Zhejiang Goldensea Environment

603311
🏛️ china →
11.30
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 10.18 10.36 10.18 10.34 1.2M
2023-12-28 10.01 10.31 9.96 10.25 1.3M
2023-12-27 9.99 10.11 9.85 10.05 1.3M
2023-12-26 10.08 10.08 9.91 9.96 1.7M
2023-12-25 10.24 10.28 10.01 10.08 1.6M
2023-12-22 10.44 10.44 10.19 10.28 2.4M
2023-12-21 10.36 10.49 10.24 10.45 2.9M
2023-12-20 10.48 10.60 10.41 10.42 0.9M
2023-12-19 10.53 10.54 10.30 10.43 1.6M
2023-12-18 10.66 10.74 10.47 10.48 2.1M
2023-12-15 10.65 10.80 10.64 10.67 1.2M
2023-12-14 10.74 10.76 10.65 10.68 1.1M
2023-12-13 10.74 10.80 10.63 10.69 1.1M
2023-12-12 10.63 10.74 10.60 10.71 1.6M
2023-12-11 10.51 10.70 10.51 10.64 1.5M
2023-12-08 10.91 10.97 10.57 10.60 2.8M
2023-12-07 10.98 10.99 10.70 10.91 2.4M
2023-12-06 10.84 10.99 10.81 10.92 1.5M
2023-12-05 11.08 11.08 10.84 10.84 1.4M
2023-12-04 11.03 11.07 10.94 11.05 1.1M
2023-12-01 10.96 11.07 10.88 11.00 1.5M
2023-11-30 11.05 11.12 10.89 10.97 1.3M
2023-11-29 11.18 11.20 11.00 11.07 1.7M
2023-11-28 10.97 11.21 10.90 11.18 2.6M
2023-11-27 10.95 11.00 10.84 10.96 1.5M
2023-11-24 10.95 11.02 10.88 10.96 2.1M
2023-11-23 10.90 10.97 10.83 10.95 3.8M
2023-11-22 11.27 11.30 10.92 10.94 8.4M
2023-11-21 11.28 11.35 11.18 11.29 4.4M
2023-11-20 11.69 11.72 11.24 11.32 9.6M
2023-11-17 11.76 11.86 11.66 11.68 1.6M
2023-11-16 11.93 11.95 11.72 11.88 2.4M
2023-11-15 11.90 12.02 11.67 11.91 4.3M
2023-11-14 11.29 11.94 11.18 11.88 11.1M
2023-11-13 11.22 11.30 11.14 11.29 1.6M
2023-11-10 11.21 11.21 11.09 11.18 1.1M
2023-11-09 11.20 11.26 11.08 11.22 1.9M
2023-11-08 11.13 11.28 11.06 11.20 2.0M
2023-11-07 11.03 11.20 10.92 11.14 2.0M
2023-11-06 10.89 11.04 10.88 11.04 2.0M
2023-11-03 10.77 10.97 10.76 10.89 1.6M
2023-11-02 10.88 10.98 10.75 10.79 1.8M
2023-11-01 10.90 11.00 10.81 10.95 2.8M
2023-10-31 10.63 11.25 10.63 10.89 5.6M
2023-10-30 10.76 10.83 10.61 10.66 3.0M
2023-10-27 10.66 11.03 10.64 10.88 3.3M
2023-10-26 10.77 10.77 10.54 10.68 1.7M
2023-10-25 10.55 10.80 10.52 10.77 2.9M
2023-10-24 10.60 10.63 10.18 10.52 3.1M
2023-10-23 10.44 10.87 10.20 10.60 4.5M
2023-10-20 10.45 10.61 10.40 10.48 2.0M
2023-10-19 10.48 10.91 10.37 10.51 2.7M
2023-10-18 10.67 10.68 10.45 10.48 1.3M
2023-10-17 10.72 10.72 10.55 10.66 1.2M
2023-10-16 10.70 10.78 10.62 10.65 1.1M
2023-10-13 10.97 10.97 10.68 10.75 1.7M
2023-10-12 10.99 11.05 10.89 10.96 1.5M
2023-10-11 10.90 11.02 10.81 10.94 0.9M
2023-10-10 11.00 11.09 10.82 10.86 1.3M
2023-10-09 11.15 11.24 10.97 11.00 1.3M
2023-09-28 11.04 11.24 11.02 11.21 1.2M
2023-09-27 10.98 11.11 10.89 11.05 1.1M
2023-09-26 11.14 11.16 11.01 11.02 0.9M
2023-09-25 11.12 11.15 11.02 11.09 1.0M
2023-09-22 10.90 11.13 10.79 11.11 1.1M
2023-09-21 10.94 10.99 10.80 10.87 1.0M
2023-09-20 10.94 11.03 10.90 10.94 0.8M
2023-09-19 11.20 11.20 10.95 10.96 1.1M
2023-09-18 10.90 11.30 10.82 11.23 1.5M
2023-09-15 10.94 11.03 10.89 10.95 1.1M
2023-09-14 11.09 11.09 10.80 10.94 1.1M
2023-09-13 11.13 11.20 10.93 11.01 1.6M
2023-09-12 11.55 11.55 11.12 11.18 1.9M
2023-09-11 11.26 11.45 11.17 11.31 1.2M
2023-09-08 11.31 11.31 11.21 11.26 1.3M
2023-09-07 11.39 11.40 11.24 11.25 1.6M
2023-09-06 11.30 11.42 11.22 11.39 1.7M
2023-09-05 11.33 11.37 11.25 11.29 1.8M
2023-09-04 11.20 11.35 11.19 11.31 2.5M
2023-09-01 11.12 11.20 11.05 11.13 0.9M
2023-08-31 11.15 11.19 11.00 11.06 1.4M
2023-08-30 10.96 11.16 10.88 11.10 1.9M
2023-08-29 10.63 10.99 10.59 10.96 1.7M
2023-08-28 10.97 10.97 10.62 10.63 2.4M
2023-08-25 10.52 10.71 10.43 10.45 1.4M
2023-08-24 10.75 10.77 10.57 10.65 1.1M
2023-08-23 10.81 10.84 10.73 10.75 0.7M
2023-08-22 10.85 10.90 10.65 10.88 1.3M
2023-08-21 10.92 11.04 10.83 10.85 0.9M
2023-08-18 11.03 11.12 10.95 10.97 1.0M
2023-08-17 10.82 11.04 10.70 11.03 1.3M
2023-08-16 10.80 10.94 10.80 10.82 0.7M
2023-08-15 10.89 10.97 10.81 10.86 1.0M
2023-08-14 10.83 10.92 10.66 10.89 1.6M
2023-08-11 11.11 11.11 10.84 10.86 2.1M
2023-08-10 11.25 11.25 11.04 11.09 1.7M
2023-08-09 11.28 11.29 11.19 11.20 1.1M
2023-08-08 11.18 11.28 11.17 11.27 1.0M
2023-08-07 11.36 11.41 11.18 11.21 1.9M
2023-08-04 11.42 11.44 11.34 11.38 1.2M
2023-08-03 11.39 11.44 11.36 11.39 1.1M
2023-08-02 11.38 11.44 11.33 11.43 1.3M
2023-08-01 11.49 11.49 11.33 11.36 1.6M
2023-07-31 11.48 11.55 11.46 11.48 2.0M
2023-07-28 11.40 11.47 11.31 11.46 1.3M
2023-07-27 11.54 11.58 11.38 11.41 1.6M
2023-07-26 11.50 11.55 11.47 11.52 1.4M
2023-07-25 11.52 11.53 11.44 11.50 2.4M
2023-07-24 11.34 11.68 11.23 11.45 3.9M
2023-07-21 11.24 11.42 11.16 11.34 2.6M
2023-07-20 11.31 11.36 11.25 11.27 1.5M
2023-07-19 11.30 11.39 11.21 11.32 1.9M
2023-07-18 11.23 11.36 11.23 11.34 1.6M
2023-07-17 11.39 11.40 11.19 11.25 2.8M
2023-07-14 11.51 11.55 11.42 11.54 2.2M
2023-07-13 11.40 11.49 11.35 11.49 2.6M
2023-07-12 11.59 11.65 11.35 11.41 4.3M
2023-07-11 11.45 11.61 11.44 11.60 5.7M
2023-07-10 11.92 12.00 11.42 11.44 8.6M
2023-07-07 12.21 12.22 11.94 11.95 3.5M
2023-07-06 12.32 12.55 12.11 12.19 5.0M
2023-07-05 12.44 12.59 12.22 12.25 7.4M
2023-07-04 11.87 13.12 11.86 12.51 10.5M
2023-07-03 12.40 12.55 11.70 11.93 9.3M
2023-06-30 12.45 12.65 12.27 12.40 2.4M
2023-06-29 11.93 12.37 11.82 12.34 2.5M
2023-06-28 11.91 11.94 11.64 11.93 1.2M
2023-06-27 11.62 11.97 11.58 11.91 1.4M
2023-06-26 11.88 12.00 11.63 11.66 1.6M
2023-06-21 12.03 12.16 11.90 11.95 1.2M
2023-06-20 12.21 12.28 12.05 12.07 1.7M
2023-06-19 12.26 12.30 12.12 12.14 1.6M
2023-06-16 12.47 12.48 12.27 12.29 2.0M
2023-06-15 12.40 12.49 12.27 12.40 1.9M
2023-06-14 12.38 12.58 12.24 12.40 3.2M
2023-06-13 12.51 12.68 12.33 12.38 4.4M
2023-06-12 12.46 12.68 12.12 12.65 8.0M
2023-06-09 11.56 12.69 11.52 12.69 5.1M
2023-06-08 11.53 11.60 11.43 11.54 1.4M
2023-06-07 11.70 11.78 11.45 11.53 1.3M
2023-06-06 12.08 12.09 11.66 11.68 1.6M
2023-06-05 12.00 12.08 11.89 12.05 1.3M
2023-06-02 11.84 12.05 11.84 11.91 1.2M
2023-06-01 12.03 12.08 11.86 11.89 1.3M
2023-05-31 12.34 12.39 12.00 12.03 1.5M
2023-05-30 12.32 12.42 12.23 12.37 1.0M
2023-05-29 12.45 12.56 12.31 12.32 1.1M
2023-05-26 12.24 12.52 12.19 12.44 1.6M
2023-05-25 12.28 12.37 12.12 12.22 1.1M
2023-05-24 12.33 12.41 12.22 12.30 0.7M
2023-05-23 12.44 12.48 12.31 12.33 1.1M
2023-05-22 12.36 12.42 12.16 12.39 1.0M
2023-05-19 12.24 12.31 12.10 12.25 1.1M
2023-05-18 12.02 12.31 12.02 12.17 1.1M
2023-05-17 11.89 12.05 11.81 12.03 0.8M
2023-05-16 11.99 12.00 11.83 11.89 0.9M
2023-05-15 11.71 12.00 11.71 11.99 1.0M
2023-05-12 11.76 11.84 11.67 11.77 0.6M
2023-05-11 11.79 11.82 11.70 11.76 0.6M
2023-05-10 11.49 11.82 11.48 11.76 1.2M
2023-05-09 11.73 11.82 11.46 11.46 1.9M
2023-05-08 11.95 12.06 11.66 11.80 1.5M
2023-05-05 12.14 12.18 11.86 11.90 1.1M
2023-05-04 12.14 12.23 11.89 12.11 1.8M
2023-04-28 11.83 12.18 11.83 12.15 1.2M
2023-04-27 11.86 12.05 11.71 11.82 1.3M
2023-04-26 11.52 11.86 11.42 11.76 1.0M
2023-04-25 11.72 11.74 11.30 11.49 1.3M
2023-04-24 11.81 11.81 11.41 11.65 2.2M
2023-04-21 12.11 12.55 11.81 11.81 3.3M
2023-04-20 12.60 12.65 12.40 12.61 1.2M
2023-04-19 12.81 12.88 12.54 12.57 1.3M
2023-04-18 12.69 12.90 12.60 12.84 1.3M
2023-04-17 12.69 12.74 12.62 12.71 1.1M
2023-04-14 12.85 12.95 12.58 12.63 2.1M
2023-04-13 13.09 13.11 12.87 12.89 1.4M
2023-04-12 13.01 13.49 12.91 13.09 2.6M
2023-04-11 13.19 13.23 12.82 12.99 1.9M
2023-04-10 13.26 13.41 13.12 13.28 2.6M
2023-04-07 13.29 13.43 13.17 13.29 1.5M
2023-04-06 13.72 13.82 13.13 13.29 2.7M
2023-04-04 13.85 13.96 13.64 13.90 1.9M
2023-04-03 13.44 14.00 13.37 13.84 2.8M
2023-03-31 13.42 13.46 13.26 13.43 1.3M
2023-03-30 13.34 13.44 13.24 13.42 1.5M
2023-03-29 13.33 13.55 13.27 13.29 1.5M
2023-03-28 13.50 13.58 13.31 13.33 1.0M
2023-03-27 13.43 13.65 13.40 13.49 1.7M
2023-03-24 13.28 13.60 13.24 13.42 1.8M
2023-03-23 13.26 13.49 13.20 13.28 1.4M
2023-03-22 13.16 13.38 13.16 13.32 1.5M
2023-03-21 12.74 13.18 12.70 13.16 1.5M
2023-03-20 12.73 12.81 12.53 12.77 1.5M
2023-03-17 12.81 12.92 12.71 12.76 1.2M
2023-03-16 13.03 13.03 12.70 12.70 1.1M
2023-03-15 12.87 13.10 12.78 13.00 1.3M
2023-03-14 13.01 13.05 12.56 12.77 2.0M
2023-03-13 13.10 13.23 12.93 13.05 1.4M
2023-03-10 13.40 13.47 13.14 13.17 1.4M
2023-03-09 13.40 13.65 13.36 13.45 1.5M
2023-03-08 13.26 13.39 13.20 13.39 1.2M
2023-03-07 13.60 13.67 13.26 13.26 2.2M
2023-03-06 13.92 13.92 13.51 13.58 2.5M
2023-03-03 13.89 14.07 13.81 13.86 1.9M
2023-03-02 13.92 14.09 13.76 13.83 1.8M
2023-03-01 13.88 13.97 13.78 13.96 1.9M
2023-02-28 13.95 14.11 13.69 13.87 2.4M
2023-02-27 14.23 14.24 13.86 13.92 2.6M
2023-02-24 14.40 14.43 14.12 14.23 2.4M
2023-02-23 14.61 14.67 14.21 14.39 6.5M
2023-02-22 14.45 15.04 14.30 14.83 8.0M
2023-02-21 14.07 14.43 13.98 14.30 2.8M
2023-02-20 13.86 13.99 13.67 13.96 1.7M
2023-02-17 13.79 13.99 13.75 13.78 1.7M
2023-02-16 14.21 14.23 13.69 13.80 3.1M
2023-02-15 14.26 14.44 14.18 14.21 2.3M
2023-02-14 14.16 14.26 14.03 14.21 2.4M
2023-02-13 13.88 14.07 13.82 14.07 2.1M
2023-02-10 13.88 14.04 13.76 13.92 2.0M
2023-02-09 13.94 14.05 13.81 13.88 2.4M
2023-02-08 13.86 14.12 13.66 13.94 3.8M
2023-02-07 13.50 13.89 13.47 13.89 3.1M
2023-02-06 13.43 13.65 13.38 13.48 2.0M
2023-02-03 13.62 13.69 13.31 13.47 2.3M
2023-02-02 13.73 13.78 13.57 13.65 1.6M
2023-02-01 13.41 13.74 13.41 13.73 2.9M
2023-01-31 13.29 13.46 13.23 13.43 1.9M
2023-01-30 13.16 13.43 13.10 13.37 3.0M
2023-01-20 12.97 13.16 12.90 12.99 1.9M
2023-01-19 13.01 13.14 12.92 12.96 1.5M
2023-01-18 12.99 13.27 12.91 13.02 1.6M
2023-01-17 13.16 13.19 12.91 12.95 1.4M
2023-01-16 12.87 13.12 12.79 13.09 2.4M
2023-01-13 12.84 12.91 12.71 12.83 1.3M
2023-01-12 12.81 12.95 12.70 12.79 1.7M
2023-01-11 13.03 13.09 12.77 12.81 2.4M
2023-01-10 13.11 13.14 12.93 13.03 2.4M
2023-01-09 12.99 13.25 12.87 13.16 3.7M
2023-01-06 12.62 13.06 12.61 12.92 4.2M
2023-01-05 12.70 12.70 12.52 12.66 2.7M
2023-01-04 12.50 12.63 12.42 12.61 3.0M
2023-01-03 12.36 12.59 12.22 12.49 3.2M