Youkeshu Tech

300209
🏛️ china →
7.00
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 2.78 2.83 2.72 2.80 8.7M
2023-12-28 2.83 3.00 2.80 2.84 13.2M
2023-12-27 2.69 2.92 2.67 2.82 11.0M
2023-12-26 2.69 2.71 2.64 2.71 3.9M
2023-12-25 2.61 2.70 2.56 2.69 5.3M
2023-12-22 2.62 2.65 2.57 2.61 4.6M
2023-12-21 2.57 2.65 2.54 2.63 4.4M
2023-12-20 2.59 2.62 2.58 2.60 4.5M
2023-12-19 2.51 2.60 2.48 2.59 7.9M
2023-12-18 2.59 2.59 2.46 2.51 8.4M
2023-12-15 2.68 2.68 2.58 2.61 8.5M
2023-12-14 2.79 2.83 2.66 2.68 12.3M
2023-12-13 2.83 2.87 2.79 2.79 4.9M
2023-12-12 2.77 2.88 2.77 2.82 5.4M
2023-12-11 2.90 2.90 2.69 2.80 15.9M
2023-12-08 2.92 3.06 2.91 2.98 11.4M
2023-12-07 2.95 2.99 2.91 2.93 5.0M
2023-12-06 2.90 2.98 2.90 2.94 6.0M
2023-12-05 2.91 2.94 2.90 2.92 5.4M
2023-12-04 3.00 3.01 2.91 2.92 11.5M
2023-12-01 2.97 3.02 2.96 3.02 6.1M
2023-11-30 2.98 3.00 2.95 2.97 4.0M
2023-11-29 3.06 3.06 2.96 2.99 9.8M
2023-11-28 3.04 3.08 3.02 3.06 4.9M
2023-11-27 3.02 3.07 3.02 3.05 7.2M
2023-11-24 3.14 3.17 3.02 3.02 13.2M
2023-11-23 3.14 3.20 3.11 3.15 10.6M
2023-11-22 3.12 3.17 3.11 3.15 6.8M
2023-11-21 3.23 3.24 3.13 3.14 12.7M
2023-11-20 3.26 3.30 3.20 3.23 9.7M
2023-11-17 3.19 3.30 3.15 3.29 12.6M
2023-11-16 3.18 3.37 3.17 3.20 15.0M
2023-11-15 3.15 3.20 3.13 3.16 7.0M
2023-11-14 3.10 3.17 3.07 3.16 9.5M
2023-11-13 3.11 3.16 3.09 3.11 8.1M
2023-11-10 3.11 3.15 3.08 3.14 7.5M
2023-11-09 3.13 3.21 3.09 3.11 11.4M
2023-11-08 3.16 3.22 3.13 3.14 12.6M
2023-11-07 3.13 3.18 3.12 3.16 10.7M
2023-11-06 3.09 3.17 3.06 3.16 11.4M
2023-11-03 3.10 3.16 3.05 3.09 11.2M
2023-11-02 3.09 3.20 3.07 3.10 13.7M
2023-11-01 3.10 3.13 3.04 3.09 10.3M
2023-10-31 2.99 3.13 2.98 3.12 15.5M
2023-10-30 2.96 3.04 2.94 2.99 10.0M
2023-10-27 2.95 2.98 2.92 2.97 7.4M
2023-10-26 2.94 2.97 2.90 2.94 8.5M
2023-10-25 2.96 3.09 2.94 3.00 9.4M
2023-10-24 2.90 2.98 2.90 2.96 5.6M
2023-10-23 3.05 3.05 2.87 2.90 10.0M
2023-10-20 2.98 3.12 2.94 3.05 10.3M
2023-10-19 3.13 3.14 2.98 3.00 11.4M
2023-10-18 3.22 3.24 3.10 3.14 15.7M
2023-10-17 3.24 3.50 3.23 3.29 24.3M
2023-10-16 3.08 3.48 3.01 3.33 30.4M
2023-10-13 2.99 3.15 2.98 3.07 11.3M
2023-10-12 3.04 3.07 2.99 3.02 6.7M
2023-10-11 2.96 3.09 2.94 3.05 12.3M
2023-10-10 2.94 2.97 2.92 2.95 4.5M
2023-10-09 2.97 2.97 2.90 2.96 5.9M
2023-09-28 2.96 3.01 2.93 2.97 5.6M
2023-09-27 3.03 3.04 2.94 2.94 7.3M
2023-09-26 2.95 3.03 2.94 3.02 8.1M
2023-09-25 3.00 3.02 2.92 2.95 11.7M
2023-09-22 3.01 3.17 3.01 3.07 11.1M
2023-09-21 3.10 3.15 3.01 3.05 11.4M
2023-09-20 3.13 3.22 3.10 3.14 12.8M
2023-09-19 3.00 3.18 2.98 3.16 15.0M
2023-09-18 3.01 3.11 2.98 3.04 9.6M
2023-09-15 2.94 3.08 2.90 3.04 10.5M
2023-09-14 2.89 2.97 2.88 2.93 6.2M
2023-09-13 2.96 2.99 2.86 2.91 6.6M
2023-09-12 2.99 3.00 2.95 2.97 5.8M
2023-09-11 3.06 3.07 2.95 3.01 7.2M
2023-09-08 3.00 3.09 2.96 3.04 7.5M
2023-09-07 3.06 3.14 3.01 3.02 11.4M
2023-09-06 3.02 3.29 3.01 3.15 16.5M
2023-09-05 3.05 3.05 2.99 3.01 7.7M
2023-09-04 3.04 3.11 2.98 3.07 9.2M
2023-09-01 2.92 3.04 2.88 3.03 12.1M
2023-08-31 2.99 2.99 2.90 2.91 8.0M
2023-08-30 2.91 3.04 2.90 2.99 10.2M
2023-08-29 2.83 2.94 2.75 2.94 11.5M
2023-08-28 3.07 3.13 2.85 2.85 13.0M
2023-08-25 3.01 3.06 2.92 2.96 15.3M
2023-08-24 3.21 3.23 3.04 3.07 19.8M
2023-08-23 3.15 3.38 3.13 3.29 22.2M
2023-08-22 3.33 3.40 3.09 3.16 26.4M
2023-08-21 3.42 3.75 3.33 3.34 28.9M
2023-08-18 3.41 3.81 3.40 3.54 37.5M
2023-08-17 3.34 3.80 3.21 3.55 43.5M
2023-08-16 2.98 3.60 2.96 3.51 50.2M
2023-08-15 2.88 3.08 2.84 3.00 15.1M
2023-08-14 2.82 2.87 2.79 2.87 4.0M
2023-08-11 2.93 2.95 2.84 2.85 4.9M
2023-08-10 2.88 2.96 2.85 2.93 5.8M
2023-08-09 2.90 2.90 2.84 2.86 2.5M
2023-08-08 2.89 2.91 2.86 2.89 2.4M
2023-08-07 2.92 2.93 2.87 2.89 3.4M
2023-08-04 2.91 2.94 2.91 2.92 3.8M
2023-08-03 2.94 2.96 2.88 2.92 3.5M
2023-08-02 2.93 2.98 2.92 2.95 4.9M
2023-08-01 2.89 2.96 2.88 2.94 6.7M
2023-07-31 2.83 2.91 2.82 2.90 6.2M
2023-07-28 2.83 2.84 2.78 2.83 3.1M
2023-07-27 2.84 2.88 2.82 2.84 3.2M
2023-07-26 2.83 2.85 2.80 2.83 2.4M
2023-07-25 2.82 2.86 2.81 2.84 2.9M
2023-07-24 2.86 2.87 2.78 2.81 5.0M
2023-07-21 2.90 2.94 2.83 2.86 6.6M
2023-07-20 2.89 2.96 2.87 2.92 6.0M
2023-07-19 2.90 2.91 2.87 2.90 3.4M
2023-07-18 2.89 2.91 2.87 2.91 3.1M
2023-07-17 2.91 2.91 2.87 2.90 3.1M
2023-07-14 2.90 2.95 2.86 2.94 3.5M
2023-07-13 2.86 2.92 2.86 2.89 3.3M
2023-07-12 2.95 2.96 2.85 2.86 5.5M
2023-07-11 2.91 2.97 2.90 2.96 3.8M
2023-07-10 2.93 2.96 2.90 2.90 3.6M
2023-07-07 2.94 2.98 2.90 2.93 4.2M
2023-07-06 2.98 3.00 2.94 2.95 4.2M
2023-07-05 3.01 3.04 2.98 3.00 5.8M
2023-07-04 3.00 3.08 2.96 3.03 9.2M
2023-07-03 2.90 3.00 2.89 3.00 9.0M
2023-06-30 2.83 2.92 2.82 2.88 7.0M
2023-06-29 2.80 2.87 2.79 2.83 5.7M
2023-06-28 2.86 2.90 2.75 2.82 8.3M
2023-06-27 2.68 2.86 2.68 2.86 10.8M
2023-06-26 2.65 2.73 2.63 2.69 6.4M
2023-06-21 2.67 2.75 2.67 2.68 7.2M
2023-06-20 2.78 2.78 2.66 2.69 9.6M
2023-06-19 2.79 2.83 2.77 2.78 6.1M
2023-06-16 2.80 2.85 2.78 2.80 6.2M
2023-06-15 2.83 2.84 2.77 2.79 7.6M
2023-06-14 2.84 2.88 2.79 2.85 5.7M
2023-06-13 2.81 2.88 2.81 2.84 4.3M
2023-06-12 2.86 2.88 2.78 2.82 4.8M
2023-06-09 2.89 2.92 2.83 2.85 4.2M
2023-06-08 2.94 2.98 2.86 2.89 6.4M
2023-06-07 2.87 3.01 2.85 2.96 6.7M
2023-06-06 2.98 3.02 2.86 2.88 8.5M
2023-06-05 2.86 3.02 2.85 2.99 8.2M
2023-06-02 2.75 2.91 2.75 2.89 9.4M
2023-06-01 2.79 2.81 2.69 2.74 5.8M
2023-05-31 2.76 2.92 2.74 2.81 7.2M
2023-05-30 2.72 2.78 2.68 2.77 6.1M
2023-05-29 3.07 3.07 2.67 2.75 18.2M
2023-05-26 3.14 3.16 3.00 3.05 8.7M
2023-05-25 3.17 3.23 3.10 3.13 8.7M
2023-05-24 3.34 3.41 3.22 3.23 12.2M
2023-05-23 3.22 3.45 3.22 3.36 16.1M
2023-05-22 3.15 3.26 3.08 3.22 10.2M
2023-05-19 3.15 3.17 3.10 3.14 5.1M
2023-05-18 3.14 3.21 3.13 3.16 6.5M
2023-05-17 3.09 3.18 3.07 3.15 7.4M
2023-05-16 3.21 3.21 3.06 3.11 10.4M
2023-05-15 3.21 3.27 3.15 3.20 7.3M
2023-05-12 3.35 3.39 3.18 3.22 13.2M
2023-05-11 3.23 3.42 3.21 3.38 14.4M
2023-05-10 3.12 3.26 3.09 3.22 11.2M
2023-05-09 3.34 3.38 3.09 3.12 18.8M
2023-05-08 3.50 3.55 3.26 3.34 20.7M
2023-05-05 3.57 3.61 3.47 3.50 17.6M
2023-05-04 3.55 3.66 3.50 3.59 26.2M
2023-04-28 3.40 3.60 3.33 3.60 48.4M
2023-04-27 3.94 3.94 3.94 3.94 1.0M
2023-04-25 5.05 5.07 4.84 4.92 6.6M
2023-04-24 5.06 5.12 4.94 5.04 7.6M
2023-04-21 5.38 5.39 5.08 5.09 9.6M
2023-04-20 5.38 5.39 5.27 5.36 6.4M
2023-04-19 5.40 5.49 5.35 5.38 6.1M
2023-04-18 5.46 5.51 5.34 5.38 8.9M
2023-04-17 5.66 5.72 5.45 5.46 13.7M
2023-04-14 5.77 5.91 5.65 5.70 13.4M
2023-04-13 5.65 5.99 5.60 5.88 19.4M
2023-04-12 5.57 5.70 5.48 5.67 9.7M
2023-04-11 5.56 5.70 5.44 5.52 12.1M
2023-04-10 5.89 5.90 5.53 5.55 14.7M
2023-04-07 5.79 5.91 5.64 5.90 9.0M
2023-04-06 5.84 5.86 5.70 5.73 8.0M
2023-04-04 6.01 6.01 5.81 5.87 8.9M
2023-04-03 5.91 6.02 5.84 6.01 8.7M
2023-03-31 5.73 5.94 5.70 5.91 8.9M
2023-03-30 6.03 6.03 5.75 5.77 9.6M
2023-03-29 6.04 6.11 5.87 5.94 10.0M
2023-03-28 6.20 6.23 6.02 6.03 11.1M
2023-03-27 6.19 6.29 6.04 6.19 16.0M
2023-03-24 6.24 6.32 6.15 6.24 22.4M
2023-03-23 6.27 6.50 6.12 6.18 24.3M
2023-03-22 6.59 6.80 6.28 6.37 41.7M
2023-03-21 5.95 6.35 5.85 6.26 27.1M
2023-03-20 5.91 6.06 5.89 5.95 12.7M
2023-03-17 5.59 6.00 5.59 5.97 18.8M
2023-03-16 5.61 5.71 5.50 5.54 6.6M
2023-03-15 5.70 5.75 5.61 5.64 4.5M
2023-03-14 5.86 5.86 5.61 5.66 5.1M
2023-03-13 5.82 5.84 5.67 5.81 4.8M
2023-03-10 5.87 5.92 5.80 5.82 5.1M
2023-03-09 5.88 5.94 5.77 5.90 5.0M
2023-03-08 5.67 5.85 5.66 5.84 5.4M
2023-03-07 5.83 5.83 5.66 5.66 4.5M
2023-03-06 5.85 5.93 5.78 5.81 5.1M
2023-03-03 5.92 5.94 5.80 5.85 5.3M
2023-03-02 5.89 5.98 5.84 5.90 7.7M
2023-03-01 5.70 5.88 5.69 5.86 7.1M
2023-02-28 5.64 5.77 5.63 5.72 5.5M
2023-02-27 5.75 5.79 5.60 5.63 5.3M
2023-02-24 5.74 5.80 5.72 5.75 4.0M
2023-02-23 5.85 5.89 5.71 5.74 7.5M
2023-02-22 5.85 5.88 5.75 5.85 6.8M
2023-02-21 5.89 6.12 5.83 5.87 10.9M
2023-02-20 5.86 5.94 5.74 5.90 9.4M
2023-02-17 5.99 6.06 5.89 5.97 9.4M
2023-02-16 6.15 6.20 5.79 5.99 13.9M
2023-02-15 6.25 6.29 6.13 6.19 14.5M
2023-02-14 6.03 6.42 5.96 6.25 27.8M
2023-02-13 5.98 6.05 5.93 6.00 6.4M
2023-02-10 5.97 6.15 5.95 6.01 10.5M
2023-02-09 5.86 5.96 5.82 5.95 6.8M
2023-02-08 6.00 6.03 5.84 5.88 8.3M
2023-02-07 5.93 6.05 5.82 6.01 11.7M
2023-02-06 5.76 5.97 5.70 5.88 17.3M
2023-02-03 5.72 6.06 5.72 6.00 24.1M
2023-02-02 5.78 5.86 5.74 5.77 7.9M
2023-02-01 5.67 5.79 5.65 5.78 9.6M
2023-01-31 5.68 5.72 5.58 5.68 9.5M
2023-01-30 5.60 5.74 5.56 5.70 12.4M
2023-01-20 5.44 5.63 5.40 5.53 6.8M
2023-01-19 5.31 5.45 5.31 5.42 6.7M
2023-01-18 5.30 5.36 5.25 5.31 3.7M
2023-01-17 5.41 5.42 5.26 5.27 4.6M
2023-01-16 5.28 5.42 5.28 5.39 5.7M
2023-01-13 5.31 5.31 5.24 5.29 4.2M
2023-01-12 5.33 5.37 5.26 5.29 3.8M
2023-01-11 5.36 5.43 5.30 5.30 4.0M
2023-01-10 5.43 5.48 5.38 5.39 4.2M
2023-01-09 5.47 5.52 5.43 5.44 5.3M
2023-01-06 5.53 5.56 5.41 5.43 10.7M
2023-01-05 5.52 5.78 5.42 5.55 14.1M
2023-01-04 5.49 5.55 5.42 5.52 8.3M
2023-01-03 5.39 5.49 5.35 5.47 8.9M