Yuancheng Cable A

002692
🏛️ china →
5.30
Last Update: 2025-09-30
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 3.43 3.46 3.38 3.40 4.5M
2021-12-30 3.46 3.52 3.42 3.46 4.1M
2021-12-29 3.38 3.52 3.36 3.47 5.7M
2021-12-28 3.45 3.46 3.36 3.38 9.8M
2021-12-27 3.53 3.71 3.46 3.47 16.5M
2021-12-24 3.36 3.53 3.30 3.53 14.9M
2021-12-23 3.46 3.54 3.36 3.36 8.9M
2021-12-22 3.48 3.56 3.40 3.49 13.0M
2021-12-21 3.33 3.45 3.25 3.45 14.8M
2021-12-20 3.18 3.36 3.17 3.29 9.7M
2021-12-17 3.15 3.29 3.15 3.20 6.7M
2021-12-16 3.14 3.17 3.11 3.14 2.9M
2021-12-15 3.10 3.17 3.08 3.14 4.5M
2021-12-14 3.11 3.14 3.10 3.11 2.9M
2021-12-13 3.13 3.15 3.09 3.11 4.4M
2021-12-10 3.11 3.18 3.10 3.15 5.0M
2021-12-09 3.18 3.23 3.11 3.12 7.8M
2021-12-08 3.32 3.34 3.19 3.20 14.7M
2021-12-07 3.15 3.31 3.14 3.31 19.1M
2021-12-06 3.11 3.21 3.06 3.15 7.8M
2021-12-03 3.12 3.17 3.12 3.14 4.6M
2021-12-02 3.19 3.30 3.12 3.13 9.9M
2021-12-01 3.06 3.22 3.05 3.16 8.7M
2021-11-30 3.09 3.13 3.06 3.08 8.1M
2021-11-29 2.94 3.10 2.92 3.10 11.5M
2021-11-26 2.96 2.96 2.94 2.95 2.5M
2021-11-25 2.95 2.97 2.94 2.96 4.1M
2021-11-24 2.96 2.97 2.94 2.95 4.7M
2021-11-23 2.97 3.00 2.94 2.97 3.9M
2021-11-22 2.99 3.01 2.95 2.97 4.3M
2021-11-19 2.97 3.02 2.96 3.01 4.3M
2021-11-18 3.01 3.02 2.97 2.97 3.7M
2021-11-17 2.98 3.03 2.97 3.01 3.7M
2021-11-16 2.98 3.02 2.96 2.98 3.7M
2021-11-15 2.96 2.99 2.93 2.97 3.2M
2021-11-12 2.98 3.02 2.94 2.97 3.0M
2021-11-11 2.95 2.98 2.93 2.97 2.9M
2021-11-10 2.94 2.96 2.90 2.95 3.3M
2021-11-09 2.91 2.97 2.88 2.94 3.4M
2021-11-08 2.86 2.94 2.85 2.91 3.1M
2021-11-05 2.88 2.88 2.84 2.87 3.0M
2021-11-04 2.88 2.90 2.85 2.89 3.2M
2021-11-03 2.84 2.88 2.84 2.86 1.9M
2021-11-02 2.92 2.92 2.81 2.86 3.5M
2021-11-01 2.88 2.93 2.86 2.90 1.7M
2021-10-29 2.85 2.89 2.84 2.89 1.9M
2021-10-28 2.94 2.95 2.83 2.84 2.8M
2021-10-27 2.97 2.99 2.93 2.93 2.0M
2021-10-26 3.01 3.05 2.96 2.98 3.6M
2021-10-25 2.95 3.04 2.92 3.02 3.9M
2021-10-22 2.97 2.99 2.92 2.95 3.2M
2021-10-21 2.90 3.05 2.89 2.98 5.6M
2021-10-20 2.95 2.96 2.89 2.90 3.5M
2021-10-19 2.98 2.99 2.95 2.95 2.8M
2021-10-18 2.95 2.99 2.95 2.97 2.7M
2021-10-15 2.94 2.96 2.91 2.95 2.9M
2021-10-14 3.01 3.01 2.94 2.95 3.5M
2021-10-13 3.05 3.06 2.97 2.99 4.3M
2021-10-12 3.04 3.10 3.01 3.04 3.7M
2021-10-11 3.10 3.10 3.01 3.05 5.1M
2021-10-08 3.08 3.17 3.08 3.11 5.5M
2021-09-30 3.04 3.13 3.04 3.11 4.5M
2021-09-29 3.18 3.18 3.03 3.05 9.4M
2021-09-28 3.17 3.28 3.16 3.19 11.7M
2021-09-27 3.26 3.38 3.16 3.29 21.8M
2021-09-24 3.04 3.22 3.02 3.22 16.4M
2021-09-23 3.24 3.30 3.05 3.07 15.1M
2021-09-22 2.98 3.16 2.96 3.16 14.6M
2021-09-17 2.90 3.05 2.90 3.01 8.5M
2021-09-16 2.94 2.95 2.90 2.91 3.9M
2021-09-15 2.90 2.95 2.90 2.94 4.0M
2021-09-14 2.90 2.95 2.90 2.92 4.0M
2021-09-13 2.92 2.92 2.87 2.91 5.4M
2021-09-10 2.95 2.97 2.90 2.91 4.8M
2021-09-09 2.94 2.97 2.91 2.96 7.0M
2021-09-08 2.93 3.00 2.92 2.99 8.7M
2021-09-07 2.90 2.96 2.87 2.93 6.1M
2021-09-06 2.92 2.92 2.89 2.90 3.8M
2021-09-03 2.90 3.02 2.87 2.92 9.1M
2021-09-02 2.84 2.89 2.83 2.89 6.0M
2021-09-01 2.83 2.86 2.82 2.84 5.0M
2021-08-31 2.83 2.85 2.81 2.84 3.0M
2021-08-30 2.84 2.87 2.82 2.85 3.5M
2021-08-27 2.83 2.84 2.81 2.84 3.3M
2021-08-26 2.86 2.87 2.82 2.85 3.6M
2021-08-25 2.82 2.88 2.82 2.85 3.8M
2021-08-24 2.83 2.85 2.82 2.82 2.9M
2021-08-23 2.81 2.85 2.80 2.84 3.6M
2021-08-20 2.82 2.84 2.78 2.81 4.0M
2021-08-19 2.84 2.87 2.78 2.85 5.9M
2021-08-18 2.94 2.96 2.83 2.85 13.6M
2021-08-17 3.00 3.10 2.94 2.98 11.8M
2021-08-16 2.81 2.95 2.81 2.95 9.4M
2021-08-13 2.78 2.82 2.77 2.81 3.0M
2021-08-12 2.80 2.80 2.76 2.79 3.8M
2021-08-11 2.80 2.81 2.76 2.80 2.7M
2021-08-10 2.83 2.83 2.78 2.82 3.6M
2021-08-09 2.79 2.85 2.77 2.82 2.0M
2021-08-06 2.72 2.84 2.70 2.79 2.4M
2021-08-05 2.75 2.77 2.70 2.71 2.5M
2021-08-04 2.75 2.79 2.75 2.76 1.5M
2021-08-03 2.76 2.77 2.73 2.76 1.0M
2021-08-02 2.73 2.77 2.70 2.76 1.4M
2021-07-30 2.73 2.74 2.69 2.71 2.1M
2021-07-29 2.71 2.76 2.70 2.74 1.4M
2021-07-28 2.77 2.78 2.64 2.72 3.3M
2021-07-27 2.81 2.82 2.76 2.77 2.2M
2021-07-26 2.83 2.85 2.79 2.81 2.0M
2021-07-23 2.84 2.84 2.81 2.83 2.3M
2021-07-22 2.86 2.87 2.83 2.85 2.2M
2021-07-21 2.85 2.87 2.83 2.86 2.1M
2021-07-20 2.84 2.87 2.82 2.86 2.4M
2021-07-19 2.88 2.88 2.82 2.84 3.9M
2021-07-16 2.83 2.91 2.80 2.90 3.0M
2021-07-15 2.83 2.86 2.81 2.83 2.7M
2021-07-14 2.93 2.95 2.83 2.84 4.8M
2021-07-13 2.86 2.97 2.84 2.93 5.8M
2021-07-12 2.86 2.91 2.85 2.86 3.1M
2021-07-09 2.86 2.91 2.83 2.87 3.3M
2021-07-08 2.81 2.92 2.78 2.88 4.4M
2021-07-07 2.80 2.83 2.78 2.81 1.4M
2021-07-06 2.83 2.86 2.78 2.82 2.5M
2021-07-05 2.82 2.86 2.78 2.85 1.6M
2021-07-02 2.81 2.86 2.79 2.84 1.4M
2021-07-01 2.85 2.89 2.82 2.83 2.0M
2021-06-30 2.80 2.90 2.78 2.86 2.6M
2021-06-29 2.81 2.83 2.80 2.81 1.1M
2021-06-28 2.86 2.86 2.81 2.83 1.7M
2021-06-25 2.86 2.88 2.82 2.87 2.3M
2021-06-24 2.90 2.90 2.84 2.85 2.2M
2021-06-23 2.86 2.92 2.84 2.87 2.3M
2021-06-22 2.84 2.93 2.82 2.88 1.8M
2021-06-21 2.83 2.85 2.81 2.84 0.8M
2021-06-18 2.79 2.85 2.79 2.84 0.8M
2021-06-17 2.82 2.82 2.78 2.79 0.6M
2021-06-16 2.83 2.83 2.78 2.80 0.8M
2021-06-15 2.87 2.87 2.80 2.81 1.6M
2021-06-11 2.88 2.89 2.86 2.88 1.1M
2021-06-10 2.97 2.97 2.87 2.87 1.5M
2021-06-09 2.86 2.95 2.86 2.94 2.4M
2021-06-08 2.88 2.89 2.83 2.88 1.5M
2021-06-07 2.86 2.90 2.83 2.88 2.2M
2021-06-04 2.83 2.86 2.81 2.85 0.9M
2021-06-03 2.78 2.89 2.75 2.83 2.1M
2021-06-02 2.79 2.80 2.76 2.80 0.8M
2021-06-01 2.80 2.82 2.77 2.79 0.6M
2021-05-31 2.83 2.83 2.79 2.80 0.4M
2021-05-28 2.80 2.81 2.78 2.80 0.6M
2021-05-27 2.78 2.82 2.77 2.80 0.8M
2021-05-26 2.81 2.81 2.78 2.80 0.8M
2021-05-25 2.82 2.82 2.78 2.81 0.7M
2021-05-24 2.78 2.81 2.76 2.79 0.7M
2021-05-21 2.82 2.82 2.78 2.79 0.5M
2021-05-20 2.86 2.86 2.78 2.82 1.1M
2021-05-19 2.83 2.87 2.82 2.85 0.6M
2021-05-18 2.85 2.87 2.83 2.85 0.8M
2021-05-17 2.90 2.90 2.75 2.85 1.0M
2021-05-14 2.89 2.91 2.86 2.89 1.7M
2021-05-13 2.92 2.93 2.87 2.90 1.5M
2021-05-12 2.94 2.99 2.94 2.95 2.4M
2021-05-11 2.96 2.99 2.93 2.96 0.8M
2021-05-10 2.95 3.02 2.94 2.96 1.8M
2021-05-07 2.94 3.05 2.90 2.96 4.6M
2021-05-06 2.86 2.90 2.86 2.90 0.9M
2021-04-30 2.90 2.90 2.84 2.88 1.0M
2021-04-29 2.90 2.92 2.86 2.86 1.1M
2021-04-28 2.93 2.94 2.89 2.90 0.9M
2021-04-27 2.93 2.94 2.86 2.93 1.3M
2021-04-26 3.01 3.01 2.87 2.93 2.3M
2021-04-23 2.97 3.09 2.95 3.02 6.0M
2021-04-22 2.81 2.94 2.79 2.94 4.0M
2021-04-21 2.78 2.81 2.76 2.80 1.0M
2021-04-20 2.83 2.83 2.79 2.80 1.0M
2021-04-19 2.80 2.82 2.79 2.81 1.0M
2021-04-16 2.79 2.81 2.75 2.80 1.1M
2021-04-15 2.80 2.80 2.74 2.79 0.8M
2021-04-14 2.78 2.80 2.75 2.80 0.7M
2021-04-13 2.78 2.79 2.70 2.78 1.7M
2021-04-12 2.80 2.80 2.75 2.78 0.7M
2021-04-09 2.80 2.81 2.78 2.80 0.6M
2021-04-08 2.80 2.83 2.78 2.80 0.6M
2021-04-07 2.80 2.80 2.76 2.80 0.7M
2021-04-06 2.82 2.83 2.77 2.80 0.9M
2021-04-02 2.83 2.86 2.82 2.82 0.6M
2021-04-01 2.82 2.85 2.82 2.84 0.7M
2021-03-31 2.81 2.88 2.80 2.85 1.2M
2021-03-30 2.76 2.87 2.76 2.84 1.7M
2021-03-29 2.84 2.84 2.76 2.79 1.5M
2021-03-26 2.84 2.87 2.81 2.84 1.1M
2021-03-25 2.81 2.83 2.78 2.81 1.0M
2021-03-24 2.81 2.83 2.79 2.81 0.5M
2021-03-23 2.83 2.83 2.80 2.82 0.7M
2021-03-22 2.87 2.87 2.79 2.82 1.0M
2021-03-19 2.81 2.83 2.77 2.83 0.8M
2021-03-18 2.77 2.81 2.75 2.81 1.1M
2021-03-17 2.73 2.78 2.71 2.78 1.0M
2021-03-16 2.74 2.74 2.71 2.74 0.5M
2021-03-15 2.73 2.74 2.66 2.74 1.6M
2021-03-12 2.72 2.73 2.67 2.73 0.6M
2021-03-11 2.67 2.73 2.67 2.70 0.5M
2021-03-10 2.75 2.75 2.68 2.68 0.8M
2021-03-09 2.77 2.79 2.64 2.77 2.2M
2021-03-08 2.82 2.82 2.78 2.78 1.4M
2021-03-05 2.80 2.83 2.78 2.81 1.3M
2021-03-04 2.82 2.82 2.77 2.80 1.1M
2021-03-03 2.78 2.86 2.78 2.79 1.9M
2021-03-02 2.74 2.83 2.72 2.80 3.2M
2021-03-01 2.71 2.76 2.70 2.72 0.6M
2021-02-26 2.70 2.74 2.70 2.71 0.5M
2021-02-25 2.79 2.79 2.69 2.71 1.7M
2021-02-24 2.77 2.84 2.74 2.79 1.6M
2021-02-23 2.79 2.80 2.75 2.77 2.1M
2021-02-22 2.74 2.88 2.71 2.80 3.8M
2021-02-19 2.68 2.75 2.67 2.74 2.8M
2021-02-18 2.73 2.78 2.67 2.69 1.9M
2021-02-10 2.64 2.79 2.64 2.72 2.0M
2021-02-09 2.63 2.68 2.63 2.66 0.7M
2021-02-08 2.64 2.66 2.61 2.65 0.5M
2021-02-05 2.68 2.69 2.65 2.66 0.6M
2021-02-04 2.65 2.70 2.64 2.68 1.0M
2021-02-03 2.70 2.73 2.66 2.69 1.2M
2021-02-02 2.66 2.71 2.66 2.70 0.7M
2021-02-01 2.63 2.71 2.59 2.70 1.1M
2021-01-29 2.59 2.68 2.59 2.62 2.1M
2021-01-28 2.70 2.77 2.70 2.72 1.2M
2021-01-27 2.69 2.81 2.66 2.78 2.2M
2021-01-26 2.65 2.72 2.64 2.69 1.6M
2021-01-25 2.65 2.68 2.61 2.68 1.1M
2021-01-22 2.69 2.72 2.62 2.65 0.9M
2021-01-21 2.66 2.71 2.60 2.69 1.5M
2021-01-20 2.62 2.73 2.60 2.68 1.8M
2021-01-19 2.61 2.64 2.57 2.61 1.2M
2021-01-18 2.54 2.64 2.54 2.61 1.1M
2021-01-15 2.57 2.57 2.52 2.55 0.6M
2021-01-14 2.51 2.54 2.50 2.53 0.8M
2021-01-13 2.60 2.64 2.49 2.53 2.2M
2021-01-12 2.58 2.61 2.57 2.60 1.0M
2021-01-11 2.68 2.70 2.56 2.57 1.9M
2021-01-08 2.69 2.72 2.65 2.69 1.0M
2021-01-07 2.70 2.71 2.62 2.69 2.1M
2021-01-06 2.76 2.76 2.71 2.71 1.1M
2021-01-05 2.79 2.79 2.75 2.77 1.3M
2021-01-04 2.68 2.78 2.68 2.77 1.6M