Xiamen Intretech A

002925
🏛️ china →
18.85
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
2023-12-29 18.84 19.65 18.73 19.47 10.2M
2023-12-28 18.89 19.10 18.66 18.90 5.1M
2023-12-27 18.16 18.95 18.16 18.88 6.0M
2023-12-26 18.79 18.99 17.97 18.10 4.2M
2023-12-25 18.32 18.83 18.27 18.81 3.2M
2023-12-22 18.65 18.88 18.31 18.44 3.5M
2023-12-21 18.43 18.73 17.94 18.64 4.8M
2023-12-20 18.81 19.13 18.50 18.60 3.9M
2023-12-19 18.64 18.84 18.20 18.80 3.3M
2023-12-18 18.85 19.03 18.48 18.63 3.6M
2023-12-15 18.91 19.22 18.83 18.96 2.9M
2023-12-14 19.35 19.35 18.89 18.93 2.9M
2023-12-13 19.42 19.43 19.06 19.22 4.2M
2023-12-12 19.00 19.66 18.90 19.43 9.9M
2023-12-11 18.13 19.25 18.02 19.22 7.9M
2023-12-08 18.25 18.44 18.15 18.18 2.5M
2023-12-07 18.10 18.28 17.91 18.20 2.5M
2023-12-06 18.00 18.19 17.92 18.05 2.7M
2023-12-05 18.46 18.46 18.06 18.06 3.4M
2023-12-04 18.71 18.77 18.45 18.45 3.4M
2023-12-01 18.78 18.78 18.44 18.67 4.8M
2023-11-30 18.91 18.92 18.50 18.81 5.9M
2023-11-29 19.09 19.15 18.81 18.93 3.6M
2023-11-28 18.96 19.18 18.72 19.00 5.8M
2023-11-27 19.16 19.16 18.68 18.87 6.0M
2023-11-24 19.54 19.56 18.75 19.00 7.2M
2023-11-23 18.77 19.71 18.65 19.62 8.9M
2023-11-22 18.95 19.12 18.66 18.75 5.8M
2023-11-21 19.15 19.31 19.03 19.09 6.3M
2023-11-20 18.82 19.02 18.63 18.94 4.2M
2023-11-17 18.72 18.76 18.53 18.75 2.4M
2023-11-16 18.66 18.96 18.63 18.63 2.5M
2023-11-15 18.90 19.08 18.71 18.79 3.2M
2023-11-14 18.77 18.88 18.63 18.75 3.6M
2023-11-13 18.74 18.93 18.65 18.81 3.4M
2023-11-10 18.94 18.96 18.62 18.74 3.6M
2023-11-09 19.09 19.19 18.88 18.93 3.3M
2023-11-08 19.35 19.35 18.91 19.09 4.8M
2023-11-07 18.93 19.03 18.61 18.98 4.2M
2023-11-06 18.24 19.00 18.24 18.93 7.4M
2023-11-03 17.57 18.24 17.52 18.08 5.1M
2023-11-02 17.67 17.95 17.46 17.49 2.9M
2023-11-01 17.47 17.81 17.37 17.70 4.7M
2023-10-31 17.53 17.66 17.22 17.47 5.6M
2023-10-30 18.01 18.21 17.11 17.43 9.0M
2023-10-27 18.26 18.65 17.43 18.30 5.2M
2023-10-26 17.67 17.95 17.29 17.92 2.6M
2023-10-25 17.89 18.00 17.25 17.48 2.8M
2023-10-24 17.36 17.52 16.95 17.52 2.6M
2023-10-23 17.60 17.69 17.20 17.33 2.4M
2023-10-20 18.01 18.25 17.59 17.62 2.6M
2023-10-19 18.14 18.35 18.02 18.11 2.5M
2023-10-18 18.54 18.59 18.18 18.24 1.5M
2023-10-17 18.43 18.58 18.33 18.51 2.1M
2023-10-16 18.87 18.88 18.35 18.43 3.5M
2023-10-13 18.83 18.89 18.65 18.79 2.8M
2023-10-12 18.84 18.94 18.71 18.82 2.9M
2023-10-11 18.63 19.01 18.63 18.81 3.5M
2023-10-10 18.58 18.76 18.48 18.63 3.1M
2023-10-09 18.29 18.70 18.29 18.59 2.7M
2023-09-28 18.09 18.43 18.08 18.37 2.0M
2023-09-27 18.19 18.24 18.00 18.09 1.8M
2023-09-26 18.35 18.39 18.03 18.04 2.3M
2023-09-25 18.46 18.50 18.17 18.42 3.1M
2023-09-22 17.88 18.47 17.88 18.46 2.9M
2023-09-21 17.85 18.09 17.81 18.00 2.1M
2023-09-20 18.15 18.25 17.89 17.97 3.8M
2023-09-19 18.31 18.35 18.03 18.22 5.0M
2023-09-18 18.15 18.45 18.02 18.36 2.5M
2023-09-15 18.26 18.38 18.14 18.26 1.8M
2023-09-14 18.38 18.45 18.13 18.22 2.2M
2023-09-13 18.55 18.55 18.18 18.30 2.0M
2023-09-12 18.69 18.69 18.42 18.50 2.3M
2023-09-11 18.41 18.75 18.36 18.69 3.4M
2023-09-08 18.44 18.60 18.15 18.35 2.2M
2023-09-07 18.66 18.67 18.38 18.40 2.5M
2023-09-06 18.44 18.73 18.32 18.67 3.0M
2023-09-05 18.39 18.58 18.32 18.50 3.4M
2023-09-04 18.04 18.37 17.95 18.37 4.0M
2023-09-01 18.03 18.17 17.83 17.99 2.3M
2023-08-31 17.92 18.11 17.85 17.94 3.3M
2023-08-30 17.61 18.00 17.51 17.92 4.4M
2023-08-29 16.97 17.55 16.91 17.50 3.7M
2023-08-28 17.65 17.80 16.91 16.97 4.8M
2023-08-25 17.06 17.21 16.73 16.86 2.2M
2023-08-24 17.10 17.45 17.06 17.15 3.1M
2023-08-23 17.45 17.54 16.97 17.02 4.7M
2023-08-22 17.64 17.86 17.21 17.54 4.2M
2023-08-21 17.34 18.17 17.28 17.70 3.6M
2023-08-18 17.85 18.04 17.57 17.59 2.0M
2023-08-17 17.69 18.00 17.56 17.86 1.9M
2023-08-16 17.81 17.98 17.72 17.79 1.7M
2023-08-15 18.06 18.12 17.76 17.89 1.8M
2023-08-14 17.80 18.08 17.68 18.06 2.1M
2023-08-11 18.17 18.35 17.96 17.96 2.4M
2023-08-10 17.95 18.29 17.81 18.17 3.3M
2023-08-09 18.70 18.71 18.02 18.21 4.9M
2023-08-08 19.44 19.45 18.70 18.80 6.2M
2023-08-07 19.20 19.55 19.17 19.45 4.7M
2023-08-04 19.14 19.31 19.06 19.22 2.1M
2023-08-03 19.27 19.48 19.05 19.10 3.0M
2023-08-02 19.04 19.39 18.99 19.27 3.2M
2023-08-01 19.23 19.34 18.78 19.11 3.2M
2023-07-31 19.00 19.40 18.93 19.20 3.1M
2023-07-28 19.00 19.06 18.74 19.01 2.8M
2023-07-27 19.15 19.50 19.04 19.07 2.9M
2023-07-26 19.24 19.36 19.09 19.20 1.9M
2023-07-25 19.01 19.35 19.01 19.32 2.9M
2023-07-24 18.65 19.04 18.61 18.86 2.1M
2023-07-21 18.92 19.15 18.78 18.79 2.7M
2023-07-20 19.43 19.52 18.86 18.89 4.4M
2023-07-19 19.60 19.70 19.26 19.44 3.2M
2023-07-18 19.45 19.90 19.37 19.60 5.2M
2023-07-17 19.16 19.50 19.01 19.41 3.5M
2023-07-14 19.27 19.39 19.19 19.21 2.6M
2023-07-13 19.01 19.34 19.01 19.27 4.2M
2023-07-12 19.45 19.61 18.99 18.99 4.1M
2023-07-11 19.30 19.60 19.17 19.49 3.6M
2023-07-10 19.33 19.43 19.03 19.29 3.7M
2023-07-07 19.44 19.54 19.08 19.22 3.6M
2023-07-06 18.96 19.68 18.86 19.38 6.2M
2023-07-05 19.53 19.53 19.18 19.23 3.7M
2023-07-04 19.21 19.68 19.14 19.47 6.0M
2023-07-03 19.50 19.66 19.14 19.22 5.0M
2023-06-30 19.01 19.49 18.89 19.40 6.3M
2023-06-29 18.38 19.22 18.30 19.07 6.6M
2023-06-28 18.96 19.02 18.10 18.41 7.1M
2023-06-27 18.78 19.03 18.53 18.97 5.1M
2023-06-26 18.55 19.27 18.46 18.81 7.8M
2023-06-21 19.70 20.11 19.05 19.10 11.2M
2023-06-20 19.24 19.70 19.13 19.57 9.9M
2023-06-19 19.30 19.60 19.25 19.34 9.4M
2023-06-16 19.10 19.36 18.73 19.19 6.8M
2023-06-15 19.09 19.15 18.80 19.15 5.7M
2023-06-14 19.19 19.28 19.05 19.11 5.5M
2023-06-13 19.05 19.29 18.92 19.19 7.5M
2023-06-12 18.80 19.18 18.76 19.00 6.2M
2023-06-09 18.87 19.06 18.65 18.89 5.6M
2023-06-08 18.89 18.98 18.61 18.85 5.7M
2023-06-07 18.84 19.25 18.68 19.12 7.5M
2023-06-06 19.56 19.60 18.78 18.88 11.6M
2023-06-05 18.84 20.40 18.81 19.64 17.8M
2023-06-02 19.79 19.88 18.91 18.91 15.2M
2023-06-01 19.45 20.15 19.40 19.63 17.9M
2023-05-31 19.98 20.40 19.09 19.25 19.4M
2023-05-30 20.10 21.50 19.73 21.02 25.2M
2023-05-29 19.72 20.22 19.23 20.10 14.3M
2023-05-26 18.45 18.97 18.26 18.92 4.1M
2023-05-25 18.39 18.55 18.09 18.36 3.5M
2023-05-24 18.20 18.67 18.10 18.39 2.8M
2023-05-23 18.38 18.50 18.17 18.32 3.0M
2023-05-22 18.33 18.48 18.10 18.32 3.8M
2023-05-19 17.90 18.46 17.80 18.43 5.1M
2023-05-18 17.61 17.89 17.50 17.86 4.1M
2023-05-17 17.78 17.90 17.41 17.54 3.7M
2023-05-16 17.45 17.57 17.20 17.42 3.5M
2023-05-15 17.35 17.40 16.97 17.40 3.7M
2023-05-12 17.20 17.41 17.10 17.27 3.4M
2023-05-11 17.17 17.34 17.11 17.25 3.2M
2023-05-10 17.14 17.25 16.95 17.16 3.8M
2023-05-09 16.95 17.43 16.92 17.04 6.0M
2023-05-08 16.76 17.06 16.64 16.94 4.7M
2023-05-05 16.72 16.78 16.46 16.62 5.1M
2023-05-04 17.40 17.62 16.53 16.78 9.3M
2023-04-28 17.33 17.95 17.33 17.85 4.0M
2023-04-27 17.45 17.62 17.31 17.39 2.8M
2023-04-26 17.69 17.86 17.41 17.50 3.6M
2023-04-25 18.22 18.23 17.49 17.79 6.5M
2023-04-24 18.54 18.63 18.02 18.10 5.6M
2023-04-21 19.53 19.53 18.52 18.53 4.6M
2023-04-20 19.43 19.66 19.29 19.53 3.1M
2023-04-19 19.77 19.85 19.40 19.45 3.9M
2023-04-18 19.97 20.15 19.70 19.84 3.7M
2023-04-17 20.40 20.44 19.93 20.06 4.8M
2023-04-14 20.42 20.61 20.17 20.40 3.1M
2023-04-13 20.95 21.00 20.17 20.26 7.0M
2023-04-12 20.79 21.20 20.52 21.03 6.7M
2023-04-11 20.67 21.00 20.55 20.62 4.9M
2023-04-10 20.86 21.33 20.63 20.67 6.1M
2023-04-07 21.23 21.23 20.55 20.98 5.6M
2023-04-06 20.45 21.21 20.39 21.15 7.6M
2023-04-04 20.83 20.85 20.30 20.51 5.6M
2023-04-03 20.87 20.96 20.44 20.73 6.4M
2023-03-31 21.04 21.04 20.48 20.84 4.6M
2023-03-30 20.70 21.11 20.67 20.99 5.8M
2023-03-29 20.66 21.08 20.50 20.67 4.1M
2023-03-28 20.98 21.20 20.40 20.55 6.5M
2023-03-27 21.31 21.68 20.93 21.13 6.6M
2023-03-24 20.90 21.37 20.70 21.17 6.2M
2023-03-23 20.87 21.12 20.63 20.88 6.8M
2023-03-22 20.33 20.94 20.24 20.77 7.8M
2023-03-21 20.10 20.45 19.93 20.33 5.4M
2023-03-20 19.19 20.52 19.02 20.25 10.8M
2023-03-17 18.93 19.46 18.84 19.15 3.1M
2023-03-16 19.04 19.13 18.70 18.76 2.2M
2023-03-15 18.98 19.44 18.88 19.12 3.7M
2023-03-14 19.17 19.30 18.57 18.82 3.6M
2023-03-13 18.82 19.40 18.69 19.34 4.4M
2023-03-10 19.20 19.25 18.80 18.86 3.0M
2023-03-09 19.44 19.60 19.08 19.19 3.7M
2023-03-08 19.28 19.55 19.22 19.44 3.5M
2023-03-07 20.10 20.30 19.34 19.34 5.7M
2023-03-06 20.28 20.58 19.93 20.04 5.2M
2023-03-03 20.52 20.59 19.93 20.06 6.4M
2023-03-02 19.55 20.69 19.45 20.51 10.1M
2023-03-01 19.43 19.61 19.28 19.54 2.9M
2023-02-28 19.60 19.72 19.18 19.48 3.6M
2023-02-27 19.69 19.72 19.44 19.48 3.2M
2023-02-24 20.19 20.31 19.62 19.79 3.8M
2023-02-23 20.10 20.63 20.00 20.17 6.2M
2023-02-22 19.67 20.38 19.67 20.20 5.9M
2023-02-21 19.64 20.17 19.63 19.76 4.3M
2023-02-20 19.40 19.69 19.18 19.62 3.8M
2023-02-17 19.30 19.64 19.22 19.33 4.2M
2023-02-16 20.15 20.15 19.20 19.35 6.7M
2023-02-15 19.86 20.47 19.66 20.23 7.1M
2023-02-14 19.80 20.15 19.61 19.86 4.0M
2023-02-13 19.61 19.76 19.31 19.69 4.1M
2023-02-10 19.60 19.92 19.44 19.60 3.1M
2023-02-09 19.08 19.72 19.08 19.71 4.5M
2023-02-08 19.82 19.84 19.15 19.22 6.2M
2023-02-07 19.35 19.84 19.20 19.80 7.2M
2023-02-06 19.33 19.36 19.06 19.25 2.7M
2023-02-03 19.31 19.39 18.97 19.32 3.1M
2023-02-02 19.47 19.57 19.12 19.31 3.6M
2023-02-01 19.33 19.35 18.96 19.30 4.4M
2023-01-31 19.41 19.55 19.16 19.29 4.1M
2023-01-30 19.81 19.92 19.41 19.49 5.9M
2023-01-20 19.83 19.83 19.45 19.61 3.9M
2023-01-19 19.43 19.73 19.33 19.67 5.4M
2023-01-18 19.45 19.83 19.41 19.51 5.3M
2023-01-17 19.14 19.80 19.14 19.51 7.7M
2023-01-16 18.89 19.45 18.79 19.18 8.9M
2023-01-13 19.04 19.40 18.80 18.94 9.4M
2023-01-12 18.61 19.18 18.56 18.95 13.2M
2023-01-11 17.78 18.97 17.62 18.60 16.0M
2023-01-10 17.24 18.04 17.16 17.74 8.0M
2023-01-09 17.24 17.41 17.19 17.21 1.8M
2023-01-06 17.18 17.33 17.10 17.23 2.0M
2023-01-05 17.10 17.21 17.00 17.20 2.0M
2023-01-04 17.10 17.21 16.96 17.05 2.1M
2023-01-03 16.51 17.17 16.47 17.12 5.0M