Zhejiang Dafeng

603081
🏛️ china →
13.46
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 12.43 13.77 12.43 13.62 27.3M
2023-12-28 12.48 12.65 12.15 12.53 12.8M
2023-12-27 11.95 12.63 11.90 12.53 18.0M
2023-12-26 11.95 12.15 11.67 12.08 11.6M
2023-12-25 12.22 12.49 11.82 12.03 14.0M
2023-12-22 12.59 12.69 11.77 12.36 19.2M
2023-12-21 12.50 12.59 12.05 12.42 19.0M
2023-12-20 12.70 13.17 12.46 12.54 25.3M
2023-12-19 12.03 13.30 11.95 12.97 33.5M
2023-12-18 11.84 12.91 11.80 12.09 22.6M
2023-12-15 12.11 12.45 11.78 11.85 22.6M
2023-12-14 11.26 12.18 11.20 12.18 14.1M
2023-12-13 11.25 11.27 11.05 11.07 2.3M
2023-12-12 11.13 11.29 11.07 11.27 3.3M
2023-12-11 10.81 11.23 10.75 11.13 4.5M
2023-12-08 11.21 11.28 10.87 10.88 3.8M
2023-12-07 11.03 11.26 10.95 11.21 2.9M
2023-12-06 10.88 11.13 10.85 11.03 2.6M
2023-12-05 11.09 11.15 10.94 10.96 2.6M
2023-12-04 11.20 11.25 11.05 11.05 2.1M
2023-12-01 11.07 11.28 11.00 11.21 2.6M
2023-11-30 11.27 11.32 11.00 11.11 2.5M
2023-11-29 11.40 11.47 11.26 11.26 2.4M
2023-11-28 11.33 11.44 11.21 11.37 2.3M
2023-11-27 11.33 11.44 11.10 11.26 3.0M
2023-11-24 11.62 11.62 11.30 11.37 2.5M
2023-11-23 11.36 11.64 11.27 11.59 2.8M
2023-11-22 11.45 11.62 11.37 11.39 2.2M
2023-11-21 11.80 11.85 11.50 11.54 3.3M
2023-11-20 11.42 11.80 11.42 11.77 3.8M
2023-11-17 11.24 11.54 11.19 11.51 3.0M
2023-11-16 11.44 11.44 11.28 11.30 2.1M
2023-11-15 11.33 11.54 11.28 11.40 4.0M
2023-11-14 11.28 11.28 11.16 11.28 3.1M
2023-11-13 11.23 11.39 11.19 11.28 2.8M
2023-11-10 11.28 11.28 11.13 11.19 2.9M
2023-11-09 11.36 11.44 11.19 11.26 3.6M
2023-11-08 11.58 11.60 11.30 11.39 4.3M
2023-11-07 11.51 11.77 11.28 11.60 4.0M
2023-11-06 11.32 11.67 11.31 11.51 6.1M
2023-11-03 11.03 11.42 10.92 11.32 7.3M
2023-11-02 10.85 11.42 10.85 11.01 11.2M
2023-11-01 10.79 11.10 10.75 10.89 5.7M
2023-10-31 10.88 10.92 10.66 10.80 5.9M
2023-10-30 11.00 11.11 10.80 10.87 10.3M
2023-10-27 11.38 11.40 10.55 11.15 11.3M
2023-10-26 12.35 12.42 11.35 11.47 9.5M
2023-10-25 12.28 12.61 12.28 12.42 3.2M
2023-10-24 11.92 12.30 11.84 12.26 2.7M
2023-10-23 12.29 12.49 11.87 11.95 2.7M
2023-10-20 12.50 12.64 12.21 12.29 3.3M
2023-10-19 12.46 12.92 12.46 12.56 1.9M
2023-10-18 12.71 12.76 12.48 12.55 1.7M
2023-10-17 12.63 12.77 12.50 12.72 1.9M
2023-10-16 12.89 13.17 12.56 12.64 2.8M
2023-10-13 13.15 13.18 12.84 12.95 2.5M
2023-10-12 13.31 13.36 13.06 13.13 2.3M
2023-10-11 13.16 13.39 13.00 13.30 2.3M
2023-10-10 13.51 13.69 13.15 13.18 3.5M
2023-10-09 13.44 13.64 13.20 13.62 4.7M
2023-09-28 13.16 13.42 13.10 13.34 3.5M
2023-09-27 13.15 13.25 13.02 13.12 3.6M
2023-09-26 13.23 13.28 13.00 13.20 4.0M
2023-09-25 13.92 13.94 13.08 13.18 6.1M
2023-09-22 13.17 13.89 13.12 13.84 4.4M
2023-09-21 13.34 13.44 13.00 13.12 4.1M
2023-09-20 13.44 13.63 13.10 13.23 4.0M
2023-09-19 13.88 13.94 13.46 13.47 2.5M
2023-09-18 13.58 14.08 13.53 13.94 3.0M
2023-09-15 13.75 13.89 13.65 13.75 2.3M
2023-09-14 13.78 13.95 13.63 13.75 2.8M
2023-09-13 14.20 14.23 13.59 13.87 4.9M
2023-09-12 14.17 14.37 14.10 14.16 4.6M
2023-09-11 15.46 15.61 13.93 14.28 12.2M
2023-09-08 15.37 15.79 15.14 15.28 2.1M
2023-09-07 15.89 15.99 15.51 15.55 2.3M
2023-09-06 15.90 15.90 15.74 15.84 1.6M
2023-09-05 16.08 16.09 15.75 15.80 2.1M
2023-09-04 16.09 16.14 15.68 15.99 3.2M
2023-09-01 15.66 15.79 15.40 15.79 2.6M
2023-08-31 15.73 15.73 15.32 15.55 2.5M
2023-08-30 15.43 15.86 15.42 15.76 3.0M
2023-08-29 14.90 15.50 14.80 15.43 3.2M
2023-08-28 15.21 15.65 14.83 14.97 3.7M
2023-08-25 14.99 14.99 14.37 14.47 2.6M
2023-08-24 14.96 15.15 14.76 14.94 1.9M
2023-08-23 15.30 15.44 14.80 14.90 1.6M
2023-08-22 15.30 15.45 15.01 15.33 2.0M
2023-08-21 15.40 15.75 15.17 15.19 1.2M
2023-08-18 15.82 15.85 15.35 15.36 1.5M
2023-08-17 15.25 15.92 15.22 15.76 1.9M
2023-08-16 15.63 15.63 15.29 15.38 1.4M
2023-08-15 16.02 16.02 15.51 15.61 1.7M
2023-08-14 15.49 16.15 15.35 15.97 3.9M
2023-08-11 16.20 16.20 15.46 15.49 2.0M
2023-08-10 16.01 16.15 15.88 16.06 1.3M
2023-08-09 16.47 16.50 15.95 16.01 2.0M
2023-08-08 16.32 16.62 16.25 16.54 1.8M
2023-08-07 16.36 16.49 16.02 16.36 1.8M
2023-08-04 15.97 16.39 15.89 16.17 1.7M
2023-08-03 16.06 16.27 15.83 16.00 2.3M
2023-08-02 16.30 16.30 16.07 16.12 1.2M
2023-08-01 16.33 16.44 16.10 16.36 1.2M
2023-07-31 16.31 16.50 15.96 16.29 2.7M
2023-07-28 16.51 16.51 15.92 16.37 4.4M
2023-07-27 16.59 16.73 16.43 16.51 1.6M
2023-07-26 16.95 17.09 16.38 16.49 2.0M
2023-07-25 16.99 17.17 16.66 16.94 2.8M
2023-07-24 16.60 17.10 16.30 16.80 2.5M
2023-07-21 16.54 16.91 16.31 16.51 1.8M
2023-07-20 17.03 17.03 16.45 16.52 2.3M
2023-07-19 17.02 17.19 16.86 17.03 2.3M
2023-07-18 17.75 17.75 16.87 16.90 4.4M
2023-07-17 17.16 18.02 16.95 17.74 4.7M
2023-07-14 17.08 17.34 16.88 17.25 2.7M
2023-07-13 16.62 17.23 16.48 17.05 3.6M
2023-07-12 16.90 16.90 16.55 16.62 2.6M
2023-07-11 16.35 17.00 16.21 16.77 3.6M
2023-07-10 16.49 16.68 16.14 16.35 2.4M
2023-07-07 16.88 16.95 16.28 16.47 3.8M
2023-07-06 17.00 17.11 16.80 16.85 2.5M
2023-07-05 17.11 17.28 16.91 17.01 3.5M
2023-07-04 17.72 17.82 17.08 17.14 4.1M
2023-07-03 18.38 18.41 17.50 17.64 5.1M
2023-06-30 18.12 18.55 18.00 18.38 3.3M
2023-06-29 17.96 18.31 17.78 18.12 2.9M
2023-06-28 18.19 18.19 17.70 17.97 2.4M
2023-06-27 18.17 18.33 17.85 18.17 3.1M
2023-06-26 18.24 18.88 18.12 18.26 4.2M
2023-06-21 18.65 19.13 18.21 18.23 5.3M
2023-06-20 18.39 18.99 18.01 18.78 8.2M
2023-06-19 17.54 18.40 17.37 18.32 9.5M
2023-06-16 16.57 17.88 16.25 17.52 11.8M
2023-06-15 16.98 16.98 16.39 16.44 3.0M
2023-06-14 16.74 17.11 16.74 17.01 4.1M
2023-06-13 16.76 16.93 16.58 16.74 2.6M
2023-06-12 16.38 16.94 16.22 16.76 3.2M
2023-06-09 16.56 16.60 16.10 16.29 2.3M
2023-06-08 16.72 16.73 16.33 16.53 1.7M
2023-06-07 16.28 16.63 16.21 16.58 2.8M
2023-06-06 16.83 16.83 16.14 16.29 4.8M
2023-06-05 16.64 17.05 16.50 16.93 4.2M
2023-06-02 17.29 17.30 16.52 16.56 6.3M
2023-06-01 16.70 17.50 16.55 17.29 7.9M
2023-05-31 16.59 16.72 16.31 16.55 4.1M
2023-05-30 16.31 16.65 16.22 16.60 5.0M
2023-05-29 15.93 16.89 15.87 16.27 7.8M
2023-05-26 15.11 16.02 15.01 15.93 5.1M
2023-05-25 15.16 15.32 14.99 15.13 1.8M
2023-05-24 15.09 15.36 14.95 15.16 2.3M
2023-05-23 15.38 15.46 15.12 15.13 1.8M
2023-05-22 14.77 15.61 14.77 15.34 4.4M
2023-05-19 14.71 14.95 14.50 14.90 3.1M
2023-05-18 14.67 14.98 14.54 14.63 2.7M
2023-05-17 14.64 14.89 14.50 14.67 2.6M
2023-05-16 15.20 15.21 14.50 14.64 6.4M
2023-05-15 14.17 15.38 14.17 15.20 11.5M
2023-05-12 14.20 14.41 14.16 14.25 1.7M
2023-05-11 14.17 14.27 13.97 14.22 1.7M
2023-05-10 13.61 14.19 13.61 14.10 3.7M
2023-05-09 14.24 14.28 13.59 13.61 5.1M
2023-05-08 14.47 14.73 14.19 14.24 3.1M
2023-05-05 14.99 14.99 14.14 14.43 5.0M
2023-05-04 15.22 15.40 14.87 15.01 2.9M
2023-04-28 14.50 15.25 14.20 15.22 5.1M
2023-04-27 14.06 14.75 14.01 14.51 4.1M
2023-04-26 15.03 15.09 14.05 14.13 6.3M
2023-04-25 14.96 15.15 14.50 14.96 4.2M
2023-04-24 15.90 15.99 14.87 15.00 5.5M
2023-04-21 16.35 16.38 15.61 15.82 3.4M
2023-04-20 16.61 16.61 16.19 16.37 2.9M
2023-04-19 16.41 16.98 16.38 16.62 3.5M
2023-04-18 16.54 16.61 16.23 16.53 2.1M
2023-04-17 16.70 16.70 16.15 16.37 4.3M
2023-04-14 16.08 16.88 16.05 16.62 6.6M
2023-04-13 14.72 16.56 14.60 16.08 11.7M
2023-04-12 15.30 15.70 15.18 15.38 5.0M
2023-04-11 15.56 15.58 15.22 15.26 3.6M
2023-04-10 15.50 16.18 15.35 15.53 5.4M
2023-04-07 15.21 15.68 14.95 15.45 5.1M
2023-04-06 15.19 16.19 15.06 15.16 9.2M
2023-04-04 15.73 15.75 14.86 15.19 7.0M
2023-04-03 16.21 16.34 14.84 15.77 10.2M
2023-03-31 15.95 16.48 15.88 16.38 3.4M
2023-03-30 16.06 16.14 15.80 15.93 2.4M
2023-03-29 16.62 16.62 15.80 16.07 5.1M
2023-03-28 16.42 16.55 16.16 16.42 2.7M
2023-03-27 17.08 17.08 16.11 16.43 5.9M
2023-03-24 16.81 17.05 16.55 17.04 4.1M
2023-03-23 16.45 16.89 16.23 16.89 6.4M
2023-03-22 15.96 16.50 15.95 16.45 5.5M
2023-03-21 16.06 16.40 15.95 16.01 4.3M
2023-03-20 15.49 16.21 15.31 16.19 8.9M
2023-03-17 15.67 16.10 15.35 15.52 5.8M
2023-03-16 15.66 16.23 15.45 15.50 6.1M
2023-03-15 15.35 16.05 15.35 15.75 7.9M
2023-03-14 15.57 15.63 15.10 15.31 3.5M
2023-03-13 14.83 15.62 14.80 15.57 6.0M
2023-03-10 15.26 15.35 14.85 14.89 2.7M
2023-03-09 15.20 15.77 15.04 15.37 3.7M
2023-03-08 14.94 15.28 14.75 15.06 2.7M
2023-03-07 15.50 15.72 14.91 14.92 3.5M
2023-03-06 14.78 15.65 14.68 15.54 7.7M
2023-03-03 15.28 15.30 14.75 14.96 4.0M
2023-03-02 15.08 15.61 15.03 15.30 5.5M
2023-03-01 15.11 15.17 14.95 15.07 3.5M
2023-02-28 15.08 15.34 14.84 15.11 3.8M
2023-02-27 15.51 15.88 15.00 15.07 6.4M
2023-02-24 15.33 15.99 15.26 15.65 7.0M
2023-02-23 15.38 15.55 15.18 15.30 4.6M
2023-02-22 15.06 15.50 14.95 15.40 5.1M
2023-02-21 14.81 15.67 14.81 15.07 7.5M
2023-02-20 14.41 14.98 14.25 14.90 7.0M
2023-02-17 14.42 14.50 14.16 14.21 3.2M
2023-02-16 14.93 15.10 14.33 14.42 6.2M
2023-02-15 14.92 15.18 14.79 14.93 4.0M
2023-02-14 15.27 15.27 14.66 14.77 5.1M
2023-02-13 15.12 15.29 14.80 15.10 6.4M
2023-02-10 15.43 15.82 15.01 15.16 10.1M
2023-02-09 15.25 15.68 14.95 15.43 15.7M
2023-02-08 14.02 15.40 14.00 15.22 20.5M
2023-02-07 14.25 14.30 13.71 14.00 7.0M
2023-02-06 14.29 14.96 14.07 14.18 10.6M
2023-02-03 14.02 14.15 13.92 14.07 2.8M
2023-02-02 13.75 14.28 13.65 14.03 3.6M
2023-02-01 13.67 13.89 13.46 13.77 3.4M
2023-01-31 13.37 13.78 13.20 13.64 4.7M
2023-01-30 13.65 13.67 13.17 13.30 2.3M
2023-01-20 13.37 13.59 13.26 13.30 2.2M
2023-01-19 13.39 13.45 13.17 13.32 2.6M
2023-01-18 13.18 13.48 13.18 13.44 3.5M
2023-01-17 13.08 13.45 13.08 13.20 2.6M
2023-01-16 13.12 13.22 12.99 13.02 2.2M
2023-01-13 13.21 13.24 13.03 13.06 1.9M
2023-01-12 13.25 13.37 13.13 13.21 2.1M
2023-01-11 13.65 13.65 13.11 13.15 4.0M
2023-01-10 13.23 14.01 13.21 13.73 6.0M
2023-01-09 13.30 13.40 13.12 13.28 4.3M
2023-01-06 13.13 13.36 13.04 13.30 4.5M
2023-01-05 12.90 13.25 12.78 13.15 7.7M
2023-01-04 12.46 13.16 12.39 12.97 8.9M
2023-01-03 12.17 12.56 11.98 12.45 5.4M