Xiamen Yanjan New Material

300658
🏛️ china →
9.10
Last Update: 2025-09-30
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 10.99 11.10 10.82 10.84 2.3M
2021-12-30 10.88 11.30 10.78 11.02 3.0M
2021-12-29 10.65 10.96 10.52 10.88 2.1M
2021-12-28 10.80 10.82 10.60 10.66 1.3M
2021-12-27 10.38 10.95 10.38 10.71 1.7M
2021-12-24 10.65 10.67 10.38 10.38 1.6M
2021-12-23 10.89 10.95 10.50 10.61 2.0M
2021-12-22 11.09 11.14 10.84 10.91 1.7M
2021-12-21 10.85 11.14 10.78 11.09 2.4M
2021-12-20 10.99 11.10 10.78 10.79 2.2M
2021-12-17 10.95 11.15 10.78 11.01 3.1M
2021-12-16 10.91 11.06 10.85 10.90 2.9M
2021-12-15 10.68 11.45 10.63 11.06 6.0M
2021-12-14 10.33 10.52 10.29 10.49 1.3M
2021-12-13 10.45 10.50 10.29 10.37 1.3M
2021-12-10 10.42 10.53 10.35 10.47 1.3M
2021-12-09 10.35 10.59 10.28 10.41 1.8M
2021-12-08 10.23 10.39 10.14 10.30 1.2M
2021-12-07 10.45 10.55 10.16 10.23 2.7M
2021-12-06 10.79 10.85 10.43 10.43 2.6M
2021-12-03 10.81 10.93 10.70 10.78 2.4M
2021-12-02 11.04 11.15 10.77 10.81 2.9M
2021-12-01 11.17 11.18 10.90 11.05 3.6M
2021-11-30 11.35 11.43 11.06 11.22 6.0M
2021-11-29 11.00 11.48 10.71 11.45 9.0M
2021-11-26 10.69 11.34 10.38 11.05 8.1M
2021-11-25 10.53 10.63 10.36 10.56 1.8M
2021-11-24 10.27 10.62 10.15 10.54 2.8M
2021-11-23 10.28 10.35 10.17 10.28 1.6M
2021-11-22 10.40 10.46 10.20 10.28 1.5M
2021-11-19 10.43 10.53 10.28 10.40 1.4M
2021-11-18 10.44 10.79 10.41 10.50 2.0M
2021-11-17 10.32 10.52 10.31 10.47 1.4M
2021-11-16 10.52 10.52 10.35 10.39 1.1M
2021-11-15 10.27 10.48 10.23 10.45 1.6M
2021-11-12 10.30 10.30 10.07 10.28 1.1M
2021-11-11 10.39 10.45 10.18 10.23 1.9M
2021-11-10 10.13 10.41 10.09 10.39 1.6M
2021-11-09 9.98 10.16 9.93 10.13 1.2M
2021-11-08 10.28 10.28 9.96 10.03 1.3M
2021-11-05 10.02 10.25 9.96 10.20 1.6M
2021-11-04 9.92 10.10 9.90 10.06 1.1M
2021-11-03 9.91 10.20 9.78 9.99 1.4M
2021-11-02 10.14 10.43 9.79 9.91 2.2M
2021-11-01 9.75 10.56 9.70 10.20 3.2M
2021-10-29 9.40 9.67 9.26 9.55 1.6M
2021-10-28 9.65 9.77 9.13 9.40 1.9M
2021-10-27 9.86 9.90 9.62 9.69 1.5M
2021-10-26 9.80 10.09 9.75 9.86 1.2M
2021-10-25 9.92 9.98 9.77 9.81 1.2M
2021-10-22 9.89 9.96 9.80 9.89 0.9M
2021-10-21 10.02 10.08 9.75 9.87 1.5M
2021-10-20 10.17 10.19 10.00 10.04 1.8M
2021-10-19 10.33 10.49 10.13 10.19 1.7M
2021-10-18 10.09 10.22 10.02 10.06 1.1M
2021-10-15 10.46 10.56 10.00 10.07 1.9M
2021-10-14 10.41 10.55 10.38 10.49 0.7M
2021-10-13 10.70 10.73 10.20 10.55 1.3M
2021-10-12 10.85 10.94 10.55 10.63 1.2M
2021-10-11 10.80 11.26 10.68 10.94 1.6M
2021-10-08 10.44 10.80 10.44 10.80 1.7M
2021-09-30 10.72 10.87 10.45 10.46 2.2M
2021-09-29 10.59 11.05 10.45 10.72 2.6M
2021-09-28 10.65 10.67 10.45 10.61 1.4M
2021-09-27 10.89 10.94 10.45 10.65 1.8M
2021-09-24 11.10 11.10 10.81 10.88 2.3M
2021-09-23 11.20 11.44 11.08 11.08 1.8M
2021-09-22 11.39 11.43 11.10 11.20 2.2M
2021-09-17 11.68 11.69 11.20 11.51 2.4M
2021-09-16 11.94 12.22 11.52 11.54 3.1M
2021-09-15 11.97 12.19 11.87 11.93 2.4M
2021-09-14 12.38 12.48 11.95 11.98 3.6M
2021-09-13 12.66 12.67 12.26 12.43 3.4M
2021-09-10 12.27 12.71 12.20 12.29 4.5M
2021-09-09 12.40 12.51 12.00 12.04 3.8M
2021-09-08 12.37 12.95 12.18 12.53 6.8M
2021-09-07 11.74 13.49 11.73 12.44 9.9M
2021-09-06 11.25 11.59 11.15 11.47 2.7M
2021-09-03 10.96 11.45 10.96 11.15 2.8M
2021-09-02 10.88 11.04 10.78 10.95 1.5M
2021-09-01 10.98 11.40 10.86 10.95 2.6M
2021-08-31 11.02 11.18 10.82 10.98 2.4M
2021-08-30 11.77 11.77 10.96 11.02 3.0M
2021-08-27 10.66 11.54 10.60 11.35 4.8M
2021-08-26 11.77 11.89 11.41 11.50 2.5M
2021-08-25 11.93 12.08 11.62 11.77 2.4M
2021-08-24 12.06 12.12 11.78 11.81 3.4M
2021-08-23 12.03 12.23 11.83 12.07 4.0M
2021-08-20 11.67 12.14 11.50 11.93 5.4M
2021-08-19 11.22 11.93 11.08 11.69 4.4M
2021-08-18 11.20 11.50 11.08 11.22 3.6M
2021-08-17 12.10 12.29 11.50 11.50 4.7M
2021-08-16 11.95 12.39 11.76 12.19 5.7M
2021-08-13 11.69 12.42 11.66 12.12 7.4M
2021-08-12 11.70 11.79 11.61 11.70 2.4M
2021-08-11 12.05 12.05 11.63 11.69 4.1M
2021-08-10 12.00 12.14 11.71 12.03 3.7M
2021-08-09 12.00 12.28 11.86 12.00 4.3M
2021-08-06 12.42 12.63 11.85 11.99 4.8M
2021-08-05 12.71 13.27 12.30 12.46 7.1M
2021-08-04 12.99 13.30 12.60 12.87 9.0M
2021-08-03 13.00 13.73 12.80 13.35 10.3M
2021-08-02 13.39 13.48 12.79 13.00 10.5M
2021-07-30 12.29 14.08 12.13 13.39 15.7M
2021-07-29 11.37 12.95 11.26 12.80 12.1M
2021-07-28 10.23 12.08 9.66 11.53 8.5M
2021-07-27 10.58 10.70 10.25 10.30 2.8M
2021-07-26 10.95 10.95 10.38 10.58 4.0M
2021-07-23 10.95 11.55 10.75 11.04 5.7M
2021-07-22 10.80 10.89 10.48 10.80 4.5M
2021-07-21 10.25 11.29 10.25 10.72 6.6M
2021-07-20 10.15 10.21 10.01 10.08 1.3M
2021-07-19 10.05 10.57 9.60 10.20 4.5M
2021-07-16 10.16 10.25 9.96 9.96 2.6M
2021-07-15 10.58 10.58 10.05 10.21 2.3M
2021-07-14 10.73 10.73 10.51 10.53 1.5M
2021-07-13 10.86 10.86 10.67 10.72 1.6M
2021-07-12 10.59 10.90 10.43 10.81 2.8M
2021-07-09 10.60 10.65 10.41 10.53 1.4M
2021-07-08 10.76 10.96 10.56 10.57 2.0M
2021-07-07 10.58 11.29 10.56 10.87 3.6M
2021-07-06 10.67 10.75 10.39 10.60 1.9M
2021-07-05 10.96 10.99 10.58 10.65 2.2M
2021-07-02 11.17 11.30 10.85 10.92 2.2M
2021-07-01 11.25 11.42 11.11 11.24 1.7M
2021-06-30 11.15 11.36 11.07 11.18 1.6M
2021-06-29 11.34 11.40 11.11 11.15 2.1M
2021-06-28 11.58 11.58 11.35 11.40 1.6M
2021-06-25 11.78 11.81 11.30 11.58 2.8M
2021-06-24 11.64 11.98 11.59 11.69 3.6M
2021-06-23 11.50 11.75 11.50 11.64 1.9M
2021-06-22 11.65 11.93 11.57 11.66 2.2M
2021-06-21 11.32 11.83 11.24 11.65 2.8M
2021-06-18 11.30 11.34 11.07 11.29 2.0M
2021-06-17 11.30 11.50 11.23 11.29 1.8M
2021-06-16 11.60 11.61 11.21 11.28 2.4M
2021-06-15 12.20 12.28 11.60 11.63 2.8M
2021-06-11 12.19 12.54 12.08 12.22 2.6M
2021-06-10 12.49 12.49 12.05 12.10 2.6M
2021-06-09 12.76 12.76 12.45 12.45 2.2M
2021-06-08 12.74 12.77 12.29 12.42 2.7M
2021-06-07 13.01 13.01 12.62 12.70 2.7M
2021-06-04 13.67 13.80 13.34 13.60 3.5M
2021-06-03 13.48 13.67 13.34 13.65 2.9M
2021-06-02 13.87 13.87 13.46 13.47 3.8M
2021-06-01 13.72 14.73 13.46 13.95 7.6M
2021-05-31 12.80 12.94 12.73 12.90 2.3M
2021-05-28 12.89 13.05 12.59 12.73 3.2M
2021-05-27 12.67 12.72 12.47 12.56 2.3M
2021-05-26 12.25 12.90 12.24 12.73 4.3M
2021-05-25 12.09 12.27 12.00 12.24 1.8M
2021-05-24 12.15 12.15 11.98 12.09 1.0M
2021-05-21 12.13 12.17 12.00 12.02 1.4M
2021-05-20 12.11 12.24 12.05 12.13 1.1M
2021-05-19 12.19 12.36 12.11 12.15 1.5M
2021-05-18 12.40 12.55 12.13 12.23 1.9M
2021-05-17 12.55 12.71 12.35 12.51 1.9M
2021-05-14 12.27 12.62 12.17 12.60 2.9M
2021-05-13 12.10 12.44 12.00 12.27 2.7M
2021-05-12 12.06 12.13 11.87 12.10 1.9M
2021-05-11 12.00 12.11 11.87 11.95 2.4M
2021-05-10 12.07 12.26 11.63 12.24 4.0M
2021-05-07 12.43 12.46 12.04 12.08 2.8M
2021-05-06 12.37 12.73 12.33 12.40 2.6M
2021-04-30 12.53 12.75 12.34 12.36 3.7M
2021-04-29 13.33 13.33 12.68 12.69 7.9M
2021-04-28 15.50 15.50 13.47 13.47 12.0M
2021-04-27 16.31 16.86 16.01 16.83 7.2M
2021-04-26 16.11 16.92 16.11 16.46 6.5M
2021-04-23 16.13 16.27 15.91 16.06 2.6M
2021-04-22 16.28 16.45 16.07 16.15 3.2M
2021-04-21 15.81 16.55 15.71 16.33 5.4M
2021-04-20 16.12 16.34 15.84 15.92 5.2M
2021-04-19 16.01 16.42 15.68 16.34 7.1M
2021-04-16 15.23 16.79 15.23 16.39 12.1M
2021-04-15 15.93 16.33 15.25 15.26 6.2M
2021-04-14 14.82 15.02 14.73 14.97 1.5M
2021-04-13 14.79 14.93 14.67 14.88 1.4M
2021-04-12 15.46 15.53 14.82 14.87 3.1M
2021-04-09 15.46 15.49 15.15 15.46 2.3M
2021-04-08 15.57 15.58 15.28 15.30 2.9M
2021-04-07 15.47 15.69 15.36 15.63 3.4M
2021-04-06 15.23 15.57 15.14 15.46 2.9M
2021-04-02 15.31 15.35 15.05 15.23 2.8M
2021-04-01 15.70 15.70 15.07 15.29 4.5M
2021-03-31 15.63 16.11 15.21 15.60 8.8M
2021-03-30 15.57 15.57 14.93 15.03 4.2M
2021-03-29 15.26 15.65 15.17 15.57 5.1M
2021-03-26 14.90 15.45 14.73 15.23 4.6M
2021-03-25 14.41 15.89 14.41 14.99 4.4M
2021-03-24 14.67 14.79 14.35 14.46 2.1M
2021-03-23 14.99 15.00 14.41 14.43 3.2M
2021-03-22 15.03 15.20 14.79 14.99 3.5M
2021-03-19 14.74 15.41 14.74 15.07 4.9M
2021-03-18 14.30 15.56 14.24 14.92 5.3M
2021-03-17 14.33 14.39 14.14 14.28 2.0M
2021-03-16 13.77 14.33 13.77 14.28 2.1M
2021-03-15 14.50 14.53 14.00 14.07 3.3M
2021-03-12 15.41 15.46 14.68 14.73 4.2M
2021-03-11 15.37 15.57 15.12 15.41 3.2M
2021-03-10 15.77 15.87 15.07 15.37 4.7M
2021-03-09 15.15 15.80 14.96 15.75 8.1M
2021-03-08 15.31 15.45 14.84 15.03 4.2M
2021-03-05 14.87 15.96 14.87 15.35 4.8M
2021-03-04 14.99 16.25 14.92 15.48 7.8M
2021-03-03 14.62 14.83 14.46 14.75 2.4M
2021-03-02 15.13 15.23 14.54 14.71 2.6M
2021-03-01 14.77 15.10 14.71 14.83 2.8M
2021-02-26 14.31 14.73 14.04 14.57 2.7M
2021-02-25 14.60 14.64 14.30 14.39 2.2M
2021-02-24 14.52 14.79 14.35 14.55 2.3M
2021-02-23 14.79 14.93 14.41 14.55 3.1M
2021-02-22 15.15 15.53 14.92 14.93 4.8M
2021-02-19 14.58 15.60 14.58 15.22 5.2M
2021-02-18 13.97 14.65 13.97 14.37 3.6M
2021-02-10 13.71 14.19 13.71 13.83 2.6M
2021-02-09 13.53 13.84 13.34 13.76 2.8M
2021-02-08 13.85 13.99 13.46 13.51 2.5M
2021-02-05 14.00 14.43 13.86 13.86 3.1M
2021-02-04 14.53 14.78 13.67 13.93 4.2M
2021-02-03 15.43 15.43 14.68 14.71 3.2M
2021-02-02 15.34 15.47 15.05 15.43 3.1M
2021-02-01 15.20 15.73 15.17 15.39 4.0M
2021-01-29 16.03 16.48 14.93 15.23 5.0M
2021-01-28 16.59 16.75 16.12 16.15 3.9M
2021-01-27 16.71 17.13 16.40 16.80 3.9M
2021-01-26 17.14 17.35 16.40 16.42 5.3M
2021-01-25 18.07 18.25 17.00 17.24 7.5M
2021-01-22 17.85 18.49 17.65 18.34 8.9M
2021-01-21 17.33 18.47 17.33 18.06 10.0M
2021-01-20 17.63 17.68 17.22 17.39 5.8M
2021-01-19 17.21 18.40 16.95 17.90 8.7M
2021-01-18 17.62 17.92 17.19 17.27 6.5M
2021-01-15 17.13 17.95 16.96 17.52 6.4M
2021-01-14 18.48 18.69 17.21 17.32 11.0M
2021-01-13 19.80 19.83 18.73 18.93 10.8M
2021-01-12 20.45 21.20 20.07 20.17 10.7M
2021-01-11 20.00 21.33 19.81 20.71 13.2M
2021-01-08 19.93 20.47 19.08 20.27 10.0M
2021-01-07 20.35 20.50 19.54 20.01 12.3M
2021-01-06 19.30 21.75 18.87 20.67 20.0M
2021-01-05 19.34 19.97 18.69 19.21 10.5M
2021-01-04 19.48 20.13 19.13 19.56 10.4M