Zhejiang Damon Technology Co

688360
🏛️ china →
23.08
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
2022-12-30 12.59 12.69 12.45 12.55 0.8M
2022-12-29 12.60 12.74 12.58 12.59 0.5M
2022-12-28 12.99 12.99 12.61 12.64 0.7M
2022-12-27 13.04 13.04 12.86 12.99 0.5M
2022-12-26 12.61 12.97 12.61 12.97 0.6M
2022-12-23 12.61 12.85 12.61 12.75 0.5M
2022-12-22 12.99 13.01 12.67 12.73 0.7M
2022-12-21 13.10 13.26 12.90 12.93 0.7M
2022-12-20 13.04 13.27 13.04 13.14 0.7M
2022-12-19 13.43 13.44 13.02 13.13 1.2M
2022-12-16 13.71 13.90 13.32 13.33 1.6M
2022-12-15 13.47 14.03 13.41 13.77 2.5M
2022-12-14 13.42 13.65 13.21 13.53 2.0M
2022-12-13 13.19 13.42 13.19 13.36 1.3M
2022-12-12 13.14 13.33 12.94 13.26 1.2M
2022-12-09 13.26 13.26 13.09 13.14 1.2M
2022-12-08 13.12 13.30 13.12 13.14 1.1M
2022-12-07 13.18 13.23 13.11 13.16 0.6M
2022-12-06 13.10 13.27 13.10 13.12 0.9M
2022-12-05 13.19 13.37 13.09 13.24 1.0M
2022-12-02 13.03 13.17 12.96 13.12 0.9M
2022-12-01 13.07 13.16 12.96 13.03 0.7M
2022-11-30 12.91 13.07 12.76 12.95 0.9M
2022-11-29 12.59 12.89 12.57 12.85 1.0M
2022-11-28 12.65 12.74 12.49 12.59 1.0M
2022-11-25 13.09 13.11 12.83 12.84 1.4M
2022-11-24 13.13 13.27 13.04 13.23 1.1M
2022-11-23 13.52 13.52 13.04 13.08 1.6M
2022-11-22 13.44 13.65 13.36 13.51 1.7M
2022-11-21 13.42 13.60 13.23 13.44 1.8M
2022-11-18 13.78 13.90 13.39 13.50 2.9M
2022-11-17 13.98 13.98 13.57 13.80 2.6M
2022-11-16 13.73 14.23 13.66 14.06 4.6M
2022-11-15 13.57 13.77 13.52 13.65 3.8M
2022-11-14 13.77 13.77 13.32 13.62 5.2M
2022-11-11 14.80 14.82 13.83 13.88 9.1M
2022-11-10 12.99 14.93 12.93 14.62 11.8M
2022-11-09 12.97 13.07 12.84 12.99 0.7M
2022-11-08 13.17 13.26 12.90 12.97 1.7M
2022-11-07 13.27 13.31 13.13 13.19 1.3M
2022-11-04 13.20 13.28 13.05 13.22 1.5M
2022-11-03 12.91 13.17 12.80 13.16 1.4M
2022-11-02 12.96 13.13 12.89 12.97 1.2M
2022-11-01 12.86 12.99 12.72 12.97 1.1M
2022-10-31 12.60 12.93 12.45 12.75 1.3M
2022-10-28 13.03 13.13 12.46 12.50 1.7M
2022-10-27 13.13 13.25 12.99 13.15 1.1M
2022-10-26 12.92 13.16 12.70 13.16 1.9M
2022-10-25 12.55 13.02 12.35 12.84 1.7M
2022-10-24 12.80 12.96 12.45 12.48 1.5M
2022-10-21 12.53 12.86 12.38 12.84 1.5M
2022-10-20 12.56 12.59 12.29 12.51 1.3M
2022-10-19 12.62 12.62 12.40 12.50 0.9M
2022-10-18 12.56 12.67 12.37 12.53 1.4M
2022-10-17 11.86 12.60 11.86 12.55 1.8M
2022-10-14 11.94 12.17 11.94 12.12 1.1M
2022-10-13 11.77 11.91 11.71 11.90 0.9M
2022-10-12 11.24 11.80 11.24 11.76 0.8M
2022-10-11 11.33 11.40 11.19 11.36 0.5M
2022-10-10 11.48 11.50 11.22 11.26 0.6M
2022-09-30 11.79 11.87 11.39 11.43 1.2M
2022-09-29 11.90 11.96 11.73 11.79 0.6M
2022-09-28 12.02 12.11 11.80 11.81 0.8M
2022-09-27 11.87 12.04 11.77 12.02 0.8M
2022-09-26 11.90 12.03 11.74 11.76 0.6M
2022-09-23 12.19 12.32 11.89 11.95 1.1M
2022-09-22 12.31 12.43 12.19 12.22 0.8M
2022-09-21 12.18 12.42 12.11 12.33 1.3M
2022-09-20 12.01 12.18 11.92 12.16 0.8M
2022-09-19 12.01 12.23 11.86 11.90 1.2M
2022-09-16 12.14 12.38 11.97 11.97 0.9M
2022-09-15 12.67 12.69 12.07 12.27 1.8M
2022-09-14 12.63 12.69 12.37 12.62 1.4M
2022-09-13 12.80 12.92 12.69 12.74 1.4M
2022-09-09 13.00 13.01 12.67 12.80 1.6M
2022-09-08 13.23 13.26 12.91 12.92 1.7M
2022-09-07 13.28 13.45 13.19 13.26 1.6M
2022-09-06 13.23 13.31 13.13 13.31 1.3M
2022-09-05 13.19 13.29 13.09 13.19 1.1M
2022-09-02 13.06 13.26 12.95 13.18 1.3M
2022-09-01 13.13 13.32 12.95 13.00 1.6M
2022-08-31 13.46 13.47 13.11 13.19 1.8M
2022-08-30 13.61 13.70 13.34 13.46 1.1M
2022-08-29 13.42 13.66 13.12 13.60 1.4M
2022-08-26 13.65 13.82 13.40 13.44 1.8M
2022-08-25 13.88 14.01 13.48 13.65 2.7M
2022-08-24 14.64 14.64 13.81 13.87 3.6M
2022-08-23 14.62 14.79 14.39 14.51 3.4M
2022-08-22 15.05 15.13 14.18 14.46 7.3M
2022-08-19 15.91 16.17 15.35 15.41 3.0M
2022-08-18 15.66 16.05 15.55 15.97 2.0M
2022-08-17 15.89 16.01 15.48 15.67 2.1M
2022-08-16 15.28 15.75 15.20 15.74 2.8M
2022-08-15 15.27 15.41 15.05 15.33 1.7M
2022-08-12 15.39 15.78 15.15 15.23 2.3M
2022-08-11 15.51 15.80 15.31 15.39 2.6M
2022-08-10 15.06 15.60 14.91 15.53 3.5M
2022-08-09 15.01 15.21 14.90 15.17 1.7M
2022-08-08 14.74 15.15 14.49 15.10 1.8M
2022-08-05 14.64 14.85 14.44 14.80 2.1M
2022-08-04 14.74 14.74 14.27 14.59 2.1M
2022-08-03 14.54 15.05 14.43 14.54 3.2M
2022-08-02 15.18 15.18 14.21 14.59 3.6M
2022-08-01 15.19 15.57 14.90 15.32 2.6M
2022-07-29 15.21 15.21 14.78 15.19 2.6M
2022-07-28 15.15 15.20 14.96 15.08 2.1M
2022-07-27 14.54 15.07 14.54 15.02 2.0M
2022-07-26 14.85 14.90 14.18 14.64 1.9M
2022-07-25 14.64 15.09 14.45 14.76 2.6M
2022-07-22 14.93 15.09 14.35 14.61 3.2M
2022-07-21 14.73 15.23 14.54 15.00 3.6M
2022-07-20 14.44 14.84 14.24 14.75 3.0M
2022-07-19 14.37 14.44 14.16 14.39 2.0M
2022-07-18 14.19 14.23 13.96 14.23 1.8M
2022-07-15 14.04 14.29 13.84 14.02 2.8M
2022-07-14 13.54 14.18 13.54 14.11 3.0M
2022-07-13 13.74 13.77 13.47 13.59 1.4M
2022-07-12 14.08 14.11 13.60 13.61 2.2M
2022-07-11 13.92 14.17 13.60 14.05 2.9M
2022-07-08 18.91 19.61 18.91 19.49 2.3M
2022-07-07 18.82 19.15 18.82 18.91 0.9M
2022-07-06 18.74 19.42 18.73 19.09 1.3M
2022-07-05 19.34 19.49 18.64 18.93 1.6M
2022-07-04 19.32 19.40 18.80 19.34 1.5M
2022-07-01 19.01 19.59 18.72 19.34 1.7M
2022-06-30 18.85 19.34 18.85 19.01 1.3M
2022-06-29 19.81 19.85 18.97 18.99 1.5M
2022-06-28 19.20 19.84 19.04 19.73 1.7M
2022-06-27 19.36 19.58 19.06 19.24 1.2M
2022-06-24 19.07 19.45 18.99 19.24 1.3M
2022-06-23 18.60 19.06 18.56 19.00 1.1M
2022-06-22 19.07 19.33 18.71 18.71 1.2M
2022-06-21 19.07 19.49 18.79 19.06 1.3M
2022-06-20 19.24 19.43 19.01 19.14 1.3M
2022-06-17 18.85 19.41 18.61 19.12 1.4M
2022-06-16 18.76 19.19 18.46 18.96 1.4M
2022-06-15 18.79 19.10 18.50 18.59 1.4M
2022-06-14 18.94 19.11 18.28 18.71 1.5M
2022-06-13 19.01 19.35 18.85 19.08 1.5M
2022-06-10 19.06 19.25 18.71 19.01 1.4M
2022-06-09 19.57 19.71 18.89 18.99 1.3M
2022-06-08 19.82 20.11 19.06 19.67 2.4M
2022-06-07 19.96 20.07 19.30 19.51 1.9M
2022-06-06 19.49 20.34 19.41 19.96 3.7M
2022-06-02 18.28 19.47 18.10 19.20 2.8M
2022-06-01 17.64 18.59 17.55 18.29 2.0M
2022-05-31 17.16 17.66 17.01 17.64 1.9M
2022-05-30 16.98 17.58 16.86 17.30 0.9M
2022-05-27 17.49 17.49 16.93 17.00 0.8M
2022-05-26 17.47 17.54 16.96 17.28 0.9M
2022-05-25 16.99 17.91 16.81 17.54 1.8M
2022-05-24 18.21 18.48 17.14 17.19 1.5M
2022-05-23 17.86 18.34 17.86 18.34 1.3M
2022-05-20 17.84 18.16 17.64 17.96 1.1M
2022-05-19 17.79 17.82 17.50 17.67 1.1M
2022-05-18 17.98 18.47 17.71 17.81 1.1M
2022-05-17 18.39 18.39 17.51 17.82 1.2M
2022-05-16 18.34 18.89 18.04 18.23 1.5M
2022-05-13 17.96 18.79 17.96 18.31 1.5M
2022-05-12 18.21 18.41 17.74 18.13 1.5M
2022-05-11 18.43 19.11 18.32 18.42 1.3M
2022-05-10 18.08 18.56 17.84 18.50 1.2M
2022-05-09 18.14 18.65 18.11 18.26 1.0M
2022-05-06 17.57 18.44 17.29 18.14 1.5M
2022-05-05 18.70 18.70 17.71 18.01 1.9M
2022-04-29 17.53 18.46 17.44 18.26 2.8M
2022-04-28 16.75 17.83 16.43 17.49 2.5M
2022-04-27 16.57 17.00 15.36 16.90 3.0M
2022-04-26 16.59 17.44 16.54 16.74 2.6M
2022-04-25 18.56 18.56 16.57 16.57 2.8M
2022-04-22 18.83 19.64 18.46 18.60 2.2M
2022-04-21 19.56 20.69 18.99 19.09 3.2M
2022-04-20 19.98 19.98 19.18 19.44 1.9M
2022-04-19 19.79 20.21 19.36 19.56 1.8M
2022-04-18 19.44 20.08 18.89 19.95 2.4M
2022-04-15 19.39 19.90 19.11 19.46 2.4M
2022-04-14 19.95 19.99 19.36 19.41 2.3M
2022-04-13 19.78 20.56 19.20 19.76 3.3M
2022-04-12 19.86 20.34 19.30 19.83 3.3M
2022-04-11 20.64 21.57 20.06 20.36 4.1M
2022-04-08 20.59 20.71 19.77 20.11 3.3M
2022-04-07 20.71 20.98 20.21 20.75 3.9M
2022-04-06 18.80 21.59 18.71 20.53 8.2M
2022-04-01 18.79 19.11 18.19 18.66 3.3M
2022-03-31 18.14 19.69 17.99 18.88 6.2M
2022-03-30 16.56 16.88 16.48 16.79 0.7M
2022-03-29 17.14 17.14 16.45 16.47 1.0M
2022-03-28 16.99 17.23 16.65 16.98 0.6M
2022-03-25 17.14 17.52 17.08 17.08 0.7M
2022-03-24 17.47 17.51 16.94 17.07 0.8M
2022-03-23 17.61 17.70 17.43 17.51 0.6M
2022-03-22 17.63 17.79 17.47 17.61 0.8M
2022-03-21 17.27 17.83 17.23 17.61 1.0M
2022-03-18 17.21 17.29 16.97 17.24 0.5M
2022-03-17 17.13 17.41 17.04 17.06 1.0M
2022-03-16 16.81 17.00 16.26 16.95 1.0M
2022-03-15 17.51 17.51 16.43 16.47 1.1M
2022-03-14 17.83 17.86 17.47 17.50 1.0M
2022-03-11 17.50 18.19 17.16 17.99 1.2M
2022-03-10 17.56 18.07 17.56 17.64 1.1M
2022-03-09 17.67 17.99 16.72 17.27 1.5M
2022-03-08 18.19 18.55 17.31 17.69 1.5M
2022-03-07 18.59 18.68 18.21 18.21 1.1M
2022-03-04 18.95 19.06 18.66 18.76 0.9M
2022-03-03 19.16 19.28 19.06 19.06 0.8M
2022-03-02 19.10 19.29 19.09 19.15 0.6M
2022-03-01 19.11 19.41 19.07 19.26 0.7M
2022-02-28 19.39 19.53 18.99 19.16 1.1M
2022-02-25 19.40 19.76 19.29 19.39 0.9M
2022-02-24 19.64 20.03 18.93 19.25 1.3M
2022-02-23 19.32 19.83 19.31 19.71 1.2M
2022-02-22 19.50 19.64 19.00 19.32 1.3M
2022-02-21 19.39 19.69 19.18 19.59 1.0M
2022-02-18 19.27 19.41 19.02 19.38 0.7M
2022-02-17 19.56 19.75 19.21 19.39 1.0M
2022-02-16 19.16 19.67 19.07 19.56 0.9M
2022-02-15 18.91 19.20 18.87 19.16 0.9M
2022-02-14 18.91 19.18 18.64 18.87 1.1M
2022-02-11 19.60 19.60 18.91 18.99 1.4M
2022-02-10 20.16 20.26 19.47 19.60 1.3M
2022-02-09 19.96 20.24 19.92 20.16 0.9M
2022-02-08 19.91 20.31 19.79 20.11 0.8M
2022-02-07 19.91 20.49 19.91 20.01 1.1M
2022-01-28 19.53 19.89 19.43 19.64 1.0M
2022-01-27 19.96 19.96 19.41 19.42 0.9M
2022-01-26 20.14 20.50 19.72 19.96 1.5M
2022-01-25 21.44 21.44 20.00 20.01 2.6M
2022-01-24 21.42 21.79 21.27 21.40 1.3M
2022-01-21 22.04 22.39 21.30 21.42 2.3M
2022-01-20 23.99 23.99 21.94 22.21 3.1M
2022-01-19 23.16 24.20 23.14 23.81 1.6M
2022-01-18 24.21 24.61 23.12 23.16 2.0M
2022-01-17 23.63 24.36 23.33 24.21 1.6M
2022-01-14 23.75 24.34 23.44 23.61 1.8M
2022-01-13 24.18 24.46 23.84 23.87 1.7M
2022-01-12 24.43 24.89 24.00 24.18 1.9M
2022-01-11 24.57 25.01 24.16 24.46 1.8M
2022-01-10 23.92 24.61 23.83 24.50 2.0M
2022-01-07 24.43 24.69 23.87 23.92 1.8M
2022-01-06 23.51 24.82 23.21 24.42 3.6M
2022-01-05 24.00 24.14 23.28 23.46 1.7M
2022-01-04 23.27 24.11 23.24 23.93 2.2M