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
2023-12-29 9.66 9.78 9.63 9.78 2.5M
2023-12-28 9.58 9.70 9.47 9.63 2.4M
2023-12-27 9.53 9.61 9.40 9.58 2.1M
2023-12-26 9.63 9.68 9.50 9.52 2.3M
2023-12-25 9.70 9.75 9.56 9.64 2.2M
2023-12-22 9.89 9.94 9.65 9.69 2.7M
2023-12-21 9.88 9.94 9.64 9.94 2.9M
2023-12-20 9.99 10.08 9.88 9.88 2.1M
2023-12-19 9.99 10.00 9.80 9.96 2.6M
2023-12-18 10.03 10.14 9.93 9.97 2.9M
2023-12-15 10.21 10.26 9.99 10.03 3.2M
2023-12-14 10.23 10.36 10.10 10.21 4.0M
2023-12-13 10.04 10.25 9.93 10.13 3.1M
2023-12-12 10.01 10.03 9.91 10.01 2.5M
2023-12-11 9.83 9.93 9.69 9.92 3.5M
2023-12-08 10.22 10.25 9.88 9.91 3.8M
2023-12-07 10.24 10.29 10.15 10.17 2.9M
2023-12-06 10.26 10.30 10.17 10.23 2.6M
2023-12-05 10.34 10.37 10.20 10.24 3.2M
2023-12-04 10.35 10.45 10.26 10.37 3.2M
2023-12-01 10.29 10.36 10.21 10.33 2.4M
2023-11-30 10.25 10.33 10.18 10.29 2.5M
2023-11-29 10.38 10.44 10.25 10.25 2.2M
2023-11-28 10.33 10.42 10.11 10.38 3.4M
2023-11-27 10.46 10.46 10.27 10.28 3.7M
2023-11-24 10.36 10.51 10.36 10.47 4.1M
2023-11-23 10.16 10.43 10.16 10.38 3.6M
2023-11-22 10.28 10.30 10.19 10.20 2.0M
2023-11-21 10.28 10.33 10.19 10.24 2.1M
2023-11-20 10.22 10.31 10.17 10.28 3.3M
2023-11-17 10.14 10.22 10.03 10.21 2.6M
2023-11-16 10.20 10.20 10.07 10.08 1.6M
2023-11-15 10.18 10.24 10.02 10.16 3.0M
2023-11-14 10.18 10.24 10.11 10.13 2.7M
2023-11-13 10.17 10.24 10.10 10.16 2.6M
2023-11-10 10.19 10.23 10.07 10.17 2.7M
2023-11-09 10.23 10.36 10.15 10.18 2.8M
2023-11-08 10.14 10.33 10.09 10.22 3.6M
2023-11-07 10.23 10.24 10.14 10.15 3.3M
2023-11-06 10.00 10.20 10.00 10.17 3.3M
2023-11-03 10.02 10.08 9.97 9.99 2.7M
2023-11-02 10.08 10.15 9.93 9.97 3.1M
2023-11-01 9.88 10.14 9.82 10.10 4.2M
2023-10-31 9.77 9.93 9.74 9.89 3.3M
2023-10-30 9.63 9.93 9.62 9.82 4.4M
2023-10-27 9.71 9.75 9.44 9.66 6.5M
2023-10-26 9.92 9.94 9.79 9.87 2.4M
2023-10-25 9.90 10.03 9.90 9.94 2.7M
2023-10-24 9.62 9.93 9.58 9.89 3.2M
2023-10-23 9.73 9.82 9.57 9.66 2.9M
2023-10-20 9.82 9.90 9.76 9.80 2.0M
2023-10-19 9.88 10.01 9.72 9.83 2.2M
2023-10-18 10.16 10.20 9.91 9.93 2.3M
2023-10-17 10.23 10.27 10.10 10.20 2.1M
2023-10-16 10.30 10.38 10.18 10.25 3.0M
2023-10-13 10.21 10.33 10.16 10.25 3.2M
2023-10-12 10.19 10.34 10.12 10.25 4.1M
2023-10-11 9.95 10.17 9.95 10.09 2.8M
2023-10-10 10.10 10.15 9.93 9.95 2.6M
2023-10-09 10.26 10.29 10.00 10.10 2.9M
2023-09-28 10.24 10.30 10.18 10.24 2.4M
2023-09-27 10.07 10.26 10.07 10.20 2.9M
2023-09-26 10.13 10.15 10.03 10.11 2.6M
2023-09-25 9.95 10.14 9.95 10.09 2.6M
2023-09-22 9.90 10.03 9.80 10.00 2.3M
2023-09-21 10.01 10.04 9.88 9.90 2.5M
2023-09-20 10.00 10.09 9.97 10.00 2.2M
2023-09-19 10.02 10.12 9.99 10.00 2.8M
2023-09-18 9.94 10.06 9.92 10.05 3.2M
2023-09-15 9.87 10.00 9.79 9.94 4.0M
2023-09-14 9.76 9.87 9.74 9.77 2.4M
2023-09-13 9.94 9.96 9.72 9.79 2.7M
2023-09-12 9.81 10.02 9.77 9.94 4.4M
2023-09-11 9.61 9.83 9.56 9.77 3.1M
2023-09-08 9.57 9.67 9.55 9.59 1.7M
2023-09-07 9.74 9.77 9.58 9.58 2.8M
2023-09-06 9.78 9.82 9.72 9.76 1.7M
2023-09-05 9.81 9.87 9.76 9.80 2.6M
2023-09-04 9.85 9.85 9.71 9.81 2.3M
2023-09-01 9.78 9.78 9.64 9.75 2.8M
2023-08-31 9.59 9.80 9.53 9.77 5.6M
2023-08-30 9.56 9.70 9.54 9.62 3.8M
2023-08-29 9.35 9.56 9.35 9.56 4.2M
2023-08-28 9.60 9.60 9.37 9.39 6.8M
2023-08-25 9.30 9.36 9.15 9.17 4.7M
2023-08-24 9.27 9.40 9.19 9.32 4.3M
2023-08-23 9.32 9.43 9.28 9.28 3.7M
2023-08-22 9.50 9.61 9.25 9.39 6.0M
2023-08-21 9.67 9.72 9.51 9.52 4.8M
2023-08-18 10.06 10.06 9.63 9.64 8.9M
2023-08-17 10.20 10.26 9.97 10.08 7.4M
2023-08-16 10.52 10.55 10.19 10.25 7.6M
2023-08-15 10.43 10.54 10.24 10.49 9.4M
2023-08-14 10.30 10.61 10.15 10.52 10.6M
2023-08-11 10.63 10.80 10.40 10.46 13.5M
2023-08-10 10.72 10.87 10.49 10.58 17.6M
2023-08-09 11.21 11.21 10.71 10.79 34.0M
2023-08-08 10.10 10.88 10.00 10.88 20.3M
2023-08-07 10.09 10.12 9.85 9.89 5.4M
2023-08-04 10.38 10.40 10.05 10.09 8.8M
2023-08-03 10.46 10.55 10.26 10.33 11.7M
2023-08-02 10.07 10.90 10.06 10.43 19.2M
2023-08-01 9.98 9.99 9.91 9.94 1.7M
2023-07-31 9.98 10.03 9.93 9.98 2.3M
2023-07-28 9.93 9.96 9.85 9.95 2.2M
2023-07-27 9.98 10.00 9.89 9.93 1.6M
2023-07-26 9.94 9.99 9.89 9.98 1.9M
2023-07-25 9.88 9.95 9.85 9.94 2.8M
2023-07-24 9.74 9.85 9.71 9.83 2.3M
2023-07-21 9.73 9.83 9.58 9.76 1.8M
2023-07-20 9.76 9.79 9.74 9.74 1.7M
2023-07-19 9.81 9.84 9.69 9.72 1.4M
2023-07-18 9.70 9.83 9.70 9.80 2.0M
2023-07-17 9.64 9.77 9.54 9.77 2.5M
2023-07-14 9.75 9.88 9.70 9.75 2.2M
2023-07-13 9.63 9.76 9.63 9.71 1.7M
2023-07-12 9.70 9.74 9.60 9.61 1.7M
2023-07-11 9.68 9.75 9.64 9.69 1.2M
2023-07-10 9.82 9.83 9.65 9.68 1.9M
2023-07-07 9.72 9.80 9.61 9.78 2.0M
2023-07-06 9.75 9.75 9.64 9.67 1.8M
2023-07-05 9.70 9.78 9.69 9.73 2.1M
2023-07-04 9.70 9.77 9.66 9.76 1.8M
2023-07-03 9.78 9.82 9.69 9.73 2.1M
2023-06-30 9.49 9.80 9.48 9.74 3.8M
2023-06-29 9.38 9.62 9.31 9.51 3.0M
2023-06-28 9.40 9.40 9.18 9.37 1.9M
2023-06-27 9.19 9.43 9.18 9.36 1.6M
2023-06-26 9.31 9.35 9.14 9.18 2.6M
2023-06-21 9.44 9.46 9.31 9.35 2.4M
2023-06-20 9.57 9.59 9.43 9.44 3.2M
2023-06-19 9.70 9.71 9.58 9.60 2.6M
2023-06-16 9.65 9.71 9.64 9.68 2.3M
2023-06-15 9.61 9.66 9.52 9.65 2.8M
2023-06-14 9.78 9.93 9.63 9.63 4.1M
2023-06-13 9.72 10.04 9.70 9.81 6.8M
2023-06-12 9.68 9.97 9.65 9.76 8.3M
2023-06-09 9.92 9.96 9.42 9.48 9.6M
2023-06-08 9.89 9.94 9.75 9.92 2.5M
2023-06-07 9.83 9.89 9.78 9.85 1.8M
2023-06-06 10.04 10.04 9.80 9.83 2.6M
2023-06-05 9.93 10.05 9.85 10.04 3.1M
2023-06-02 9.77 10.10 9.72 9.94 3.8M
2023-06-01 9.73 9.87 9.61 9.76 2.2M
2023-05-31 9.78 10.02 9.72 9.73 2.4M
2023-05-30 9.90 9.98 9.65 9.78 2.8M
2023-05-29 9.83 9.97 9.81 9.93 2.6M
2023-05-26 9.80 9.87 9.68 9.83 1.8M
2023-05-25 9.88 9.88 9.63 9.77 2.2M
2023-05-24 9.89 9.89 9.73 9.82 2.0M
2023-05-23 9.85 9.97 9.82 9.90 2.6M
2023-05-22 9.79 9.86 9.76 9.85 1.9M
2023-05-19 9.69 9.82 9.62 9.79 2.8M
2023-05-18 9.73 9.79 9.65 9.69 2.5M
2023-05-17 9.64 9.75 9.58 9.75 2.4M
2023-05-16 9.65 9.66 9.57 9.61 1.8M
2023-05-15 9.62 9.67 9.42 9.65 4.6M
2023-05-12 9.76 9.81 9.62 9.62 3.4M
2023-05-11 9.74 9.84 9.73 9.77 2.1M
2023-05-10 9.89 9.89 9.71 9.73 4.3M
2023-05-09 10.03 10.09 9.88 9.89 3.9M
2023-05-08 10.18 10.18 9.96 10.03 3.7M
2023-05-05 10.16 10.20 9.95 10.02 3.5M
2023-05-04 9.99 10.22 9.90 10.21 5.4M
2023-04-28 10.22 10.22 9.86 10.06 11.0M
2023-04-27 10.43 10.71 10.38 10.65 4.1M
2023-04-26 10.19 10.48 10.13 10.41 3.0M
2023-04-25 10.54 10.54 10.07 10.22 6.1M
2023-04-24 10.44 10.61 10.36 10.53 2.5M
2023-04-21 10.74 10.81 10.48 10.48 4.0M
2023-04-20 10.95 10.96 10.74 10.80 3.6M
2023-04-19 11.08 11.09 10.90 10.94 2.4M
2023-04-18 11.15 11.17 11.02 11.08 2.1M
2023-04-17 11.01 11.15 10.94 11.13 2.9M
2023-04-14 10.99 11.20 10.96 11.05 3.4M
2023-04-13 10.91 11.10 10.81 10.99 4.7M
2023-04-12 10.89 11.02 10.83 10.91 3.1M
2023-04-11 10.94 10.95 10.77 10.85 3.1M
2023-04-10 11.08 11.15 10.87 10.88 3.7M
2023-04-07 10.92 11.14 10.90 11.07 4.8M
2023-04-06 10.86 10.99 10.80 10.87 3.9M
2023-04-04 10.93 10.93 10.81 10.88 4.2M
2023-04-03 11.02 11.17 10.84 10.93 5.5M
2023-03-31 10.78 11.05 10.76 10.99 6.8M
2023-03-30 11.30 11.30 10.66 10.79 14.9M
2023-03-29 11.70 11.74 11.35 11.57 6.5M
2023-03-28 11.40 11.83 11.37 11.74 8.0M
2023-03-27 11.42 11.49 11.30 11.39 4.6M
2023-03-24 11.32 11.55 11.30 11.39 5.9M
2023-03-23 11.43 11.43 11.24 11.30 4.3M
2023-03-22 11.35 11.54 11.26 11.40 4.3M
2023-03-21 11.19 11.32 11.14 11.29 4.1M
2023-03-20 11.54 11.54 11.12 11.14 7.8M
2023-03-17 11.66 11.72 11.48 11.54 4.3M
2023-03-16 11.57 11.84 11.46 11.62 4.8M
2023-03-15 11.37 11.72 11.36 11.62 5.1M
2023-03-14 11.64 11.65 11.22 11.31 5.2M
2023-03-13 11.55 11.67 11.36 11.66 4.3M
2023-03-10 11.74 11.78 11.56 11.56 4.1M
2023-03-09 11.66 11.85 11.62 11.82 3.7M
2023-03-08 11.55 11.69 11.54 11.64 3.5M
2023-03-07 11.89 11.91 11.59 11.59 5.2M
2023-03-06 11.88 12.00 11.81 11.89 4.0M
2023-03-03 11.96 12.04 11.83 11.91 4.3M
2023-03-02 12.09 12.12 11.91 11.92 5.4M
2023-03-01 12.13 12.14 11.97 12.09 5.2M
2023-02-28 11.81 12.13 11.81 12.13 7.0M
2023-02-27 12.08 12.16 11.79 11.81 6.9M
2023-02-24 12.05 12.36 12.04 12.11 8.3M
2023-02-23 12.26 12.26 11.95 12.08 9.5M
2023-02-22 12.25 12.39 12.17 12.18 10.2M
2023-02-21 12.40 12.55 12.19 12.40 17.3M
2023-02-20 12.62 12.72 12.16 12.32 30.6M
2023-02-17 11.95 12.35 11.85 12.32 19.3M
2023-02-16 12.20 12.34 11.76 11.87 12.1M
2023-02-15 12.10 12.43 11.87 12.13 14.3M
2023-02-14 11.90 12.10 11.87 12.10 7.4M
2023-02-13 11.77 11.92 11.62 11.89 8.0M
2023-02-10 11.80 11.83 11.69 11.76 4.0M
2023-02-09 11.66 11.81 11.62 11.80 5.3M
2023-02-08 11.68 11.71 11.63 11.66 3.3M
2023-02-07 11.76 11.76 11.60 11.69 4.1M
2023-02-06 11.69 11.76 11.60 11.65 4.2M
2023-02-03 11.83 11.85 11.53 11.75 6.0M
2023-02-02 11.72 11.98 11.65 11.84 6.6M
2023-02-01 11.65 11.72 11.53 11.70 6.3M
2023-01-31 11.80 11.80 11.47 11.65 10.4M
2023-01-30 11.87 11.94 11.70 11.85 6.4M
2023-01-20 12.01 12.14 11.82 11.85 9.4M
2023-01-19 11.89 12.17 11.75 12.00 10.8M
2023-01-18 11.58 11.97 11.57 11.78 10.8M
2023-01-17 11.15 12.05 11.15 11.68 13.1M
2023-01-16 11.08 11.24 11.08 11.21 3.9M
2023-01-13 11.05 11.21 11.01 11.11 3.4M
2023-01-12 11.10 11.10 10.94 11.04 3.3M
2023-01-11 10.90 11.29 10.88 11.05 7.7M
2023-01-10 10.82 11.05 10.71 10.93 5.3M
2023-01-09 10.78 10.85 10.74 10.82 3.9M
2023-01-06 10.89 10.93 10.71 10.76 4.5M
2023-01-05 10.81 11.00 10.78 10.87 5.0M
2023-01-04 10.77 10.88 10.71 10.85 5.1M
2023-01-03 10.53 10.79 10.52 10.78 5.9M