Yongan Pharm A

002365
🏛️ china →
16.91
Last Update: 2025-09-29
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 10.54 10.78 10.52 10.61 7.9M
2021-12-30 10.52 10.60 10.40 10.51 7.0M
2021-12-29 10.29 10.69 10.23 10.52 10.5M
2021-12-28 10.49 10.53 10.27 10.31 5.7M
2021-12-27 10.10 10.55 10.07 10.48 10.1M
2021-12-24 10.16 10.41 10.10 10.18 6.0M
2021-12-23 10.27 10.45 10.10 10.14 5.1M
2021-12-22 10.21 10.30 10.16 10.26 4.3M
2021-12-21 10.11 10.27 10.06 10.19 3.7M
2021-12-20 10.10 10.33 10.05 10.07 3.5M
2021-12-17 10.28 10.28 10.06 10.13 3.0M
2021-12-16 10.18 10.25 10.08 10.21 3.2M
2021-12-15 10.21 10.23 10.05 10.07 3.0M
2021-12-14 9.94 10.32 9.92 10.21 4.9M
2021-12-13 10.17 10.18 9.96 9.97 4.4M
2021-12-10 10.17 10.24 10.04 10.18 4.8M
2021-12-09 10.27 10.37 10.13 10.23 6.8M
2021-12-08 10.41 10.53 10.11 10.29 8.6M
2021-12-07 10.42 10.88 10.33 10.50 8.7M
2021-12-06 10.66 10.66 10.21 10.38 10.4M
2021-12-03 10.50 11.09 10.21 10.57 14.8M
2021-12-02 10.05 10.56 10.04 10.16 9.5M
2021-12-01 9.98 10.15 9.77 10.10 6.4M
2021-11-30 9.81 10.03 9.75 9.90 5.7M
2021-11-29 9.66 9.83 9.56 9.81 4.6M
2021-11-26 9.62 9.77 9.53 9.64 3.4M
2021-11-25 9.47 9.71 9.42 9.62 3.2M
2021-11-24 9.50 9.50 9.37 9.47 1.9M
2021-11-23 9.52 9.55 9.41 9.48 1.7M
2021-11-22 9.50 9.60 9.42 9.48 2.7M
2021-11-19 9.26 9.56 9.22 9.52 3.0M
2021-11-18 9.41 9.49 9.26 9.26 2.3M
2021-11-17 9.40 9.50 9.34 9.40 2.3M
2021-11-16 9.40 9.57 9.40 9.40 2.8M
2021-11-15 9.30 9.44 9.26 9.41 1.9M
2021-11-12 9.17 9.30 9.17 9.30 2.1M
2021-11-11 9.18 9.20 9.10 9.17 1.8M
2021-11-10 9.07 9.17 8.99 9.17 2.4M
2021-11-09 9.07 9.08 9.00 9.06 1.1M
2021-11-08 9.05 9.07 8.97 9.05 1.4M
2021-11-05 9.10 9.10 8.97 9.01 1.5M
2021-11-04 8.93 9.03 8.91 8.96 1.5M
2021-11-03 8.87 8.96 8.77 8.96 1.0M
2021-11-02 9.01 9.03 8.66 8.88 1.6M
2021-11-01 8.77 9.03 8.77 9.01 1.7M
2021-10-29 8.66 8.85 8.66 8.85 1.1M
2021-10-28 8.91 8.95 8.59 8.68 2.2M
2021-10-27 8.99 9.01 8.80 8.85 1.6M
2021-10-26 8.90 9.04 8.87 8.99 1.1M
2021-10-25 8.87 8.95 8.80 8.90 1.2M
2021-10-22 8.98 9.01 8.86 8.87 1.6M
2021-10-21 8.93 9.01 8.91 8.98 1.6M
2021-10-20 9.12 9.13 8.96 8.98 2.1M
2021-10-19 9.15 9.21 9.11 9.12 1.5M
2021-10-18 9.12 9.22 9.06 9.14 1.3M
2021-10-15 9.23 9.24 9.10 9.11 1.5M
2021-10-14 9.24 9.25 9.15 9.18 1.3M
2021-10-13 9.17 9.30 9.07 9.24 1.4M
2021-10-12 9.21 9.26 9.04 9.12 1.8M
2021-10-11 9.26 9.29 9.18 9.22 1.3M
2021-10-08 9.18 9.28 9.14 9.25 1.9M
2021-09-30 8.93 9.13 8.93 9.09 1.4M
2021-09-29 9.15 9.15 8.88 8.94 2.9M
2021-09-28 9.26 9.29 9.08 9.16 2.6M
2021-09-27 9.78 9.78 9.20 9.21 5.1M
2021-09-24 9.93 9.94 9.69 9.70 4.1M
2021-09-23 9.99 10.04 9.86 9.90 5.3M
2021-09-22 9.81 9.96 9.70 9.93 6.4M
2021-09-17 9.68 9.93 9.65 9.80 4.9M
2021-09-16 9.86 10.05 9.72 9.72 6.6M
2021-09-15 9.48 9.91 9.38 9.87 8.9M
2021-09-14 9.63 9.70 9.40 9.44 4.3M
2021-09-13 9.38 9.65 9.33 9.64 5.0M
2021-09-10 9.50 9.52 9.31 9.39 4.5M
2021-09-09 9.60 9.62 9.47 9.52 4.4M
2021-09-08 9.54 9.65 9.53 9.60 3.3M
2021-09-07 9.55 9.58 9.46 9.56 3.4M
2021-09-06 9.55 9.55 9.40 9.53 3.7M
2021-09-03 9.46 9.59 9.45 9.53 4.3M
2021-09-02 9.58 9.80 9.50 9.52 4.9M
2021-09-01 9.43 9.68 9.43 9.57 6.0M
2021-08-31 9.43 9.50 9.32 9.43 3.7M
2021-08-30 9.40 9.65 9.27 9.51 6.3M
2021-08-27 9.90 9.90 9.34 9.48 6.0M
2021-08-26 9.54 9.85 9.35 9.68 10.0M
2021-08-25 9.09 9.52 9.09 9.49 9.1M
2021-08-24 9.10 9.18 9.04 9.08 2.6M
2021-08-23 8.94 9.08 8.94 9.06 2.5M
2021-08-20 9.15 9.15 8.90 8.94 3.8M
2021-08-19 9.26 9.26 9.13 9.16 2.8M
2021-08-18 9.28 9.32 9.14 9.26 3.7M
2021-08-17 9.59 9.60 9.26 9.29 5.4M
2021-08-16 9.20 9.60 9.20 9.57 9.1M
2021-08-13 9.19 9.25 9.12 9.21 2.6M
2021-08-12 9.26 9.31 9.15 9.19 3.1M
2021-08-11 9.29 9.30 9.20 9.27 2.6M
2021-08-10 9.36 9.44 9.18 9.24 4.5M
2021-08-09 9.15 9.54 9.10 9.40 6.5M
2021-08-06 8.85 9.35 8.72 9.21 6.5M
2021-08-05 8.98 8.98 8.82 8.83 2.3M
2021-08-04 9.10 9.10 8.96 8.99 2.0M
2021-08-03 8.93 9.08 8.92 9.04 2.9M
2021-08-02 8.82 8.98 8.73 8.96 3.0M
2021-07-30 8.76 8.85 8.60 8.81 2.1M
2021-07-29 8.84 8.85 8.75 8.76 1.6M
2021-07-28 8.66 8.81 8.51 8.75 2.6M
2021-07-27 8.81 8.95 8.68 8.69 2.5M
2021-07-26 8.95 8.96 8.67 8.80 3.8M
2021-07-23 9.08 9.13 8.95 8.96 3.5M
2021-07-22 9.15 9.18 9.06 9.12 2.3M
2021-07-21 9.09 9.20 9.06 9.13 2.5M
2021-07-20 8.99 9.11 8.95 9.08 2.0M
2021-07-19 9.13 9.13 9.01 9.03 2.8M
2021-07-16 9.17 9.18 9.07 9.11 3.0M
2021-07-15 9.43 9.43 9.12 9.21 7.9M
2021-07-14 9.62 9.93 9.61 9.72 4.7M
2021-07-13 9.58 9.70 9.50 9.68 2.8M
2021-07-12 9.49 9.60 9.46 9.58 3.4M
2021-07-09 9.43 9.46 9.25 9.44 3.4M
2021-07-08 9.73 9.77 9.46 9.52 4.8M
2021-07-07 9.67 9.80 9.62 9.73 3.2M
2021-07-06 9.85 9.88 9.64 9.70 3.5M
2021-07-05 9.72 9.89 9.71 9.88 3.0M
2021-07-02 9.92 10.02 9.71 9.80 5.2M
2021-07-01 10.16 10.28 10.00 10.01 6.4M
2021-06-30 9.93 10.20 9.91 10.16 6.9M
2021-06-29 9.78 10.03 9.73 9.98 6.2M
2021-06-28 9.74 9.85 9.69 9.81 3.5M
2021-06-25 9.71 9.83 9.60 9.77 4.2M
2021-06-24 9.94 9.95 9.64 9.72 6.3M
2021-06-23 10.01 10.08 9.90 9.93 4.2M
2021-06-22 9.99 10.07 9.90 10.05 4.6M
2021-06-21 10.00 10.08 9.90 9.97 6.1M
2021-06-18 9.97 10.38 9.97 10.19 7.2M
2021-06-17 9.85 10.03 9.76 9.99 5.5M
2021-06-16 9.91 10.08 9.68 9.86 6.1M
2021-06-15 10.50 10.50 9.81 9.91 11.2M
2021-06-11 10.34 10.52 10.23 10.50 9.4M
2021-06-10 10.36 10.40 10.22 10.28 8.0M
2021-06-09 10.58 10.83 10.25 10.36 11.3M
2021-06-08 10.80 11.03 10.60 10.66 9.3M
2021-06-07 10.78 10.83 10.59 10.75 9.7M
2021-06-04 10.98 11.10 10.53 10.62 13.9M
2021-06-03 10.80 11.28 10.63 11.08 17.3M
2021-06-02 11.35 11.44 10.87 10.95 17.8M
2021-06-01 11.70 11.99 11.25 11.35 27.6M
2021-05-31 12.38 12.38 11.63 11.90 43.5M
2021-05-28 11.52 12.52 11.50 12.52 42.6M
2021-05-27 10.79 11.38 10.55 11.38 25.6M
2021-05-26 10.40 11.40 10.20 11.00 24.8M
2021-05-25 10.20 10.75 9.97 10.40 14.6M
2021-05-24 9.94 10.18 9.82 10.16 10.8M
2021-05-21 9.75 10.24 9.75 10.09 14.2M
2021-05-20 10.00 10.38 9.91 9.91 19.8M
2021-05-19 11.50 11.50 10.35 10.41 32.8M
2021-05-18 10.90 10.90 10.90 10.90 9.2M
2021-05-17 9.35 9.91 9.33 9.91 14.3M
2021-05-14 8.97 9.10 8.89 9.01 3.2M
2021-05-13 8.81 9.05 8.76 8.92 2.9M
2021-05-12 8.74 8.85 8.70 8.84 1.6M
2021-05-11 8.75 8.80 8.60 8.79 2.0M
2021-05-10 8.78 8.93 8.68 8.74 2.1M
2021-05-07 8.92 8.96 8.73 8.77 3.1M
2021-05-06 9.10 9.16 8.91 8.92 2.6M
2021-04-30 8.98 9.23 8.85 9.13 3.4M
2021-04-29 9.18 9.21 8.89 8.90 3.2M
2021-04-28 9.10 9.20 8.96 9.17 2.0M
2021-04-27 9.18 9.31 8.98 9.10 2.3M
2021-04-26 9.30 9.44 9.20 9.26 2.9M
2021-04-23 9.37 9.42 9.18 9.20 2.3M
2021-04-22 9.43 9.50 9.32 9.36 3.3M
2021-04-21 9.02 9.59 9.01 9.42 6.3M
2021-04-20 9.13 9.22 9.05 9.06 1.8M
2021-04-19 9.11 9.21 9.07 9.13 2.8M
2021-04-16 8.99 9.13 8.93 9.09 2.5M
2021-04-15 8.87 8.98 8.85 8.95 1.6M
2021-04-14 8.92 9.00 8.85 8.93 1.2M
2021-04-13 8.85 8.97 8.83 8.88 1.6M
2021-04-12 9.10 9.11 8.87 8.87 1.7M
2021-04-09 9.05 9.12 8.98 9.09 1.4M
2021-04-08 9.16 9.16 9.03 9.04 1.8M
2021-04-07 9.08 9.38 9.02 9.16 2.8M
2021-04-06 8.92 9.16 8.89 9.12 2.1M
2021-04-02 8.90 8.97 8.86 8.91 1.1M
2021-04-01 8.99 8.99 8.86 8.90 1.7M
2021-03-31 8.90 9.10 8.78 8.99 3.4M
2021-03-30 9.28 9.33 9.07 9.07 2.7M
2021-03-29 9.36 9.38 9.28 9.31 1.5M
2021-03-26 9.34 9.41 9.30 9.35 1.6M
2021-03-25 9.45 9.45 9.25 9.33 1.6M
2021-03-24 9.38 9.47 9.35 9.43 1.6M
2021-03-23 9.46 9.46 9.32 9.41 2.1M
2021-03-22 9.37 9.50 9.30 9.44 2.4M
2021-03-19 9.10 9.46 9.03 9.36 3.5M
2021-03-18 9.17 9.21 9.11 9.13 1.8M
2021-03-17 9.11 9.16 9.10 9.15 1.2M
2021-03-16 9.09 9.13 9.01 9.12 1.4M
2021-03-15 8.99 9.11 8.98 9.08 1.2M
2021-03-12 9.12 9.15 9.02 9.05 1.1M
2021-03-11 8.86 9.18 8.85 9.15 1.5M
2021-03-10 9.06 9.19 8.88 8.89 1.7M
2021-03-09 9.39 9.39 8.97 9.06 2.4M
2021-03-08 9.43 9.53 9.32 9.34 1.6M
2021-03-05 9.31 9.46 9.31 9.43 1.2M
2021-03-04 9.51 9.60 9.36 9.37 2.4M
2021-03-03 9.51 9.55 9.41 9.52 1.8M
2021-03-02 9.63 9.65 9.42 9.47 2.1M
2021-03-01 9.47 9.63 9.40 9.57 1.8M
2021-02-26 9.30 9.54 9.27 9.47 1.9M
2021-02-25 9.63 9.70 9.37 9.38 2.5M
2021-02-24 9.75 9.78 9.56 9.60 2.9M
2021-02-23 9.41 9.79 9.34 9.74 4.6M
2021-02-22 9.35 9.59 9.26 9.42 4.4M
2021-02-19 9.06 9.34 9.02 9.30 2.8M
2021-02-18 8.96 9.15 8.93 9.07 2.3M
2021-02-10 8.81 8.94 8.81 8.84 1.6M
2021-02-09 8.60 8.83 8.51 8.81 1.6M
2021-02-08 8.73 8.74 8.54 8.60 1.4M
2021-02-05 8.58 8.87 8.51 8.63 1.4M
2021-02-04 8.87 8.87 8.40 8.59 2.3M
2021-02-03 9.06 9.09 8.82 8.83 1.7M
2021-02-02 8.91 9.21 8.91 9.05 2.5M
2021-02-01 8.81 8.99 8.76 8.96 1.7M
2021-01-29 8.69 8.85 8.60 8.85 2.1M
2021-01-28 8.68 8.79 8.65 8.66 1.6M
2021-01-27 8.84 8.85 8.72 8.79 1.6M
2021-01-26 8.90 8.90 8.71 8.85 1.8M
2021-01-25 9.19 9.21 8.89 8.91 2.6M
2021-01-22 9.23 9.29 9.11 9.24 2.3M
2021-01-21 9.44 9.56 9.28 9.30 3.5M
2021-01-20 9.20 9.31 9.10 9.14 1.6M
2021-01-19 9.22 9.42 9.12 9.28 2.1M
2021-01-18 9.23 9.28 9.13 9.22 2.1M
2021-01-15 9.03 9.24 8.93 9.18 2.3M
2021-01-14 8.93 9.08 8.83 9.04 2.4M
2021-01-13 8.92 9.04 8.77 8.93 2.1M
2021-01-12 8.75 9.00 8.68 8.94 2.5M
2021-01-11 8.99 9.00 8.66 8.70 3.4M
2021-01-08 9.00 9.12 8.79 8.97 2.6M
2021-01-07 9.33 9.33 8.94 9.00 4.1M
2021-01-06 9.52 9.52 9.27 9.35 2.9M
2021-01-05 9.50 9.56 9.38 9.53 3.1M
2021-01-04 9.39 9.56 9.31 9.55 3.3M