Yinlun Machinery A

002126
🏛️ china →
40.21
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
2022-12-30 12.58 12.75 12.32 12.41 10.8M
2022-12-29 12.51 12.78 12.33 12.44 9.7M
2022-12-28 12.66 12.66 12.24 12.43 9.2M
2022-12-27 12.54 12.75 12.44 12.68 8.5M
2022-12-26 12.00 12.60 11.95 12.55 14.3M
2022-12-23 12.10 12.31 11.93 12.04 8.2M
2022-12-22 12.53 12.53 12.16 12.22 6.9M
2022-12-21 12.89 12.90 12.22 12.33 12.9M
2022-12-20 12.83 12.94 12.54 12.89 9.2M
2022-12-19 12.90 13.28 12.74 12.83 10.3M
2022-12-16 13.40 13.50 12.98 13.00 15.0M
2022-12-15 13.12 13.69 13.07 13.56 17.9M
2022-12-14 13.34 13.50 13.07 13.10 13.7M
2022-12-13 13.66 13.79 13.35 13.40 11.4M
2022-12-12 13.46 13.71 13.23 13.58 16.9M
2022-12-09 13.56 13.65 13.30 13.59 18.9M
2022-12-08 14.03 14.05 13.52 13.56 17.9M
2022-12-07 13.70 14.25 13.70 13.94 21.6M
2022-12-06 13.70 13.92 13.40 13.85 21.7M
2022-12-05 13.89 14.20 13.60 13.84 21.1M
2022-12-02 14.11 14.18 13.73 13.90 19.3M
2022-12-01 14.09 14.28 13.80 14.15 31.7M
2022-11-30 13.35 14.06 13.07 14.05 41.4M
2022-11-29 13.54 13.69 13.27 13.48 21.1M
2022-11-28 13.23 13.89 13.00 13.60 30.5M
2022-11-25 13.55 13.62 13.04 13.07 14.0M
2022-11-24 13.58 14.14 13.45 13.52 26.4M
2022-11-23 13.29 13.81 12.88 13.62 27.7M
2022-11-22 13.50 13.72 13.05 13.20 20.0M
2022-11-21 13.02 13.66 12.88 13.53 22.1M
2022-11-18 13.35 13.56 13.12 13.21 15.6M
2022-11-17 13.88 13.94 13.17 13.28 24.7M
2022-11-16 13.91 14.18 13.60 14.03 27.0M
2022-11-15 13.16 14.11 13.00 14.11 29.9M
2022-11-14 13.60 13.80 12.91 13.17 22.7M
2022-11-11 14.01 14.13 13.60 13.60 21.9M
2022-11-10 13.83 13.96 13.40 13.64 20.9M
2022-11-09 14.10 14.34 13.84 14.03 15.9M
2022-11-08 14.25 14.36 13.80 14.06 21.2M
2022-11-07 14.46 14.70 14.17 14.36 27.0M
2022-11-04 13.50 14.47 13.50 14.45 37.6M
2022-11-03 13.35 13.87 13.20 13.49 22.9M
2022-11-02 12.80 13.75 12.52 13.57 35.3M
2022-11-01 12.33 12.91 12.22 12.85 25.9M
2022-10-31 12.20 12.85 12.00 12.32 32.9M
2022-10-28 13.50 13.87 12.36 12.36 35.3M
2022-10-27 13.61 14.15 13.61 13.73 38.0M
2022-10-26 13.17 13.85 12.89 13.80 50.2M
2022-10-25 11.90 13.10 11.62 13.10 30.6M
2022-10-24 12.11 12.33 11.82 11.91 17.0M
2022-10-21 12.22 12.32 11.92 12.00 18.8M
2022-10-20 12.65 12.76 11.79 12.12 29.9M
2022-10-19 13.17 13.40 12.83 12.85 16.0M
2022-10-18 13.38 13.52 12.98 13.17 22.6M
2022-10-17 13.25 13.49 12.80 13.06 18.4M
2022-10-14 13.34 13.60 13.10 13.38 21.1M
2022-10-13 12.84 13.67 12.77 13.21 33.4M
2022-10-12 11.95 13.07 11.81 12.90 26.4M
2022-10-11 11.54 12.18 11.54 11.95 16.7M
2022-10-10 12.33 12.35 11.24 11.43 26.5M
2022-09-30 12.88 13.02 12.33 12.33 18.8M
2022-09-29 12.88 13.34 12.70 13.09 28.4M
2022-09-28 12.85 13.12 12.66 12.79 25.9M
2022-09-27 12.90 12.98 12.45 12.93 36.2M
2022-09-26 11.92 13.13 11.51 12.94 46.8M
2022-09-23 12.50 12.50 11.72 11.94 15.7M
2022-09-22 12.13 12.58 12.06 12.31 13.2M
2022-09-21 12.19 12.50 11.92 12.25 15.5M
2022-09-20 12.00 12.55 11.85 12.30 27.4M
2022-09-19 11.47 12.18 11.30 11.86 34.2M
2022-09-16 11.63 11.87 11.34 11.39 18.8M
2022-09-15 12.46 12.50 11.42 11.64 35.4M
2022-09-14 12.55 12.87 12.30 12.37 17.6M
2022-09-13 12.78 12.95 12.54 12.90 13.0M
2022-09-09 13.00 13.15 12.58 12.80 17.5M
2022-09-08 13.91 13.98 13.04 13.07 22.6M
2022-09-07 12.98 13.83 12.85 13.61 30.2M
2022-09-06 12.70 13.18 12.44 13.05 28.8M
2022-09-05 12.82 13.06 12.51 12.65 18.7M
2022-09-02 12.52 13.30 12.36 12.87 23.8M
2022-09-01 12.40 12.62 12.19 12.48 18.5M
2022-08-31 13.26 13.33 12.24 12.35 38.1M
2022-08-30 13.69 13.93 13.20 13.30 24.0M
2022-08-29 13.60 14.28 13.55 13.77 26.1M
2022-08-26 13.92 14.35 13.72 13.92 25.6M
2022-08-25 14.01 14.42 13.54 13.80 30.5M
2022-08-24 16.08 16.55 14.23 14.25 47.0M
2022-08-23 15.19 15.92 15.10 15.81 22.7M
2022-08-22 15.31 15.47 14.65 15.27 31.2M
2022-08-19 16.20 16.35 15.40 15.50 23.2M
2022-08-18 16.40 17.02 16.00 16.18 33.0M
2022-08-17 15.42 16.76 15.33 16.40 37.8M
2022-08-16 15.10 16.05 15.00 15.65 27.4M
2022-08-15 14.89 15.60 14.80 15.14 27.2M
2022-08-12 15.35 15.94 14.90 14.94 24.7M
2022-08-11 16.60 16.60 15.36 15.44 31.8M
2022-08-10 15.89 16.59 15.74 16.20 36.9M
2022-08-09 15.07 16.56 14.67 16.00 52.8M
2022-08-08 14.20 15.39 14.09 15.12 38.7M
2022-08-05 14.40 14.83 13.85 14.21 34.6M
2022-08-04 14.91 15.10 13.95 14.37 42.9M
2022-08-03 15.72 16.06 14.61 14.91 46.0M
2022-08-02 15.60 16.75 14.80 15.81 56.6M
2022-08-01 16.10 17.05 15.68 15.94 59.1M
2022-07-29 14.69 16.37 14.60 16.22 76.3M
2022-07-28 15.20 15.20 14.49 14.88 51.2M
2022-07-27 14.00 15.17 13.62 15.17 63.2M
2022-07-26 13.14 14.00 12.80 13.79 38.3M
2022-07-25 13.72 13.76 12.80 13.02 34.0M
2022-07-22 13.32 13.86 13.00 13.71 52.1M
2022-07-21 12.98 13.66 12.29 13.32 67.1M
2022-07-20 12.40 12.55 12.01 12.42 29.5M
2022-07-19 12.18 13.18 12.08 12.50 44.4M
2022-07-18 11.93 12.20 11.83 12.14 21.6M
2022-07-15 11.70 12.39 11.60 11.92 29.1M
2022-07-14 11.18 12.06 11.06 11.87 30.7M
2022-07-13 11.24 11.30 11.02 11.24 12.5M
2022-07-12 11.50 11.68 11.05 11.05 22.7M
2022-07-11 11.70 11.82 11.36 11.56 23.4M
2022-07-08 12.52 12.55 11.67 11.80 46.0M
2022-07-07 11.32 12.53 11.24 12.53 57.7M
2022-07-06 11.36 11.65 11.23 11.39 20.1M
2022-07-05 11.60 11.90 11.34 11.49 29.4M
2022-07-04 11.40 11.80 11.19 11.67 26.7M
2022-07-01 11.36 11.70 11.08 11.58 35.3M
2022-06-30 11.45 11.79 11.40 11.45 41.2M
2022-06-29 12.50 12.53 11.49 11.58 72.8M
2022-06-28 12.85 13.10 12.35 12.72 79.8M
2022-06-27 13.30 14.08 12.88 13.38 110.5M
2022-06-24 12.13 12.88 11.95 12.88 65.1M
2022-06-23 10.86 11.94 10.81 11.71 62.4M
2022-06-22 10.68 11.33 10.65 10.85 51.6M
2022-06-21 10.90 11.36 10.38 10.74 57.0M
2022-06-20 10.90 11.33 10.50 11.33 89.5M
2022-06-17 9.70 10.30 9.57 10.30 42.6M
2022-06-16 9.50 9.55 9.30 9.36 9.0M
2022-06-15 9.39 9.86 9.39 9.40 17.3M
2022-06-14 9.15 9.52 9.00 9.43 15.3M
2022-06-13 9.21 9.43 9.10 9.21 14.3M
2022-06-10 8.83 9.33 8.83 9.28 11.7M
2022-06-09 9.04 9.10 8.80 8.91 8.5M
2022-06-08 9.15 9.26 8.87 9.11 8.2M
2022-06-07 9.39 9.49 8.96 9.08 13.6M
2022-06-06 9.27 9.60 9.20 9.42 19.2M
2022-06-02 8.91 9.39 8.91 9.37 14.8M
2022-06-01 8.91 9.09 8.71 9.01 10.0M
2022-05-31 8.80 8.89 8.71 8.84 9.5M
2022-05-30 8.63 8.88 8.48 8.81 12.4M
2022-05-27 8.59 8.72 8.41 8.56 8.2M
2022-05-26 8.62 8.72 8.44 8.57 9.3M
2022-05-25 8.48 8.71 8.47 8.64 9.6M
2022-05-24 8.87 9.10 8.53 8.56 22.0M
2022-05-23 8.78 8.80 8.62 8.77 8.0M
2022-05-20 8.66 8.80 8.60 8.77 7.8M
2022-05-19 8.59 8.67 8.55 8.65 8.7M
2022-05-18 8.49 8.87 8.38 8.72 16.3M
2022-05-17 8.38 8.56 8.29 8.47 11.5M
2022-05-16 8.58 8.62 8.34 8.40 11.4M
2022-05-13 8.20 8.54 8.20 8.53 11.4M
2022-05-12 8.30 8.42 8.15 8.20 7.2M
2022-05-11 8.02 8.55 8.02 8.33 17.4M
2022-05-10 7.62 8.16 7.58 8.04 12.6M
2022-05-09 7.76 7.87 7.70 7.75 6.3M
2022-05-06 7.80 7.99 7.70 7.80 9.1M
2022-05-05 7.74 8.14 7.70 8.01 14.9M
2022-04-29 7.56 7.74 7.46 7.73 14.0M
2022-04-28 7.77 7.81 7.45 7.55 9.4M
2022-04-27 7.43 7.94 7.20 7.89 8.9M
2022-04-26 7.77 7.77 7.43 7.53 7.3M
2022-04-25 8.09 8.29 7.72 7.72 9.5M
2022-04-22 8.30 8.32 8.11 8.23 4.4M
2022-04-21 8.50 8.63 8.27 8.29 5.9M
2022-04-20 8.66 8.85 8.50 8.55 8.7M
2022-04-19 8.87 8.97 8.65 8.74 11.2M
2022-04-18 8.62 8.97 8.35 8.96 20.4M
2022-04-15 8.29 8.51 8.05 8.50 14.2M
2022-04-14 8.40 8.46 8.06 8.32 13.8M
2022-04-13 8.54 8.56 8.36 8.43 4.3M
2022-04-12 8.36 8.56 8.32 8.53 5.7M
2022-04-11 8.63 8.67 8.35 8.38 7.4M
2022-04-08 8.81 8.81 8.64 8.68 6.6M
2022-04-07 9.00 9.03 8.74 8.80 7.3M
2022-04-06 8.99 9.09 8.94 9.02 6.8M
2022-04-01 9.16 9.19 8.95 9.03 9.0M
2022-03-31 9.20 9.29 9.16 9.20 6.6M
2022-03-30 9.20 9.32 9.13 9.27 7.5M
2022-03-29 9.24 9.35 9.10 9.12 6.0M
2022-03-28 9.33 9.36 9.19 9.25 6.7M
2022-03-25 9.41 9.56 9.40 9.41 6.2M
2022-03-24 9.79 9.79 9.40 9.47 10.2M
2022-03-23 9.80 9.87 9.57 9.78 10.1M
2022-03-22 10.03 10.05 9.73 9.83 11.6M
2022-03-21 10.00 10.27 9.96 10.03 11.2M
2022-03-18 10.11 10.13 9.88 9.97 11.5M
2022-03-17 10.15 10.31 9.96 10.10 20.9M
2022-03-16 10.18 10.32 9.87 10.06 23.4M
2022-03-15 10.13 10.48 9.93 10.06 19.0M
2022-03-14 10.07 10.34 10.02 10.19 13.2M
2022-03-11 9.93 10.45 9.76 10.30 35.0M
2022-03-10 9.50 10.02 9.49 10.02 10.5M
2022-03-09 9.31 9.38 8.62 9.11 12.8M
2022-03-08 9.70 9.77 9.21 9.25 11.9M
2022-03-07 10.00 10.04 9.61 9.69 12.8M
2022-03-04 10.15 10.25 9.99 10.07 13.3M
2022-03-03 10.45 10.55 10.26 10.27 10.4M
2022-03-02 10.36 10.47 10.31 10.41 5.1M
2022-03-01 10.37 10.49 10.30 10.44 9.2M
2022-02-28 10.37 10.44 10.23 10.34 7.1M
2022-02-25 10.33 10.53 10.31 10.37 7.1M
2022-02-24 10.44 10.68 10.21 10.35 13.2M
2022-02-23 10.24 10.49 10.23 10.45 8.0M
2022-02-22 10.38 10.47 10.18 10.21 7.9M
2022-02-21 10.28 10.56 10.23 10.45 11.1M
2022-02-18 10.15 10.29 10.12 10.28 8.3M
2022-02-17 10.14 10.25 10.05 10.15 9.9M
2022-02-16 10.30 10.33 10.11 10.16 13.2M
2022-02-15 10.12 10.30 10.10 10.28 7.9M
2022-02-14 10.18 10.30 10.05 10.11 9.4M
2022-02-11 10.36 10.44 10.17 10.22 10.9M
2022-02-10 10.68 10.68 10.32 10.37 12.9M
2022-02-09 10.40 10.78 10.27 10.69 17.9M
2022-02-08 10.44 10.54 10.11 10.29 22.4M
2022-02-07 10.70 10.71 10.42 10.44 12.7M
2022-01-28 10.80 10.83 10.20 10.44 18.7M
2022-01-27 10.91 11.00 10.66 10.67 9.1M
2022-01-26 10.75 10.96 10.62 10.87 13.7M
2022-01-25 11.57 11.69 10.62 10.69 24.2M
2022-01-24 12.05 12.10 11.48 11.50 20.8M
2022-01-21 12.17 12.41 11.91 12.05 9.8M
2022-01-20 12.59 12.66 12.11 12.12 9.5M
2022-01-19 12.94 12.97 12.55 12.65 8.2M
2022-01-18 13.24 13.59 12.81 12.92 15.0M
2022-01-17 13.10 13.50 12.96 13.24 14.0M
2022-01-14 12.83 13.19 12.60 13.09 13.8M
2022-01-13 12.59 13.22 12.41 12.77 12.6M
2022-01-12 12.48 12.66 12.35 12.60 7.9M
2022-01-11 12.78 12.80 12.43 12.54 9.8M
2022-01-10 12.22 13.08 12.04 12.78 16.0M
2022-01-07 12.64 12.68 12.24 12.29 14.5M
2022-01-06 12.22 12.72 11.97 12.71 14.8M
2022-01-05 12.50 12.52 12.04 12.23 11.2M
2022-01-04 12.66 12.66 12.27 12.53 8.9M