84 8.96 8.65 8.71 3.0M
2022-04-19 8.86 8.95 8.72 8.85 3.0M
2022-04-18 8.65 8.84 8.46 8.76 3.2M
2022-04-15 9.00 9.00 8.56 8.68 4.1M
2022-04-14 8.86 9.00 8.80 8.92 3.7M
2022-04-13 9.10 9.10 8.78 8.79 3.7M
2022-04-12 8.91 9.13 8.79 9.13 4.4M
2022-04-11 9.22 9.29 8.82 8.91 5.5M
2022-04-08 9.29 9.37 9.00 9.29 5.5M
2022-04-07 9.51 9.58 9.29 9.31 4.7M
2022-04-06 9.45 9.65 9.34 9.61 6.1M
2022-04-01 9.72 9.78 9.40 9.42 7.9M
2022-03-31 9.71 9.90 9.63 9.78 6.7M
2022-03-30 9.79 10.03 9.68 9.82 7.8M
2022-03-29 10.17 10.20 9.76 9.85 8.1M
2022-03-28 10.09 10.35 9.75 10.16 9.2M
2022-03-25 10.89 11.00 10.20 10.25 16.0M
2022-03-24 11.00 11.19 10.63 10.86 17.4M
2022-03-23 10.57 11.60 10.56 11.24 29.6M
2022-03-22 10.50 10.77 10.48 10.58 14.1M
2022-03-21 10.28 10.88 10.24 10.77 22.6M
2022-03-18 10.21 10.57 10.16 10.31 16.8M
2022-03-17 10.42 10.77 10.25 10.45 25.2M
2022-03-16 10.40 10.58 9.88 10.40 24.6M
2022-03-15 10.94 11.25 10.24 10.35 26.2M
2022-03-14 11.80 11.97 11.30 11.30 36.8M
2022-03-11 12.49 14.39 12.49 12.56 51.7M
2022-03-10 13.33 13.88 13.04 13.88 10.2M
2022-03-09 12.18 12.62 11.90 12.62 28.7M
2022-03-08 10.05 11.47 10.04 11.47 30.7M
2022-03-07 9.89 10.96 9.83 10.43 18.9M
2022-03-04 9.68 10.38 9.61 9.96 6.4M
2022-03-03 9.94 10.04 9.68 9.75 3.8M
2022-03-02 9.81 10.05 9.80 9.91 3.7M
2022-03-01 9.76 10.18 9.71 9.92 6.4M
2022-02-28 9.69 9.84 9.50 9.65 5.7M
2022-02-25 9.97 10.33 9.77 9.83 7.5M
2022-02-24 9.70 10.66 9.65 9.97 13.0M
2022-02-23 9.66 9.93 9.60 9.83 7.9M
2022-02-22 9.73 9.89 9.60 9.61 6.5M
2022-02-21 9.77 9.91 9.59 9.83 9.7M
2022-02-18 10.08 10.13 9.60 9.96 15.1M
2022-02-17 9.48 10.38 9.41 10.38 8.4M
2022-02-16 9.37 9.57 9.30 9.44 4.7M
2022-02-15 9.40 9.44 9.10 9.29 4.4M
2022-02-14 8.81 9.55 8.81 9.31 7.1M
2022-02-11 8.88 9.00 8.78 8.87 2.4M
2022-02-10 9.07 9.07 8.89 8.94 1.8M
2022-02-09 8.90 9.08 8.77 8.98 2.5M
2022-02-08 8.64 9.18 8.64 8.95 3.5M
2022-02-07 8.38 8.72 8.35 8.68 2.8M
2022-01-28 8.09 8.53 8.09 8.44 2.2M
2022-01-27 8.45 8.45 8.03 8.05 2.0M
2022-01-26 8.26 8.47 8.22 8.34 1.5M
2022-01-25 8.63 8.76 8.22 8.24 3.0M
2022-01-24 8.72 8.88 8.50 8.63 1.9M
2022-01-21 8.56 8.95 8.53 8.72 3.2M
2022-01-20 9.02 9.06 8.56 8.58 4.3M
2022-01-19 8.70 9.20 8.70 9.02 3.6M
2022-01-18 9.06 9.11 8.64 8.74 3.5M
2022-01-17 9.00 9.22 8.93 9.06 2.7M
2022-01-14 9.28 9.43 8.92 9.00 3.5M
2022-01-13 9.19 9.30 9.14 9.18 2.3M
2022-01-12 9.06 9.33 9.05 9.23 3.7M
2022-01-11 9.25 9.25 9.04 9.09 2.7M
2022-01-10 8.71 9.26 8.71 9.26 4.8M
2022-01-07 9.18 9.18 8.80 8.80 2.5M
2022-01-06 8.78 9.21 7.98 9.04 3.4M
2022-01-05 9.04 9.09 8.76 8.85 1.9M
2022-01-04 8.77 9.04 8.68 9.02 2.2M