YLZ Information Tech Co

300096
🏛️ china →
6.39
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
2023-12-28 6.70 6.91 6.53 6.82 12.7M
2023-12-27 6.42 6.74 6.42 6.70 11.9M
2023-12-26 6.61 6.61 6.37 6.42 8.4M
2023-12-25 6.66 6.76 6.54 6.62 9.1M
2023-12-22 6.88 6.90 6.61 6.64 11.3M
2023-12-21 6.79 6.88 6.68 6.84 11.5M
2023-12-20 6.91 7.07 6.83 6.83 12.1M
2023-12-19 6.97 7.00 6.82 6.91 13.1M
2023-12-18 6.88 7.14 6.88 6.94 21.0M
2023-12-15 6.91 7.01 6.83 6.90 8.3M
2023-12-14 6.93 7.06 6.91 6.91 9.4M
2023-12-13 7.06 7.13 6.95 6.95 9.6M
2023-12-12 7.01 7.13 6.96 7.08 12.0M
2023-12-11 6.92 7.05 6.86 7.04 15.3M
2023-12-08 7.19 7.19 6.91 6.97 24.2M
2023-12-07 6.80 7.26 6.80 7.20 30.5M
2023-12-06 6.73 6.93 6.67 6.86 13.9M
2023-12-05 6.99 6.99 6.73 6.73 11.5M
2023-12-04 7.01 7.06 6.88 6.99 17.4M
2023-12-01 6.81 7.01 6.66 6.97 20.5M
2023-11-30 6.78 6.83 6.63 6.76 24.1M
2023-11-29 6.40 6.91 6.31 6.80 42.9M
2023-11-28 7.25 7.33 7.16 7.25 11.8M
2023-11-27 7.10 7.33 7.07 7.22 13.9M
2023-11-24 7.30 7.30 7.12 7.16 16.3M
2023-11-23 7.23 7.34 7.15 7.31 19.6M
2023-11-22 7.25 7.48 7.22 7.27 29.1M
2023-11-21 7.51 7.53 7.31 7.34 31.0M
2023-11-20 7.54 7.57 7.31 7.51 43.7M
2023-11-17 7.31 7.99 7.24 7.63 53.6M
2023-11-16 7.20 7.61 7.17 7.46 35.4M
2023-11-15 7.38 7.45 7.24 7.26 22.6M
2023-11-14 7.19 7.42 7.15 7.35 29.5M
2023-11-13 7.11 7.27 7.11 7.20 26.3M
2023-11-10 7.30 7.32 7.06 7.09 34.4M
2023-11-09 7.22 7.63 7.08 7.28 56.3M
2023-11-08 6.84 7.50 6.77 7.18 49.4M
2023-11-07 6.78 6.86 6.73 6.83 14.1M
2023-11-06 6.71 6.83 6.65 6.81 16.1M
2023-11-03 6.57 6.73 6.51 6.69 15.3M
2023-11-02 6.61 6.67 6.54 6.54 12.0M
2023-11-01 6.65 6.70 6.54 6.59 15.9M
2023-10-31 6.77 6.84 6.60 6.64 21.1M
2023-10-30 6.57 6.80 6.56 6.73 31.3M
2023-10-27 6.51 6.67 6.36 6.57 35.1M
2023-10-26 6.29 6.55 6.26 6.45 13.9M
2023-10-25 6.19 6.45 6.15 6.35 12.2M
2023-10-24 6.10 6.23 5.96 6.18 8.7M
2023-10-23 6.20 6.26 6.02 6.05 13.0M
2023-10-20 6.32 6.45 6.16 6.19 14.0M
2023-10-19 6.34 6.65 6.32 6.38 15.7M
2023-10-18 6.35 6.46 6.22 6.39 12.7M
2023-10-17 6.35 6.46 6.30 6.39 10.3M
2023-10-16 6.27 6.39 6.20 6.33 10.3M
2023-10-13 6.30 6.36 6.25 6.28 9.8M
2023-10-12 6.38 6.46 6.33 6.37 12.5M
2023-10-11 6.35 6.49 6.30 6.39 15.3M
2023-10-10 6.08 6.44 6.08 6.38 24.8M
2023-10-09 5.95 6.14 5.94 6.08 14.1M
2023-09-28 5.89 5.97 5.87 5.95 7.4M
2023-09-27 5.92 5.94 5.84 5.85 7.8M
2023-09-26 5.89 5.96 5.86 5.93 7.6M
2023-09-25 5.95 5.97 5.83 5.89 7.4M
2023-09-22 5.84 5.97 5.77 5.95 8.9M
2023-09-21 5.77 5.93 5.75 5.82 6.9M
2023-09-20 5.78 5.88 5.78 5.78 8.1M
2023-09-19 5.89 5.89 5.76 5.78 10.5M
2023-09-18 5.81 5.94 5.77 5.89 11.1M
2023-09-15 6.00 6.03 5.81 5.85 15.5M
2023-09-14 6.15 6.22 5.95 6.00 22.4M
2023-09-13 6.50 6.67 6.15 6.25 37.0M
2023-09-12 6.31 6.39 6.23 6.28 8.0M
2023-09-11 6.37 6.43 6.31 6.33 8.7M
2023-09-08 6.28 6.48 6.19 6.42 10.5M
2023-09-07 6.31 6.46 6.28 6.34 11.8M
2023-09-06 6.17 6.35 6.08 6.34 11.4M
2023-09-05 6.17 6.27 6.15 6.20 8.3M
2023-09-04 6.09 6.20 6.03 6.20 9.0M
2023-09-01 6.21 6.27 6.05 6.08 9.9M
2023-08-31 6.26 6.28 6.16 6.21 9.8M
2023-08-30 6.16 6.28 6.12 6.26 15.5M
2023-08-29 5.76 6.20 5.72 6.17 23.5M
2023-08-28 6.28 6.32 5.78 5.79 22.7M
2023-08-25 6.07 6.35 5.88 5.92 23.2M
2023-08-24 6.36 6.42 6.15 6.17 18.9M
2023-08-23 6.50 6.55 6.32 6.32 21.0M
2023-08-22 6.17 6.57 6.15 6.41 30.7M
2023-08-21 6.03 6.34 6.03 6.07 16.3M
2023-08-18 6.28 6.43 6.03 6.04 14.5M
2023-08-17 6.20 6.34 6.06 6.29 15.0M
2023-08-16 6.30 6.40 6.13 6.26 15.3M
2023-08-15 6.48 6.49 6.27 6.38 19.1M
2023-08-14 6.30 6.56 6.25 6.55 26.3M
2023-08-11 6.45 6.60 6.35 6.37 22.8M
2023-08-10 6.46 6.62 6.39 6.52 25.0M
2023-08-09 6.35 6.69 6.26 6.45 36.6M
2023-08-08 6.39 6.49 6.29 6.34 9.7M
2023-08-07 6.43 6.45 6.32 6.38 12.3M
2023-08-04 6.21 6.48 6.11 6.44 22.2M
2023-08-03 6.12 6.23 6.10 6.21 8.4M
2023-08-02 6.10 6.17 6.05 6.16 8.8M
2023-08-01 6.25 6.27 6.07 6.09 12.3M
2023-07-31 6.23 6.47 6.16 6.21 22.3M
2023-07-28 5.90 6.26 5.86 6.25 22.6M
2023-07-27 6.01 6.02 5.90 5.92 6.3M
2023-07-26 6.08 6.12 5.97 5.98 6.9M
2023-07-25 6.03 6.12 5.99 6.12 10.1M
2023-07-24 5.91 6.04 5.86 5.94 7.5M
2023-07-21 5.96 6.04 5.91 5.93 5.6M
2023-07-20 6.06 6.18 5.96 5.98 7.3M
2023-07-19 6.03 6.15 6.03 6.05 4.7M
2023-07-18 6.20 6.24 6.06 6.08 6.7M
2023-07-17 6.13 6.26 6.10 6.19 10.5M
2023-07-14 6.09 6.25 6.05 6.20 18.3M
2023-07-13 5.87 6.23 5.82 6.15 17.9M
2023-07-12 5.99 6.05 5.84 5.85 8.4M
2023-07-11 5.97 6.03 5.93 6.03 4.5M
2023-07-10 5.99 6.03 5.90 5.95 5.4M
2023-07-07 6.07 6.07 5.92 5.98 6.6M
2023-07-06 6.06 6.16 6.01 6.07 4.4M
2023-07-05 6.16 6.22 6.06 6.07 7.6M
2023-07-04 6.13 6.19 6.09 6.18 6.3M
2023-07-03 6.10 6.18 5.93 6.14 10.3M
2023-06-30 6.04 6.16 6.00 6.14 7.8M
2023-06-29 6.00 6.09 5.95 6.05 7.8M
2023-06-28 6.20 6.21 5.88 6.03 11.4M
2023-06-27 6.19 6.30 6.16 6.18 8.7M
2023-06-26 6.49 6.58 6.14 6.18 12.7M
2023-06-21 6.85 6.85 6.55 6.57 16.1M
2023-06-20 6.80 6.95 6.72 6.91 13.1M
2023-06-19 6.77 6.93 6.75 6.82 8.9M
2023-06-16 6.65 6.86 6.54 6.80 10.3M
2023-06-15 6.85 6.85 6.62 6.67 10.4M
2023-06-14 6.89 6.93 6.81 6.83 8.6M
2023-06-13 6.72 6.93 6.67 6.88 12.2M
2023-06-12 6.82 6.83 6.70 6.74 7.9M
2023-06-09 6.83 6.86 6.66 6.81 10.7M
2023-06-08 6.85 6.94 6.65 6.79 13.1M
2023-06-07 6.62 6.91 6.55 6.80 13.2M
2023-06-06 6.92 6.92 6.57 6.61 15.1M
2023-06-05 6.76 6.90 6.72 6.90 11.3M
2023-06-02 6.74 6.86 6.69 6.76 17.8M
2023-06-01 6.50 6.70 6.43 6.63 15.3M
2023-05-31 6.40 6.56 6.36 6.54 15.2M
2023-05-30 6.28 6.43 6.15 6.39 12.3M
2023-05-29 6.30 6.55 6.26 6.39 12.3M
2023-05-26 6.22 6.33 6.17 6.30 6.5M
2023-05-25 6.24 6.56 6.14 6.24 11.2M
2023-05-24 6.26 6.36 6.14 6.27 7.0M
2023-05-23 6.34 6.39 6.15 6.19 7.7M
2023-05-22 6.43 6.65 6.30 6.34 7.2M
2023-05-19 6.34 6.51 6.32 6.45 8.6M
2023-05-18 6.13 6.43 6.13 6.39 11.8M
2023-05-17 6.14 6.35 6.02 6.20 11.2M
2023-05-16 6.19 6.39 6.11 6.18 9.8M
2023-05-15 6.56 6.57 6.28 6.33 10.6M
2023-05-12 6.50 6.62 6.44 6.46 8.5M
2023-05-11 6.63 6.66 6.49 6.55 10.4M
2023-05-10 6.58 6.78 6.54 6.58 13.8M
2023-05-09 6.63 6.81 6.51 6.53 17.1M
2023-05-08 6.57 6.87 6.40 6.75 19.0M
2023-05-05 6.29 6.69 6.25 6.60 22.6M
2023-05-04 6.36 6.46 6.19 6.34 11.0M
2023-04-28 6.03 6.50 6.01 6.38 17.2M
2023-04-27 5.85 6.17 5.85 6.01 20.0M
2023-04-26 6.06 6.15 5.84 5.85 17.3M
2023-04-25 6.24 6.24 6.04 6.07 14.2M
2023-04-24 6.35 6.38 6.20 6.22 12.5M
2023-04-21 6.87 6.87 6.26 6.28 24.7M
2023-04-20 6.77 6.92 6.73 6.87 14.0M
2023-04-19 6.86 7.00 6.81 6.85 16.1M
2023-04-18 7.16 7.19 6.77 6.89 23.7M
2023-04-17 7.75 7.78 7.15 7.20 29.0M
2023-04-14 8.00 8.04 7.67 7.83 34.2M
2023-04-13 7.81 8.17 7.66 8.11 49.9M
2023-04-12 7.63 7.91 7.47 7.91 32.9M
2023-04-11 7.58 7.82 7.38 7.70 32.3M
2023-04-10 8.16 8.20 7.63 7.72 58.1M
2023-04-07 7.48 8.91 7.32 8.40 77.7M
2023-04-06 7.39 7.80 7.30 7.48 23.0M
2023-04-04 7.69 7.95 7.51 7.57 19.0M
2023-04-03 7.63 7.88 7.43 7.69 22.1M
2023-03-31 7.27 7.88 7.16 7.68 27.6M
2023-03-30 7.55 7.63 7.26 7.29 13.3M
2023-03-29 7.44 7.64 7.37 7.52 22.8M
2023-03-28 7.44 7.55 7.28 7.38 15.3M
2023-03-27 7.33 7.50 7.24 7.50 22.6M
2023-03-24 7.66 7.75 7.29 7.42 26.9M
2023-03-23 7.36 7.55 7.26 7.46 19.5M
2023-03-22 7.20 7.42 7.12 7.41 21.5M
2023-03-21 7.07 7.33 6.94 7.27 22.3M
2023-03-20 6.97 7.15 6.96 7.02 13.0M
2023-03-17 6.79 7.05 6.79 7.00 12.3M
2023-03-16 6.86 6.90 6.66 6.77 7.8M
2023-03-15 7.05 7.05 6.82 6.85 8.6M
2023-03-14 7.06 7.21 6.95 6.97 13.2M
2023-03-13 6.94 7.07 6.80 7.06 11.6M
2023-03-10 6.85 7.02 6.84 6.94 9.8M
2023-03-09 6.89 6.94 6.72 6.92 7.6M
2023-03-08 6.79 6.90 6.71 6.87 6.8M
2023-03-07 6.99 7.04 6.75 6.76 9.7M
2023-03-06 7.07 7.10 6.95 6.98 9.8M
2023-03-03 7.20 7.22 6.95 7.06 14.5M
2023-03-02 7.13 7.29 7.03 7.18 16.6M
2023-03-01 6.90 7.15 6.90 7.13 14.5M
2023-02-28 6.92 6.99 6.82 6.94 9.9M
2023-02-27 6.87 7.02 6.75 6.77 9.2M
2023-02-24 6.90 7.00 6.84 6.90 9.5M
2023-02-23 7.08 7.11 6.81 6.87 14.9M
2023-02-22 7.00 7.12 6.88 7.11 11.8M
2023-02-21 7.03 7.23 6.95 7.10 15.6M
2023-02-20 6.88 7.16 6.88 7.06 12.8M
2023-02-17 7.07 7.38 6.91 6.92 21.7M
2023-02-16 7.23 7.47 7.12 7.21 35.0M
2023-02-15 7.10 7.26 7.05 7.23 24.0M
2023-02-14 7.18 7.20 7.01 7.05 14.6M
2023-02-13 7.15 7.24 7.03 7.15 20.9M
2023-02-10 7.25 7.37 7.15 7.20 25.6M
2023-02-09 7.18 7.27 6.98 7.20 28.2M
2023-02-08 7.54 7.63 7.17 7.20 38.4M
2023-02-07 7.33 7.58 7.22 7.47 51.8M
2023-02-06 7.31 8.08 7.10 7.68 81.2M
2023-02-03 6.56 7.98 6.50 7.77 84.5M
2023-02-02 6.43 6.80 6.40 6.65 16.8M
2023-02-01 6.32 6.45 6.27 6.45 7.1M
2023-01-31 6.38 6.38 6.27 6.32 6.0M
2023-01-30 6.15 6.41 6.10 6.39 13.4M
2023-01-20 5.99 6.18 5.99 6.10 5.9M
2023-01-19 5.85 6.03 5.85 5.99 4.8M
2023-01-18 5.79 5.90 5.75 5.89 4.5M
2023-01-17 5.92 5.92 5.77 5.78 3.9M
2023-01-16 5.75 5.92 5.75 5.89 5.8M
2023-01-13 5.85 5.85 5.71 5.75 4.3M
2023-01-12 5.80 5.88 5.75 5.83 4.5M
2023-01-11 6.04 6.04 5.83 5.84 6.5M
2023-01-10 6.03 6.08 5.93 5.96 5.2M
2023-01-09 6.05 6.14 6.03 6.06 4.8M
2023-01-06 6.20 6.24 6.03 6.03 7.0M
2023-01-05 6.24 6.29 6.18 6.20 6.2M
2023-01-04 6.20 6.29 6.15 6.26 7.6M
2023-01-03 5.96 6.24 5.95 6.20 9.4M