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
2023-12-29 17.68 18.77 17.68 18.67 21.2M
2023-12-28 17.42 17.95 17.32 17.75 9.9M
2023-12-27 17.72 17.76 17.28 17.48 9.7M
2023-12-26 17.95 18.05 17.50 17.70 7.0M
2023-12-25 17.45 18.10 17.40 17.95 10.5M
2023-12-22 17.58 17.71 17.34 17.46 7.7M
2023-12-21 17.40 17.69 17.07 17.58 10.8M
2023-12-20 18.01 18.10 17.20 17.41 21.7M
2023-12-19 18.30 18.48 17.87 18.02 15.2M
2023-12-18 17.82 18.69 17.65 18.39 31.4M
2023-12-15 17.70 17.82 17.53 17.59 4.9M
2023-12-14 17.85 17.91 17.38 17.61 9.6M
2023-12-13 18.06 18.15 17.63 17.79 7.9M
2023-12-12 18.03 18.32 17.99 18.10 6.6M
2023-12-11 17.81 18.17 17.40 18.15 11.1M
2023-12-08 18.02 18.06 17.30 17.99 20.1M
2023-12-07 17.99 18.28 17.73 18.03 7.9M
2023-12-06 18.06 18.31 17.92 17.99 8.0M
2023-12-05 18.18 18.42 18.00 18.10 7.7M
2023-12-04 18.30 18.32 18.04 18.24 9.0M
2023-12-01 18.50 18.58 18.09 18.20 9.2M
2023-11-30 18.65 18.78 18.13 18.44 10.7M
2023-11-29 18.92 19.05 18.63 18.77 9.8M
2023-11-28 18.39 18.91 18.27 18.91 13.2M
2023-11-27 18.11 18.59 17.98 18.48 13.4M
2023-11-24 18.79 18.85 18.12 18.17 11.6M
2023-11-23 17.74 19.20 17.74 18.70 29.5M
2023-11-22 17.83 18.09 17.68 17.71 7.7M
2023-11-21 18.21 18.34 17.84 17.93 10.3M
2023-11-20 18.71 18.75 18.02 18.31 14.0M
2023-11-17 17.75 18.48 17.73 18.46 16.8M
2023-11-16 18.20 18.27 17.73 17.93 11.6M
2023-11-15 17.65 18.49 17.63 18.05 25.8M
2023-11-14 17.77 18.01 17.45 17.61 10.6M
2023-11-13 17.18 18.04 17.16 17.77 16.5M
2023-11-10 17.36 17.37 17.03 17.15 10.1M
2023-11-09 17.30 17.35 17.10 17.32 10.6M
2023-11-08 17.60 17.66 17.15 17.37 12.3M
2023-11-07 17.59 17.78 17.42 17.53 11.7M
2023-11-06 17.80 17.95 17.34 17.70 16.5M
2023-11-03 17.59 17.94 17.50 17.66 8.6M
2023-11-02 17.77 17.99 17.43 17.50 8.1M
2023-11-01 17.50 18.20 17.30 17.77 12.4M
2023-10-31 18.44 18.44 17.25 17.56 20.0M
2023-10-30 18.50 18.57 18.10 18.44 12.2M
2023-10-27 19.00 19.18 18.34 18.54 16.9M
2023-10-26 17.85 19.25 17.85 19.14 21.2M
2023-10-25 17.85 18.24 17.70 18.03 8.2M
2023-10-24 16.99 17.97 16.94 17.70 10.9M
2023-10-23 17.16 17.42 16.79 16.89 8.9M
2023-10-20 17.43 17.77 17.25 17.32 8.4M
2023-10-19 18.07 18.11 17.52 17.61 12.4M
2023-10-18 18.15 18.55 17.90 18.36 13.8M
2023-10-17 18.65 18.70 17.26 18.15 27.4M
2023-10-16 19.05 19.08 18.54 18.71 9.9M
2023-10-13 19.21 19.47 18.93 19.04 10.5M
2023-10-12 18.60 19.59 18.48 19.33 16.1M
2023-10-11 19.10 19.13 18.56 18.73 11.3M
2023-10-10 19.53 19.59 18.99 19.12 13.4M
2023-10-09 19.19 19.83 18.70 19.49 21.0M
2023-09-28 18.55 19.03 18.38 18.89 14.6M
2023-09-27 18.83 18.97 18.51 18.53 11.7M
2023-09-26 18.99 19.05 18.63 18.91 10.1M
2023-09-25 18.25 19.50 18.17 18.90 24.6M
2023-09-22 18.09 18.25 17.72 18.20 10.4M
2023-09-21 18.30 18.49 17.82 17.87 7.5M
2023-09-20 18.13 18.81 18.13 18.36 15.0M
2023-09-19 18.00 18.65 17.94 18.29 14.4M
2023-09-18 17.36 18.60 17.26 18.16 21.5M
2023-09-15 17.69 17.72 17.06 17.47 16.9M
2023-09-14 18.00 18.14 17.42 17.59 18.4M
2023-09-13 18.71 18.71 17.93 18.07 13.4M
2023-09-12 17.95 19.03 17.91 18.79 24.2M
2023-09-11 17.59 18.02 17.42 17.95 10.0M
2023-09-08 17.52 17.84 17.49 17.65 7.0M
2023-09-07 18.00 18.00 17.56 17.68 9.7M
2023-09-06 17.99 18.30 17.89 18.00 8.9M
2023-09-05 18.26 18.51 17.95 18.06 10.0M
2023-09-04 18.50 18.80 17.81 18.28 12.2M
2023-09-01 18.45 18.47 17.98 18.27 12.2M
2023-08-31 18.70 18.70 18.16 18.35 10.8M
2023-08-30 18.99 19.02 18.56 18.75 16.6M
2023-08-29 17.42 19.15 17.40 18.75 36.3M
2023-08-28 18.19 18.67 17.31 17.41 13.9M
2023-08-25 17.69 17.85 17.08 17.29 10.3M
2023-08-24 17.70 18.31 17.70 17.83 8.3M
2023-08-23 17.56 18.04 17.35 17.84 11.1M
2023-08-22 18.09 18.40 17.36 17.89 14.8M
2023-08-21 18.31 18.51 17.85 17.96 12.1M
2023-08-18 18.65 18.84 18.35 18.46 9.1M
2023-08-17 17.78 19.08 17.55 18.64 18.3M
2023-08-16 17.91 18.01 17.53 17.69 7.8M
2023-08-15 18.23 18.44 17.77 17.99 11.0M
2023-08-14 17.95 18.34 17.44 18.23 20.3M
2023-08-11 18.31 18.67 17.88 18.22 16.4M
2023-08-10 18.85 18.88 18.09 18.28 22.1M
2023-08-09 18.39 19.29 18.05 19.05 28.8M
2023-08-08 17.91 19.16 17.91 18.59 26.7M
2023-08-07 17.64 18.38 17.43 17.98 17.6M
2023-08-04 16.80 17.73 16.76 17.55 15.7M
2023-08-03 17.00 17.10 16.67 16.96 8.4M
2023-08-02 16.86 17.25 16.82 16.98 8.5M
2023-08-01 17.02 17.49 16.92 16.94 12.9M
2023-07-31 17.05 17.55 17.00 17.19 12.3M
2023-07-28 16.69 17.36 16.43 16.93 18.6M
2023-07-27 17.00 17.40 16.62 16.81 21.6M
2023-07-26 17.36 17.45 16.50 16.58 14.5M
2023-07-25 16.79 17.82 16.56 17.39 21.9M
2023-07-24 16.50 16.81 16.22 16.52 8.5M
2023-07-21 16.79 16.90 16.43 16.52 12.9M
2023-07-20 17.20 17.30 16.65 16.67 16.3M
2023-07-19 17.43 17.70 17.14 17.20 11.1M
2023-07-18 17.28 18.05 17.10 17.64 22.9M
2023-07-17 17.30 17.40 16.90 17.18 13.4M
2023-07-14 17.29 17.70 17.13 17.34 15.9M
2023-07-13 17.58 17.65 17.13 17.29 18.5M
2023-07-12 18.19 18.48 17.44 17.50 28.3M
2023-07-11 17.46 18.27 17.18 18.27 38.8M
2023-07-10 17.60 17.77 16.83 17.11 24.2M
2023-07-07 17.30 18.01 17.18 17.48 17.0M
2023-07-06 17.44 17.83 17.16 17.49 15.0M
2023-07-05 17.68 18.23 17.35 17.44 18.9M
2023-07-04 17.09 17.91 16.90 17.75 26.7M
2023-07-03 17.57 18.30 16.98 17.10 36.7M
2023-06-30 17.15 18.30 16.90 17.70 34.5M
2023-06-29 16.40 17.23 16.14 17.10 33.9M
2023-06-28 15.98 16.49 15.80 16.39 30.9M
2023-06-27 15.94 16.06 15.60 15.83 19.0M
2023-06-26 16.11 16.53 15.96 16.00 18.7M
2023-06-21 16.37 16.56 16.06 16.17 18.3M
2023-06-20 15.97 16.89 15.93 16.42 33.1M
2023-06-19 15.95 16.56 15.75 16.02 26.3M
2023-06-16 16.02 16.35 15.88 16.00 23.3M
2023-06-15 15.95 16.40 15.75 16.02 34.0M
2023-06-14 15.75 16.38 15.74 16.05 38.7M
2023-06-13 15.21 15.68 15.03 15.63 34.0M
2023-06-12 14.16 15.25 14.09 14.91 24.9M
2023-06-09 13.94 14.30 13.91 14.17 15.7M
2023-06-08 14.24 14.24 13.80 13.87 12.4M
2023-06-07 14.70 14.75 14.15 14.25 20.3M
2023-06-06 14.45 15.29 14.37 14.54 39.1M
2023-06-05 14.18 14.28 13.75 14.16 19.3M
2023-06-02 13.79 14.00 13.71 13.97 13.4M
2023-06-01 13.65 13.88 13.57 13.76 12.4M
2023-05-31 13.89 14.00 13.63 13.68 10.7M
2023-05-30 13.78 14.20 13.75 13.89 22.9M
2023-05-29 13.85 13.85 13.55 13.74 15.7M
2023-05-26 13.55 13.98 13.21 13.85 23.4M
2023-05-25 13.19 13.46 13.13 13.44 14.6M
2023-05-24 13.26 13.48 13.16 13.29 11.1M
2023-05-23 13.34 13.60 13.22 13.26 13.4M
2023-05-22 12.97 13.42 12.86 13.34 19.0M
2023-05-19 13.11 13.13 12.88 12.99 12.1M
2023-05-18 13.08 13.34 13.06 13.13 17.4M
2023-05-17 12.99 13.18 12.97 13.06 8.6M
2023-05-16 13.11 13.22 12.96 13.03 12.8M
2023-05-15 13.02 13.18 12.90 13.12 14.9M
2023-05-12 13.25 13.45 12.99 13.00 14.6M
2023-05-11 13.12 13.52 13.02 13.32 27.4M
2023-05-10 12.50 13.43 12.31 13.14 39.9M
2023-05-09 12.73 12.78 12.47 12.48 21.1M
2023-05-08 12.55 13.26 12.50 12.72 29.2M
2023-05-05 13.30 13.33 12.48 12.49 45.1M
2023-05-04 13.45 13.76 13.15 13.38 31.9M
2023-04-28 14.01 14.09 13.43 13.53 40.4M
2023-04-27 13.67 14.42 13.55 14.12 40.7M
2023-04-26 13.30 14.08 13.19 13.84 34.1M
2023-04-25 13.87 13.92 13.00 13.25 30.1M
2023-04-24 13.28 14.18 13.27 13.87 37.7M
2023-04-21 13.67 14.04 13.23 13.28 28.5M
2023-04-20 13.87 13.88 13.50 13.70 21.2M
2023-04-19 14.46 14.50 13.85 13.90 34.0M
2023-04-18 14.29 14.91 14.21 14.55 36.4M
2023-04-17 14.45 14.93 14.15 14.20 50.7M
2023-04-14 13.82 14.55 13.70 14.55 47.0M
2023-04-13 13.28 13.47 13.10 13.23 11.2M
2023-04-12 13.50 13.68 13.15 13.28 14.0M
2023-04-11 13.68 13.87 13.41 13.50 11.6M
2023-04-10 13.62 14.01 13.46 13.74 20.1M
2023-04-07 13.41 13.82 13.36 13.59 17.6M
2023-04-06 13.35 13.63 13.21 13.42 20.3M
2023-04-04 13.88 13.90 13.11 13.35 29.5M
2023-04-03 14.29 14.40 13.84 13.88 24.3M
2023-03-31 14.23 14.49 14.15 14.27 11.9M
2023-03-30 14.31 14.42 13.86 14.23 15.6M
2023-03-29 13.61 14.46 13.61 14.31 24.3M
2023-03-28 13.45 13.87 13.34 13.74 17.6M
2023-03-27 13.20 13.80 13.13 13.58 20.8M
2023-03-24 13.15 13.48 13.07 13.30 18.5M
2023-03-23 13.20 13.40 13.00 13.13 14.7M
2023-03-22 13.42 13.95 13.22 13.28 28.9M
2023-03-21 12.71 13.33 12.55 13.25 26.5M
2023-03-20 12.79 12.90 12.43 12.70 23.5M
2023-03-17 13.05 13.09 12.73 12.78 10.8M
2023-03-16 13.16 13.32 12.83 12.86 13.8M
2023-03-15 13.17 13.32 13.00 13.04 13.1M
2023-03-14 13.39 13.41 12.56 13.07 24.4M
2023-03-13 13.46 13.64 13.15 13.39 20.2M
2023-03-10 14.00 14.07 13.33 13.40 25.7M
2023-03-09 14.39 14.41 14.03 14.07 9.2M
2023-03-08 14.16 14.46 14.11 14.26 8.8M
2023-03-07 14.62 14.80 14.39 14.41 7.0M
2023-03-06 14.52 14.78 14.26 14.65 10.5M
2023-03-03 14.62 14.85 14.50 14.58 6.7M
2023-03-02 15.04 15.19 14.56 14.62 16.1M
2023-03-01 15.21 15.21 14.90 15.11 9.8M
2023-02-28 15.07 15.25 14.90 15.18 8.3M
2023-02-27 14.98 15.30 14.65 15.08 16.3M
2023-02-24 15.52 15.52 14.81 14.96 24.7M
2023-02-23 15.50 15.70 15.33 15.49 7.8M
2023-02-22 15.71 15.91 15.44 15.53 10.6M
2023-02-21 15.58 16.15 15.40 15.74 10.5M
2023-02-20 15.38 15.65 15.15 15.58 10.5M
2023-02-17 15.36 15.57 15.33 15.38 11.0M
2023-02-16 15.79 15.91 15.20 15.33 13.9M
2023-02-15 15.92 16.25 15.81 15.87 9.1M
2023-02-14 16.08 16.28 15.74 15.84 11.2M
2023-02-13 15.79 16.30 15.79 16.20 11.4M
2023-02-10 16.20 16.29 15.71 15.85 12.7M
2023-02-09 16.25 16.48 16.00 16.21 14.2M
2023-02-08 16.29 16.55 15.91 16.28 13.9M
2023-02-07 15.65 16.33 15.50 16.27 20.8M
2023-02-06 15.69 15.90 15.25 15.55 16.7M
2023-02-03 15.81 16.15 15.45 15.82 15.1M
2023-02-02 16.02 16.30 15.86 15.93 11.3M
2023-02-01 15.72 16.70 15.72 16.03 23.5M
2023-01-31 15.40 16.25 15.36 15.92 24.8M
2023-01-30 15.50 15.83 15.23 15.30 18.0M
2023-01-20 14.95 15.05 14.79 14.95 9.5M
2023-01-19 15.11 15.11 14.80 14.92 11.6M
2023-01-18 15.20 15.40 14.94 15.00 11.4M
2023-01-17 15.16 15.45 15.08 15.26 13.5M
2023-01-16 14.50 15.40 14.44 15.11 28.3M
2023-01-13 14.55 14.95 14.43 14.57 9.8M
2023-01-12 14.58 14.84 14.48 14.55 10.4M
2023-01-11 14.55 14.75 14.47 14.52 12.7M
2023-01-10 14.36 14.85 13.93 14.64 25.2M
2023-01-09 14.19 14.75 14.16 14.32 27.6M
2023-01-06 13.52 14.35 13.52 14.27 37.9M
2023-01-05 12.83 13.73 12.81 13.66 29.5M
2023-01-04 12.87 12.87 12.61 12.77 13.9M
2023-01-03 12.44 12.97 12.39 12.88 16.3M