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
2023-12-29 6.70 6.78 6.65 6.77 2.9M
2023-12-28 6.53 6.68 6.44 6.66 3.3M
2023-12-27 6.57 6.60 6.46 6.53 2.7M
2023-12-26 6.62 6.69 6.53 6.53 2.8M
2023-12-25 6.73 6.80 6.57 6.62 4.0M
2023-12-22 6.89 6.94 6.72 6.77 4.2M
2023-12-21 6.80 6.93 6.64 6.91 4.6M
2023-12-20 6.80 6.85 6.73 6.76 3.4M
2023-12-19 6.80 6.84 6.66 6.76 3.4M
2023-12-18 6.83 6.97 6.81 6.82 3.4M
2023-12-15 6.85 6.91 6.81 6.90 3.2M
2023-12-14 6.81 6.93 6.80 6.84 3.9M
2023-12-13 6.77 6.83 6.74 6.77 3.2M
2023-12-12 6.70 6.81 6.61 6.79 4.8M
2023-12-11 6.61 6.82 6.61 6.70 6.2M
2023-12-08 6.96 6.96 6.64 6.65 5.5M
2023-12-07 7.04 7.11 6.93 6.94 3.1M
2023-12-06 6.94 7.06 6.91 7.03 3.5M
2023-12-05 7.02 7.05 6.92 6.92 4.2M
2023-12-04 7.03 7.10 7.00 7.05 4.7M
2023-12-01 6.98 7.06 6.91 7.06 4.2M
2023-11-30 6.97 7.00 6.86 6.93 3.0M
2023-11-29 7.04 7.05 6.93 6.96 2.7M
2023-11-28 6.99 7.05 6.87 7.05 4.2M
2023-11-27 6.97 7.04 6.87 6.92 3.6M
2023-11-24 7.07 7.10 6.95 6.98 3.4M
2023-11-23 7.02 7.08 6.95 7.07 3.4M
2023-11-22 6.98 7.06 6.95 6.98 3.7M
2023-11-21 7.07 7.10 6.97 7.01 3.5M
2023-11-20 7.00 7.10 6.98 7.08 4.5M
2023-11-17 6.94 7.02 6.93 7.01 2.1M
2023-11-16 6.97 7.02 6.92 6.98 3.1M
2023-11-15 7.03 7.03 6.96 6.97 2.6M
2023-11-14 7.06 7.06 6.94 6.99 4.1M
2023-11-13 6.93 7.07 6.89 7.05 4.9M
2023-11-10 6.91 6.95 6.83 6.93 2.6M
2023-11-09 6.95 6.99 6.87 6.90 3.1M
2023-11-08 6.94 6.99 6.88 6.95 3.7M
2023-11-07 6.95 6.95 6.79 6.90 4.0M
2023-11-06 6.89 6.96 6.86 6.92 4.4M
2023-11-03 6.92 6.95 6.81 6.84 4.2M
2023-11-02 6.94 6.97 6.88 6.92 4.3M
2023-11-01 6.86 6.97 6.86 6.94 3.8M
2023-10-31 6.91 6.94 6.85 6.89 3.7M
2023-10-30 6.76 6.96 6.73 6.88 6.1M
2023-10-27 6.64 6.90 6.59 6.81 7.6M
2023-10-26 6.56 6.71 6.52 6.61 3.1M
2023-10-25 6.73 6.80 6.51 6.61 6.0M
2023-10-24 6.43 6.73 6.31 6.73 7.1M
2023-10-23 6.45 6.53 6.28 6.31 2.4M
2023-10-20 6.50 6.60 6.46 6.48 2.3M
2023-10-19 6.48 6.64 6.42 6.50 3.2M
2023-10-18 6.81 6.81 6.51 6.51 3.8M
2023-10-17 6.67 6.81 6.61 6.73 3.7M
2023-10-16 6.61 6.75 6.58 6.68 3.9M
2023-10-13 6.71 6.74 6.53 6.59 3.3M
2023-10-12 6.72 6.75 6.63 6.74 2.8M
2023-10-11 6.65 6.75 6.56 6.68 4.7M
2023-10-10 6.57 6.69 6.55 6.62 4.6M
2023-10-09 6.83 6.83 6.56 6.57 7.7M
2023-09-28 6.71 6.89 6.70 6.83 6.8M
2023-09-27 6.65 6.76 6.58 6.70 3.9M
2023-09-26 6.77 6.78 6.60 6.62 5.0M
2023-09-25 6.69 6.87 6.62 6.78 8.9M
2023-09-22 6.94 7.11 6.52 6.83 12.6M
2023-09-21 6.82 6.83 6.65 6.70 3.6M
2023-09-20 6.75 6.86 6.70 6.81 4.1M
2023-09-19 6.86 6.87 6.73 6.74 2.0M
2023-09-18 6.68 6.88 6.62 6.86 3.4M
2023-09-15 6.68 6.77 6.62 6.74 2.2M
2023-09-14 6.68 6.74 6.62 6.68 2.9M
2023-09-13 6.79 6.83 6.66 6.70 2.7M
2023-09-12 6.77 6.85 6.69 6.73 2.4M
2023-09-11 6.79 6.84 6.67 6.76 2.6M
2023-09-08 6.74 6.80 6.69 6.70 2.2M
2023-09-07 6.89 6.91 6.73 6.76 2.2M
2023-09-06 6.90 6.93 6.83 6.86 2.5M
2023-09-05 6.92 6.95 6.86 6.90 4.0M
2023-09-04 6.80 6.93 6.78 6.91 5.4M
2023-09-01 6.70 6.82 6.66 6.78 4.4M
2023-08-31 6.73 6.75 6.62 6.68 2.7M
2023-08-30 6.63 6.80 6.63 6.73 6.6M
2023-08-29 6.41 6.64 6.40 6.63 6.1M
2023-08-28 6.55 6.57 6.32 6.40 5.5M
2023-08-25 6.28 6.40 6.19 6.24 3.1M
2023-08-24 6.36 6.44 6.23 6.25 3.5M
2023-08-23 6.61 6.61 6.35 6.36 4.2M
2023-08-22 6.71 6.71 6.43 6.60 4.4M
2023-08-21 6.69 6.72 6.61 6.67 3.2M
2023-08-18 6.66 6.72 6.61 6.67 3.4M
2023-08-17 6.60 6.67 6.49 6.67 3.4M
2023-08-16 6.64 6.70 6.53 6.62 3.4M
2023-08-15 6.51 6.67 6.51 6.65 3.0M
2023-08-14 6.45 6.55 6.40 6.54 2.2M
2023-08-11 6.55 6.59 6.46 6.46 1.6M
2023-08-10 6.50 6.58 6.47 6.55 2.2M
2023-08-09 6.55 6.57 6.45 6.49 1.8M
2023-08-08 6.64 6.64 6.53 6.54 2.4M
2023-08-07 6.61 6.68 6.57 6.62 3.3M
2023-08-04 6.73 6.77 6.63 6.63 2.7M
2023-08-03 6.79 6.82 6.69 6.73 2.8M
2023-08-02 6.79 6.86 6.76 6.79 2.5M
2023-08-01 6.91 6.93 6.81 6.83 3.0M
2023-07-31 6.89 6.97 6.86 6.93 4.6M
2023-07-28 6.78 6.98 6.74 6.93 4.9M
2023-07-27 6.81 6.84 6.74 6.77 2.1M
2023-07-26 6.80 6.85 6.79 6.82 2.6M
2023-07-25 6.76 6.81 6.72 6.80 3.1M
2023-07-24 6.73 6.75 6.65 6.73 1.8M
2023-07-21 6.66 6.77 6.62 6.71 2.6M
2023-07-20 6.75 6.75 6.65 6.66 1.8M
2023-07-19 6.65 6.74 6.65 6.70 2.0M
2023-07-18 6.63 6.70 6.59 6.67 2.2M
2023-07-17 6.58 6.63 6.49 6.62 1.9M
2023-07-14 6.62 6.63 6.55 6.62 1.7M
2023-07-13 6.56 6.65 6.53 6.61 1.8M
2023-07-12 6.67 6.70 6.54 6.56 1.9M
2023-07-11 6.68 6.68 6.59 6.66 1.7M
2023-07-10 6.65 6.72 6.61 6.62 1.8M
2023-07-07 6.63 6.65 6.58 6.60 1.5M
2023-07-06 6.62 6.69 6.58 6.61 1.3M
2023-07-05 6.65 6.68 6.59 6.62 1.7M
2023-07-04 6.66 6.73 6.60 6.65 2.2M
2023-07-03 6.55 6.69 6.54 6.65 3.3M
2023-06-30 6.48 6.57 6.43 6.55 3.4M
2023-06-29 6.34 6.45 6.30 6.42 2.7M
2023-06-28 6.35 6.38 6.25 6.34 1.8M
2023-06-27 6.17 6.35 6.15 6.35 2.8M
2023-06-26 6.18 6.22 6.10 6.19 2.4M
2023-06-21 6.26 6.30 6.18 6.19 2.2M
2023-06-20 6.41 6.41 6.25 6.25 3.2M
2023-06-19 6.55 6.56 6.37 6.38 3.8M
2023-06-16 6.61 6.63 6.53 6.54 2.1M
2023-06-15 6.64 6.64 6.56 6.61 1.8M
2023-06-14 6.68 6.71 6.59 6.63 2.9M
2023-06-13 6.69 6.72 6.60 6.68 2.6M
2023-06-12 6.58 6.69 6.43 6.65 3.3M
2023-06-09 6.68 6.68 6.51 6.58 2.5M
2023-06-08 6.68 6.73 6.64 6.66 2.6M
2023-06-07 6.72 6.72 6.58 6.67 1.7M
2023-06-06 6.76 6.76 6.60 6.60 2.2M
2023-06-05 6.72 6.78 6.68 6.75 2.6M
2023-06-02 6.70 6.75 6.68 6.72 2.5M
2023-06-01 6.61 6.74 6.57 6.65 3.1M
2023-05-31 6.60 6.68 6.58 6.58 2.2M
2023-05-30 6.64 6.68 6.57 6.63 3.5M
2023-05-29 6.76 6.78 6.61 6.63 2.5M
2023-05-26 6.71 6.77 6.67 6.75 2.0M
2023-05-25 6.73 6.74 6.63 6.72 2.4M
2023-05-24 6.74 6.79 6.69 6.75 2.1M
2023-05-23 6.75 6.80 6.73 6.74 2.3M
2023-05-22 6.67 6.83 6.67 6.76 2.5M
2023-05-19 6.66 6.79 6.58 6.71 2.6M
2023-05-18 6.65 6.68 6.60 6.64 1.6M
2023-05-17 6.50 6.65 6.50 6.65 2.2M
2023-05-16 6.52 6.57 6.49 6.56 1.7M
2023-05-15 6.52 6.59 6.43 6.55 2.4M
2023-05-12 6.61 6.69 6.54 6.57 3.0M
2023-05-11 6.60 6.63 6.51 6.61 2.0M
2023-05-10 6.50 6.63 6.43 6.56 3.8M
2023-05-09 6.55 6.63 6.47 6.47 2.7M
2023-05-08 6.54 6.57 6.45 6.55 2.5M
2023-05-05 6.63 6.63 6.48 6.53 2.6M
2023-05-04 6.52 6.69 6.49 6.61 4.0M
2023-04-28 6.36 6.55 6.36 6.52 2.4M
2023-04-27 6.35 6.45 6.30 6.38 2.6M
2023-04-26 6.23 6.38 6.20 6.38 2.9M
2023-04-25 6.35 6.42 6.15 6.23 3.3M
2023-04-24 6.34 6.42 6.24 6.38 2.7M
2023-04-21 6.47 6.48 6.29 6.33 3.3M
2023-04-20 6.54 6.54 6.39 6.46 3.3M
2023-04-19 6.62 6.62 6.50 6.51 3.2M
2023-04-18 6.65 6.65 6.58 6.61 2.9M
2023-04-17 6.66 6.69 6.59 6.64 2.4M
2023-04-14 6.71 6.78 6.61 6.66 4.2M
2023-04-13 6.80 6.81 6.67 6.71 3.5M
2023-04-12 6.91 6.91 6.75 6.79 4.7M
2023-04-11 6.91 6.93 6.80 6.93 2.2M
2023-04-10 6.98 7.00 6.82 6.84 4.1M
2023-04-07 6.88 6.96 6.86 6.93 2.1M
2023-04-06 6.99 6.99 6.85 6.85 3.3M
2023-04-04 7.18 7.19 6.98 6.99 3.8M
2023-04-03 7.15 7.19 7.09 7.16 3.2M
2023-03-31 7.08 7.15 7.05 7.15 2.5M
2023-03-30 7.15 7.15 7.01 7.03 2.9M
2023-03-29 7.22 7.24 7.09 7.12 2.4M
2023-03-28 7.31 7.31 7.18 7.22 2.3M
2023-03-27 7.35 7.36 7.20 7.27 3.0M
2023-03-24 7.33 7.39 7.29 7.34 2.5M
2023-03-23 7.34 7.37 7.29 7.34 2.6M
2023-03-22 7.29 7.39 7.27 7.38 3.9M
2023-03-21 7.12 7.31 7.08 7.29 3.3M
2023-03-20 7.17 7.18 7.04 7.11 3.6M
2023-03-17 7.22 7.26 7.13 7.19 3.6M
2023-03-16 7.23 7.26 7.13 7.15 2.8M
2023-03-15 7.21 7.28 7.15 7.26 3.1M
2023-03-14 7.26 7.30 7.07 7.16 3.8M
2023-03-13 7.36 7.37 7.18 7.24 4.0M
2023-03-10 7.46 7.48 7.35 7.37 3.2M
2023-03-09 7.46 7.49 7.37 7.48 3.0M
2023-03-08 7.34 7.47 7.29 7.43 5.1M
2023-03-07 7.45 7.51 7.36 7.37 5.9M
2023-03-06 7.63 7.63 7.43 7.44 8.0M
2023-03-03 7.69 7.72 7.57 7.61 6.0M
2023-03-02 7.73 7.80 7.67 7.68 7.2M
2023-03-01 7.74 7.77 7.65 7.73 8.5M
2023-02-28 7.69 7.79 7.62 7.69 8.9M
2023-02-27 8.08 8.08 7.64 7.64 12.5M
2023-02-24 8.33 8.33 8.15 8.18 2.6M
2023-02-23 8.33 8.45 8.24 8.28 2.5M
2023-02-22 8.23 8.28 8.17 8.28 1.7M
2023-02-21 8.30 8.34 8.19 8.25 2.1M
2023-02-20 8.31 8.36 8.13 8.30 3.0M
2023-02-17 8.26 8.42 8.23 8.32 2.7M
2023-02-16 8.57 8.64 8.20 8.28 2.8M
2023-02-15 8.57 8.59 8.48 8.58 1.9M
2023-02-14 8.57 8.62 8.48 8.49 1.6M
2023-02-13 8.42 8.55 8.35 8.54 2.4M
2023-02-10 8.32 8.45 8.30 8.42 2.3M
2023-02-09 8.25 8.38 8.25 8.34 2.5M
2023-02-08 8.39 8.46 8.26 8.26 1.9M
2023-02-07 8.34 8.42 8.25 8.38 2.2M
2023-02-06 8.30 8.35 8.25 8.31 1.5M
2023-02-03 8.35 8.38 8.22 8.34 2.3M
2023-02-02 8.23 8.48 8.23 8.30 3.0M
2023-02-01 8.12 8.28 8.04 8.25 2.8M
2023-01-31 7.97 8.13 7.93 8.12 2.6M
2023-01-30 8.07 8.07 7.88 7.98 2.6M
2023-01-20 7.79 7.90 7.76 7.90 1.7M
2023-01-19 7.83 7.83 7.69 7.78 1.4M
2023-01-18 7.73 7.83 7.62 7.78 1.5M
2023-01-17 7.88 7.88 7.65 7.70 1.8M
2023-01-16 7.77 7.89 7.77 7.84 1.5M
2023-01-13 7.84 7.84 7.73 7.79 1.7M
2023-01-12 7.67 7.83 7.67 7.78 1.9M
2023-01-11 7.79 7.87 7.64 7.76 2.0M
2023-01-10 7.88 7.89 7.73 7.75 2.0M
2023-01-09 7.91 7.94 7.81 7.90 2.2M
2023-01-06 8.18 8.18 7.86 7.88 3.0M
2023-01-05 8.21 8.28 7.98 8.11 4.5M
2023-01-04 7.98 8.71 7.91 8.19 8.2M
2023-01-03 7.63 7.85 7.62 7.83 2.7M