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
2022-12-30 10.61 10.66 10.46 10.50 4.4M
2022-12-29 10.47 10.69 10.38 10.59 7.5M
2022-12-28 10.53 10.60 10.38 10.45 4.7M
2022-12-27 10.72 10.72 10.36 10.54 7.8M
2022-12-26 10.87 10.95 10.65 10.72 7.6M
2022-12-23 10.92 11.05 10.80 10.86 5.6M
2022-12-22 11.33 11.46 10.95 10.98 8.3M
2022-12-21 11.56 11.72 11.29 11.30 7.3M
2022-12-20 11.58 11.73 11.35 11.60 8.6M
2022-12-19 12.40 12.41 11.58 11.70 13.7M
2022-12-16 12.06 12.47 12.02 12.40 14.2M
2022-12-15 12.07 12.25 11.95 12.12 7.5M
2022-12-14 12.38 12.42 12.04 12.08 10.3M
2022-12-13 12.52 12.74 12.25 12.44 15.2M
2022-12-12 12.63 12.80 12.42 12.71 19.0M
2022-12-09 12.33 12.65 12.17 12.33 18.6M
2022-12-08 12.21 12.53 11.97 12.33 23.8M
2022-12-07 11.40 12.18 11.35 12.18 20.5M
2022-12-06 11.68 11.72 11.36 11.44 7.5M
2022-12-05 11.68 11.86 11.59 11.69 7.5M
2022-12-02 11.41 11.74 11.41 11.62 5.9M
2022-12-01 11.69 11.73 11.38 11.48 7.5M
2022-11-30 11.63 11.74 11.49 11.58 6.3M
2022-11-29 11.18 11.65 11.17 11.58 9.0M
2022-11-28 11.42 11.60 11.17 11.27 7.6M
2022-11-25 11.53 11.57 11.25 11.49 5.7M
2022-11-24 11.40 11.61 11.34 11.55 7.1M
2022-11-23 11.77 11.95 11.21 11.36 11.7M
2022-11-22 12.17 12.27 11.66 11.75 12.8M
2022-11-21 12.17 12.28 11.95 12.17 10.8M
2022-11-18 11.98 12.25 11.89 12.17 14.5M
2022-11-17 11.67 12.00 11.63 11.96 12.7M
2022-11-16 11.72 11.94 11.69 11.73 8.2M
2022-11-15 11.88 11.89 11.71 11.80 10.2M
2022-11-14 11.51 12.05 11.51 11.91 14.0M
2022-11-11 11.95 12.20 11.54 11.60 23.0M
2022-11-10 11.71 11.93 11.62 11.85 12.1M
2022-11-09 11.56 11.87 11.52 11.76 11.4M
2022-11-08 11.39 11.82 11.21 11.62 13.5M
2022-11-07 11.37 11.42 11.20 11.39 5.8M
2022-11-04 11.35 11.47 11.29 11.38 6.2M
2022-11-03 11.22 11.45 11.16 11.33 6.1M
2022-11-02 11.22 11.54 11.20 11.30 8.9M
2022-11-01 11.19 11.37 11.04 11.28 6.8M
2022-10-31 10.95 11.23 10.90 11.14 6.1M
2022-10-28 11.28 11.34 11.01 11.02 6.4M
2022-10-27 11.28 11.50 11.12 11.37 7.8M
2022-10-26 10.94 11.35 10.88 11.18 7.9M
2022-10-25 10.92 11.01 10.61 10.86 5.6M
2022-10-24 11.35 11.35 10.95 10.98 6.2M
2022-10-21 11.13 11.35 11.10 11.26 5.6M
2022-10-20 11.16 11.62 11.15 11.26 9.3M
2022-10-19 11.39 11.39 11.06 11.12 5.5M
2022-10-18 11.13 11.36 10.95 11.27 10.5M
2022-10-17 11.10 11.29 11.00 11.06 9.1M
2022-10-14 10.81 11.11 10.78 11.04 7.1M
2022-10-13 10.50 10.85 10.41 10.74 5.3M
2022-10-12 10.28 10.52 10.14 10.50 3.8M
2022-10-11 10.26 10.34 10.00 10.31 3.5M
2022-10-10 10.55 10.68 10.16 10.22 4.6M
2022-09-30 10.39 10.56 10.22 10.42 4.4M
2022-09-29 10.60 10.69 10.21 10.34 5.5M
2022-09-28 10.52 10.95 10.40 10.40 7.7M
2022-09-27 10.12 10.53 10.12 10.51 8.0M
2022-09-26 10.35 10.35 10.06 10.06 4.1M
2022-09-23 10.70 10.74 10.40 10.43 3.4M
2022-09-22 10.68 10.79 10.58 10.68 3.6M
2022-09-21 10.61 10.74 10.44 10.70 3.4M
2022-09-20 10.57 10.70 10.53 10.66 3.5M
2022-09-19 10.85 10.85 10.39 10.51 5.8M
2022-09-16 11.00 11.09 10.81 10.85 4.5M
2022-09-15 11.27 11.30 10.86 10.99 5.4M
2022-09-14 11.30 11.30 11.02 11.19 6.8M
2022-09-13 11.63 11.69 11.44 11.46 4.8M
2022-09-09 11.79 11.79 11.59 11.61 4.9M
2022-09-08 11.77 11.85 11.65 11.72 4.3M
2022-09-07 11.80 11.81 11.67 11.76 5.2M
2022-09-06 11.50 11.87 11.45 11.81 8.0M
2022-09-05 11.53 11.68 11.40 11.47 4.0M
2022-09-02 11.60 11.67 11.37 11.54 5.6M
2022-09-01 11.48 11.62 11.42 11.52 5.0M
2022-08-31 11.76 11.80 11.41 11.47 7.1M
2022-08-30 11.79 11.93 11.71 11.76 6.2M
2022-08-29 11.68 11.79 11.56 11.78 5.8M
2022-08-26 11.81 12.01 11.60 11.78 9.3M
2022-08-25 11.80 11.84 11.55 11.75 7.2M
2022-08-24 11.86 11.98 11.73 11.76 7.9M
2022-08-23 11.69 11.90 11.61 11.84 5.7M
2022-08-22 11.45 11.75 11.35 11.71 6.3M
2022-08-19 11.75 11.75 11.49 11.51 6.0M
2022-08-18 11.50 11.78 11.46 11.70 7.8M
2022-08-17 11.51 11.59 11.47 11.52 3.8M
2022-08-16 11.51 11.62 11.47 11.51 4.5M
2022-08-15 11.40 11.57 11.34 11.53 4.1M
2022-08-12 11.39 11.53 11.34 11.47 4.9M
2022-08-11 11.30 11.42 11.27 11.41 4.9M
2022-08-10 11.32 11.33 11.06 11.20 4.4M
2022-08-09 11.28 11.34 11.20 11.32 4.1M
2022-08-08 11.16 11.37 11.09 11.32 5.9M
2022-08-05 11.10 11.20 11.00 11.19 6.2M
2022-08-04 10.88 11.12 10.87 11.09 6.3M
2022-08-03 10.80 11.16 10.80 10.83 8.6M
2022-08-02 11.43 11.43 10.80 10.80 10.6M
2022-08-01 11.60 11.64 11.46 11.52 6.0M
2022-07-29 11.86 11.88 11.61 11.64 7.0M
2022-07-28 11.83 11.93 11.75 11.89 6.5M
2022-07-27 11.81 11.91 11.71 11.84 6.7M
2022-07-26 12.00 12.01 11.64 11.87 8.7M
2022-07-25 11.92 12.17 11.92 12.00 7.5M
2022-07-22 12.39 12.45 11.80 11.92 17.1M
2022-07-21 12.66 12.68 12.37 12.39 11.3M
2022-07-20 12.37 12.79 12.28 12.61 14.0M
2022-07-19 12.54 12.54 12.24 12.35 13.0M
2022-07-18 12.42 12.64 12.32 12.54 12.1M
2022-07-15 12.62 12.84 12.30 12.39 19.7M
2022-07-14 12.57 12.57 12.39 12.49 9.5M
2022-07-13 12.27 12.52 12.18 12.49 9.4M
2022-07-12 12.56 12.60 12.30 12.31 10.2M
2022-07-11 12.58 12.81 12.45 12.65 14.0M
2022-07-08 12.66 12.85 12.55 12.65 12.4M
2022-07-07 12.78 12.84 12.43 12.70 16.1M
2022-07-06 12.65 13.13 12.59 12.88 26.9M
2022-07-05 12.66 12.70 12.38 12.70 14.6M
2022-07-04 12.27 12.63 12.21 12.59 15.7M
2022-07-01 12.33 12.40 12.16 12.25 8.0M
2022-06-30 12.37 12.42 12.20 12.32 10.4M
2022-06-29 12.58 12.58 12.23 12.27 14.1M
2022-06-28 12.20 12.73 12.07 12.65 20.0M
2022-06-27 11.93 12.40 11.92 12.20 13.4M
2022-06-24 12.06 12.13 11.87 11.91 9.4M
2022-06-23 11.91 12.05 11.70 12.01 11.4M
2022-06-22 12.12 12.25 11.88 11.90 11.2M
2022-06-21 12.45 12.45 12.03 12.13 12.1M
2022-06-20 12.25 12.42 12.13 12.39 11.9M
2022-06-17 12.20 12.28 12.01 12.22 11.6M
2022-06-16 12.35 12.47 12.14 12.26 14.1M
2022-06-15 12.59 12.76 12.21 12.29 19.1M
2022-06-14 12.10 12.60 12.04 12.48 23.2M
2022-06-13 12.00 12.43 11.97 12.18 19.6M
2022-06-10 11.62 12.05 11.60 11.97 16.2M
2022-06-09 11.79 11.95 11.70 11.75 14.0M
2022-06-08 12.03 12.03 11.62 11.79 17.1M
2022-06-07 11.80 12.17 11.64 12.09 22.5M
2022-06-06 11.53 11.91 11.53 11.80 16.1M
2022-06-02 12.08 12.08 11.57 11.66 18.8M
2022-06-01 11.68 12.26 11.63 12.15 23.7M
2022-05-31 11.66 11.75 11.45 11.74 12.6M
2022-05-30 11.63 11.80 11.53 11.74 13.7M
2022-05-27 11.76 11.87 11.48 11.60 15.2M
2022-05-26 11.68 11.84 11.46 11.80 18.0M
2022-05-25 11.45 11.69 11.45 11.65 16.7M
2022-05-24 12.36 12.36 11.44 11.45 31.9M
2022-05-23 12.20 12.53 12.14 12.37 24.0M
2022-05-20 12.03 12.39 12.03 12.20 25.5M
2022-05-19 12.30 12.51 11.91 12.12 33.1M
2022-05-18 12.75 12.89 12.45 12.58 31.5M
2022-05-17 12.41 13.28 12.16 13.05 52.5M
2022-05-16 12.79 12.89 12.33 12.47 33.0M
2022-05-13 13.16 13.51 12.66 12.75 44.6M
2022-05-12 13.01 13.69 12.77 13.38 67.4M
2022-05-11 15.20 15.90 13.91 14.00 92.3M
2022-05-10 16.60 17.58 14.80 15.32 108.5M
2022-05-09 15.92 16.06 15.50 16.06 20.6M
2022-05-06 13.10 14.60 12.80 14.60 49.5M
2022-05-05 12.66 13.27 11.81 13.27 66.9M
2022-04-29 10.67 12.06 10.62 12.06 45.5M
2022-04-28 10.98 11.20 10.26 10.96 35.3M
2022-04-27 10.89 11.65 10.64 11.40 43.2M
2022-04-26 10.18 11.18 9.98 11.18 21.6M
2022-04-25 10.65 11.21 10.10 10.16 20.9M
2022-04-22 10.33 11.10 10.29 10.80 17.5M
2022-04-21 10.74 10.80 10.32 10.34 11.5M
2022-04-20 10.47 11.04 10.42 10.78 17.6M
2022-04-19 10.31 10.65 10.24 10.55 13.5M
2022-04-18 10.08 10.42 9.94 10.36 20.5M
2022-04-15 11.40 11.40 10.32 10.50 37.6M
2022-04-14 10.56 10.56 10.56 10.56 4.6M
2022-04-13 9.71 9.73 9.46 9.60 3.3M
2022-04-12 9.54 9.76 9.46 9.73 3.2M
2022-04-11 9.68 9.84 9.58 9.63 4.2M
2022-04-08 9.87 9.90 9.46 9.66 5.0M
2022-04-07 10.03 10.12 9.81 9.86 4.9M
2022-04-06 9.90 10.20 9.86 10.09 7.1M
2022-04-01 9.98 10.00 9.72 9.81 6.2M
2022-03-31 9.85 10.28 9.82 10.03 8.8M
2022-03-30 10.00 10.00 9.73 9.90 6.4M
2022-03-29 10.00 10.07 9.83 9.96 6.3M
2022-03-28 10.16 10.25 9.92 9.98 6.8M
2022-03-25 9.99 10.32 9.95 10.16 9.9M
2022-03-24 9.87 10.10 9.75 10.04 7.9M
2022-03-23 10.05 10.24 9.80 9.87 9.0M
2022-03-22 9.71 9.91 9.56 9.80 5.7M
2022-03-21 9.77 9.78 9.58 9.74 4.1M
2022-03-18 9.49 9.79 9.49 9.71 6.2M
2022-03-17 9.33 9.65 9.32 9.49 5.4M
2022-03-16 9.20 9.35 8.95 9.31 4.4M
2022-03-15 9.35 9.54 9.08 9.13 6.0M
2022-03-14 9.54 9.75 9.44 9.45 5.7M
2022-03-11 9.26 9.52 9.15 9.51 5.3M
2022-03-10 9.35 9.53 9.10 9.30 4.6M
2022-03-09 9.20 9.36 8.86 9.23 5.4M
2022-03-08 9.53 9.58 9.13 9.14 4.4M
2022-03-07 9.59 9.78 9.49 9.55 4.5M
2022-03-04 9.65 9.82 9.56 9.60 4.1M
2022-03-03 9.50 9.73 9.47 9.71 5.4M
2022-03-02 9.40 9.52 9.36 9.48 3.6M
2022-03-01 9.31 9.59 9.31 9.50 5.1M
2022-02-28 9.39 9.44 9.18 9.26 2.9M
2022-02-25 9.26 9.48 9.26 9.42 3.3M
2022-02-24 9.45 9.49 9.13 9.23 4.6M
2022-02-23 9.38 9.49 9.32 9.46 2.6M
2022-02-22 9.35 9.48 9.27 9.40 3.1M
2022-02-21 9.19 9.46 9.15 9.42 3.3M
2022-02-18 9.08 9.27 9.05 9.21 1.9M
2022-02-17 9.18 9.23 9.06 9.09 2.4M
2022-02-16 9.15 9.26 9.15 9.19 1.8M
2022-02-15 9.10 9.19 9.03 9.10 1.7M
2022-02-14 9.12 9.22 9.03 9.09 2.0M
2022-02-11 9.25 9.25 9.08 9.14 2.8M
2022-02-10 9.32 9.38 9.26 9.30 2.3M
2022-02-09 9.21 9.35 9.15 9.32 3.0M
2022-02-08 9.12 9.22 9.03 9.20 2.6M
2022-02-07 9.12 9.23 9.01 9.14 3.2M
2022-01-28 8.80 9.08 8.78 9.00 3.0M
2022-01-27 8.99 9.09 8.76 8.78 4.0M
2022-01-26 9.02 9.09 8.92 9.00 3.3M
2022-01-25 9.41 9.46 8.90 8.91 5.6M
2022-01-24 9.53 9.53 9.28 9.35 6.8M
2022-01-21 10.07 10.07 9.64 9.69 6.5M
2022-01-20 10.42 10.50 9.99 10.05 6.1M
2022-01-19 10.43 10.52 10.22 10.41 5.5M
2022-01-18 10.94 10.94 10.39 10.47 9.0M
2022-01-17 10.77 11.13 10.73 10.91 8.8M
2022-01-14 10.63 10.97 10.36 10.72 10.4M
2022-01-13 10.86 10.88 10.50 10.52 6.0M
2022-01-12 10.79 10.84 10.55 10.73 5.3M
2022-01-11 10.73 10.92 10.58 10.80 9.0M
2022-01-10 10.40 10.79 10.31 10.71 7.1M
2022-01-07 10.55 10.85 10.35 10.36 7.9M
2022-01-06 10.26 10.75 10.24 10.61 9.1M
2022-01-05 10.70 10.77 10.17 10.27 10.5M
2022-01-04 10.65 10.94 10.65 10.77 8.7M