Zhejiang Huangma Tech

603181
🏛️ china →
18.87
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
2023-12-29 10.85 10.98 10.73 10.93 2.5M
2023-12-28 10.65 10.91 10.51 10.87 2.4M
2023-12-27 10.59 10.68 10.36 10.64 1.6M
2023-12-26 10.82 10.82 10.43 10.59 3.2M
2023-12-25 10.89 10.97 10.55 10.80 3.4M
2023-12-22 10.95 11.25 10.80 10.89 1.2M
2023-12-21 10.91 11.03 10.64 10.94 1.1M
2023-12-20 10.88 11.02 10.80 10.80 0.8M
2023-12-19 10.75 10.94 10.72 10.87 1.0M
2023-12-18 10.92 10.96 10.63 10.75 1.2M
2023-12-15 10.97 11.05 10.85 10.91 1.1M
2023-12-14 11.00 11.11 10.93 10.94 0.9M
2023-12-13 10.98 11.08 10.93 10.93 1.3M
2023-12-12 11.23 11.25 11.01 11.04 1.7M
2023-12-11 11.30 11.30 10.91 11.25 2.6M
2023-12-08 11.08 11.30 11.07 11.25 2.4M
2023-12-07 11.19 11.27 10.94 11.07 1.5M
2023-12-06 11.05 11.35 11.05 11.22 1.3M
2023-12-05 11.25 11.25 11.07 11.07 1.0M
2023-12-04 11.27 11.29 11.13 11.24 1.0M
2023-12-01 11.37 11.40 11.16 11.24 1.4M
2023-11-30 11.45 11.51 11.31 11.34 1.2M
2023-11-29 11.39 11.57 11.34 11.49 1.0M
2023-11-28 11.30 11.55 11.26 11.48 1.4M
2023-11-27 11.23 11.43 11.16 11.36 1.3M
2023-11-24 11.31 11.37 11.18 11.20 1.0M
2023-11-23 11.19 11.33 11.15 11.30 1.0M
2023-11-22 11.34 11.37 11.19 11.19 1.5M
2023-11-21 11.39 11.51 11.28 11.28 1.8M
2023-11-20 11.39 11.50 11.33 11.40 1.9M
2023-11-17 11.48 11.54 11.40 11.42 2.3M
2023-11-16 11.73 11.73 11.38 11.53 4.5M
2023-11-15 11.53 12.16 11.44 11.78 6.2M
2023-11-14 11.39 11.53 11.36 11.53 1.3M
2023-11-13 11.47 11.49 11.26 11.40 1.4M
2023-11-10 11.45 11.55 11.28 11.42 1.8M
2023-11-09 11.23 11.46 11.14 11.43 2.0M
2023-11-08 11.25 11.31 11.13 11.20 0.8M
2023-11-07 11.28 11.30 11.16 11.25 1.1M
2023-11-06 11.17 11.23 11.07 11.23 1.1M
2023-11-03 11.03 11.14 10.99 11.11 1.0M
2023-11-02 11.10 11.15 10.97 10.99 0.8M
2023-11-01 11.16 11.21 11.07 11.09 1.1M
2023-10-31 11.25 11.25 11.02 11.11 1.3M
2023-10-30 11.20 11.28 11.10 11.25 2.4M
2023-10-27 10.67 11.21 10.55 11.18 4.5M
2023-10-26 10.50 10.71 10.31 10.67 1.3M
2023-10-25 10.29 10.53 10.23 10.51 1.3M
2023-10-24 10.14 10.28 10.08 10.19 1.9M
2023-10-23 10.44 10.46 10.01 10.12 1.4M
2023-10-20 10.40 10.57 10.32 10.44 0.8M
2023-10-19 10.50 10.64 10.45 10.51 1.0M
2023-10-18 10.71 10.75 10.48 10.55 2.0M
2023-10-17 10.89 10.91 10.66 10.75 1.6M
2023-10-16 11.08 11.09 10.80 10.88 1.2M
2023-10-13 11.00 11.09 10.94 11.03 1.0M
2023-10-12 11.09 11.09 10.93 11.04 1.0M
2023-10-11 11.00 11.08 10.95 11.03 0.7M
2023-10-10 11.00 11.08 10.93 11.00 1.0M
2023-10-09 11.10 11.17 10.92 11.00 1.5M
2023-09-28 11.06 11.16 10.95 11.12 1.1M
2023-09-27 10.97 11.15 10.95 11.06 1.1M
2023-09-26 11.02 11.08 10.96 10.97 0.8M
2023-09-25 11.18 11.18 10.99 11.08 1.2M
2023-09-22 10.88 11.16 10.74 11.15 3.3M
2023-09-21 10.83 10.89 10.71 10.71 0.9M
2023-09-20 10.84 10.92 10.79 10.90 1.1M
2023-09-19 11.10 11.11 10.78 10.92 2.4M
2023-09-18 10.79 11.23 10.63 11.10 3.2M
2023-09-15 10.64 10.81 10.60 10.80 2.1M
2023-09-14 10.75 10.75 10.55 10.64 0.7M
2023-09-13 10.69 10.79 10.61 10.69 0.6M
2023-09-12 10.87 10.87 10.73 10.75 0.5M
2023-09-11 10.76 10.92 10.62 10.80 1.0M
2023-09-08 10.92 10.92 10.71 10.72 0.6M
2023-09-07 10.87 10.95 10.69 10.75 1.1M
2023-09-06 10.85 10.97 10.80 10.97 0.6M
2023-09-05 10.98 11.00 10.86 10.88 0.8M
2023-09-04 10.89 11.02 10.85 10.98 1.3M
2023-09-01 10.79 10.91 10.74 10.83 0.9M
2023-08-31 10.94 10.94 10.65 10.75 1.6M
2023-08-30 10.81 10.99 10.73 10.83 2.3M
2023-08-29 10.47 10.83 10.43 10.81 1.8M
2023-08-28 10.69 10.81 10.41 10.52 2.4M
2023-08-25 10.50 10.52 10.28 10.31 1.1M
2023-08-24 10.41 10.54 10.33 10.42 1.2M
2023-08-23 10.82 10.82 10.42 10.43 2.7M
2023-08-22 10.56 10.89 10.40 10.80 4.0M
2023-08-21 10.72 10.86 10.66 10.75 1.1M
2023-08-18 10.85 10.94 10.75 10.76 0.9M
2023-08-17 10.83 10.94 10.61 10.90 1.4M
2023-08-16 10.83 10.99 10.74 10.75 1.1M
2023-08-15 10.78 10.93 10.75 10.84 1.2M
2023-08-14 10.99 10.99 10.66 10.78 2.4M
2023-08-11 11.26 11.26 10.91 10.91 1.5M
2023-08-10 11.15 11.24 11.07 11.16 1.3M
2023-08-09 11.05 11.16 11.02 11.12 1.2M
2023-08-08 11.15 11.20 10.96 11.16 1.6M
2023-08-07 11.23 11.25 11.08 11.12 1.7M
2023-08-04 11.36 11.48 11.20 11.24 2.5M
2023-08-03 11.36 11.46 11.33 11.36 1.4M
2023-08-02 11.58 11.58 11.39 11.42 1.7M
2023-08-01 11.63 11.64 11.42 11.56 2.3M
2023-07-31 11.28 11.97 11.28 11.64 6.8M
2023-07-28 11.15 11.30 11.02 11.28 2.8M
2023-07-27 11.56 11.56 11.14 11.15 4.6M
2023-07-26 11.26 11.55 11.20 11.53 4.4M
2023-07-25 11.17 11.35 11.17 11.26 1.8M
2023-07-24 11.27 11.28 11.08 11.16 1.4M
2023-07-21 11.11 11.38 11.03 11.20 2.3M
2023-07-20 11.24 11.33 11.11 11.11 1.7M
2023-07-19 11.39 11.40 11.17 11.22 1.7M
2023-07-18 11.21 11.43 11.11 11.38 2.3M
2023-07-17 11.19 11.24 11.09 11.21 1.2M
2023-07-14 11.23 11.45 11.14 11.24 3.4M
2023-07-13 11.10 11.26 11.01 11.23 2.9M
2023-07-12 11.21 11.21 11.00 11.03 2.5M
2023-07-11 11.05 11.18 11.03 11.17 1.7M
2023-07-10 11.09 11.20 11.01 11.05 1.7M
2023-07-07 11.09 11.22 11.00 11.13 1.9M
2023-07-06 11.23 11.29 11.00 11.14 2.7M
2023-07-05 11.12 11.35 11.07 11.20 3.9M
2023-07-04 10.94 11.18 10.85 11.15 3.9M
2023-07-03 11.08 11.13 10.83 10.94 5.8M
2023-06-30 10.80 11.16 10.80 11.14 6.6M
2023-06-29 10.36 10.91 10.28 10.89 9.1M
2023-06-28 10.21 10.37 10.12 10.34 2.8M
2023-06-27 9.95 10.25 9.92 10.23 3.1M
2023-06-26 10.00 10.12 9.90 9.92 2.7M
2023-06-21 10.10 10.21 10.02 10.06 3.0M
2023-06-20 10.26 10.26 10.11 10.14 2.2M
2023-06-19 10.24 10.28 10.12 10.26 2.4M
2023-06-16 10.29 10.42 10.16 10.21 3.3M
2023-06-15 10.07 10.44 10.02 10.30 4.4M
2023-06-14 10.03 10.18 9.96 10.10 2.1M
2023-06-13 10.13 10.18 10.01 10.04 1.9M
2023-06-12 10.03 10.12 9.86 10.12 3.7M
2023-06-09 10.07 10.16 9.99 9.99 3.4M
2023-06-08 9.98 10.12 9.95 10.10 2.0M
2023-06-07 10.03 10.08 9.94 10.00 3.2M
2023-06-06 10.27 10.29 9.95 9.97 5.0M
2023-06-05 10.48 10.66 10.28 10.30 4.8M
2023-06-02 10.27 10.52 10.20 10.49 4.9M
2023-06-01 10.15 10.32 10.06 10.23 3.1M
2023-05-31 10.28 10.28 10.03 10.15 3.8M
2023-05-30 10.47 10.47 10.24 10.31 4.5M
2023-05-29 10.63 10.65 10.40 10.44 3.0M
2023-05-26 10.61 10.70 10.33 10.62 3.8M
2023-05-25 10.70 10.74 10.45 10.54 5.2M
2023-05-24 10.65 10.77 10.61 10.71 2.3M
2023-05-23 10.88 10.89 10.70 10.71 2.5M
2023-05-22 10.69 10.85 10.64 10.84 2.7M
2023-05-19 10.76 10.85 10.64 10.68 4.2M
2023-05-18 10.97 11.04 10.71 10.75 3.1M
2023-05-17 10.98 11.10 10.91 11.02 2.2M
2023-05-16 11.12 11.12 10.90 10.98 2.6M
2023-05-15 10.89 11.13 10.89 11.11 3.0M
2023-05-12 11.41 11.41 10.94 10.94 6.4M
2023-05-11 11.00 11.56 10.92 11.43 8.2M
2023-05-10 10.74 11.03 10.74 10.94 3.9M
2023-05-09 10.96 11.09 10.67 10.78 4.3M
2023-05-08 10.66 10.96 10.64 10.93 3.8M
2023-05-05 10.81 10.81 10.40 10.66 5.7M
2023-05-04 10.67 10.92 10.62 10.79 5.3M
2023-04-28 10.95 11.03 10.62 10.67 5.6M
2023-04-27 10.82 11.00 10.71 10.91 4.1M
2023-04-26 10.60 10.88 10.60 10.75 4.2M
2023-04-25 10.93 11.05 10.47 10.59 3.9M
2023-04-24 10.98 11.03 10.80 10.93 3.0M
2023-04-21 11.33 11.35 10.95 10.97 5.9M
2023-04-20 11.58 11.59 11.19 11.26 5.4M
2023-04-19 11.70 11.70 11.54 11.58 3.1M
2023-04-18 11.84 11.92 11.65 11.68 4.3M
2023-04-17 11.78 11.96 11.77 11.82 4.6M
2023-04-14 11.78 12.00 11.75 11.78 5.4M
2023-04-13 11.98 12.01 11.71 11.78 8.0M
2023-04-12 12.42 12.53 11.91 11.97 8.6M
2023-04-11 12.65 12.74 12.30 12.37 5.3M
2023-04-10 13.18 13.22 12.60 12.66 5.0M
2023-04-07 13.28 13.39 13.12 13.15 3.9M
2023-04-06 13.03 13.35 12.97 13.28 5.9M
2023-04-04 12.94 13.17 12.88 13.05 5.5M
2023-04-03 12.87 13.04 12.78 12.90 6.5M
2023-03-31 13.06 13.13 12.86 12.88 5.7M
2023-03-30 13.13 13.15 12.92 13.03 3.3M
2023-03-29 13.24 13.36 12.99 13.04 4.0M
2023-03-28 13.48 13.55 13.11 13.20 4.3M
2023-03-27 13.83 13.83 13.39 13.46 3.1M
2023-03-24 14.13 14.15 13.68 13.74 2.1M
2023-03-23 14.35 14.50 14.05 14.15 2.0M
2023-03-22 14.44 14.58 14.32 14.53 0.9M
2023-03-21 14.27 14.58 14.26 14.50 1.2M
2023-03-20 14.50 14.57 14.24 14.37 1.9M
2023-03-17 14.54 14.69 14.34 14.50 1.4M
2023-03-16 14.82 14.85 14.43 14.50 1.6M
2023-03-15 14.76 15.02 14.76 14.80 0.8M
2023-03-14 14.89 14.90 14.65 14.77 0.8M
2023-03-13 14.83 14.92 14.66 14.89 0.9M
2023-03-10 14.80 14.92 14.70 14.83 0.8M
2023-03-09 14.92 15.28 14.76 14.92 3.1M
2023-03-08 14.82 14.98 14.72 14.92 0.6M
2023-03-07 15.16 15.16 14.82 14.82 1.1M
2023-03-06 14.84 15.14 14.63 15.08 1.2M
2023-03-03 14.89 14.94 14.59 14.79 2.0M
2023-03-02 15.14 15.20 14.73 14.80 2.0M
2023-03-01 14.95 15.17 14.89 15.12 1.1M
2023-02-28 14.98 15.07 14.81 14.96 0.7M
2023-02-27 14.99 15.14 14.83 14.89 0.8M
2023-02-24 15.25 15.25 14.98 15.13 0.7M
2023-02-23 15.24 15.33 15.11 15.15 0.7M
2023-02-22 15.32 15.38 15.17 15.23 1.0M
2023-02-21 15.38 15.64 15.27 15.32 1.8M
2023-02-20 15.36 15.42 15.08 15.30 1.3M
2023-02-17 15.58 15.72 15.26 15.26 1.0M
2023-02-16 15.82 16.02 15.50 15.57 2.7M
2023-02-15 15.55 15.94 15.51 15.84 3.1M
2023-02-14 15.27 15.77 15.09 15.65 4.0M
2023-02-13 15.17 15.39 15.06 15.19 2.9M
2023-02-10 15.43 15.43 15.06 15.11 1.5M
2023-02-09 15.31 15.39 15.18 15.34 0.9M
2023-02-08 15.32 15.51 15.26 15.28 1.1M
2023-02-07 15.52 15.61 15.36 15.45 0.8M
2023-02-06 15.72 15.98 15.39 15.52 1.2M
2023-02-03 15.60 15.71 15.42 15.58 1.1M
2023-02-02 15.48 15.80 15.40 15.62 1.9M
2023-02-01 15.55 15.55 15.30 15.46 0.9M
2023-01-31 15.39 15.55 15.28 15.35 1.2M
2023-01-30 15.22 15.54 15.10 15.40 3.7M
2023-01-20 14.95 15.18 14.70 15.06 4.0M
2023-01-19 14.80 15.03 14.36 14.98 2.3M
2023-01-18 14.53 14.74 14.37 14.62 1.4M
2023-01-17 14.29 14.55 14.19 14.47 2.3M
2023-01-16 14.27 14.56 14.27 14.29 2.8M
2023-01-13 14.61 14.63 14.33 14.40 0.9M
2023-01-12 14.47 14.85 14.23 14.56 1.8M
2023-01-11 14.37 14.51 14.23 14.38 1.3M
2023-01-10 14.50 14.58 14.26 14.41 1.5M
2023-01-09 14.33 14.80 14.30 14.47 3.0M
2023-01-06 14.26 14.52 14.08 14.20 1.7M
2023-01-05 14.43 14.44 14.04 14.15 2.6M
2023-01-04 14.29 14.49 14.21 14.30 1.0M
2023-01-03 14.22 14.45 14.10 14.36 2.5M