Zhejiang Oceanking Development

603213
🏛️ china →
13.52
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
2025-09-29 13.29 13.56 13.16 13.52 3.7M
2025-09-26 13.34 13.43 13.25 13.28 2.3M
2025-09-25 13.40 13.55 13.24 13.30 2.8M
2025-09-24 13.27 13.45 13.20 13.42 3.3M
2025-09-23 13.20 13.34 13.10 13.30 4.9M
2025-09-22 13.36 13.42 13.14 13.21 3.8M
2025-09-19 13.39 13.41 13.22 13.33 2.8M
2025-09-18 13.56 13.60 13.20 13.31 6.9M
2025-09-17 13.60 13.63 13.51 13.56 3.3M
2025-09-16 13.66 13.73 13.41 13.55 5.6M
2025-09-15 13.70 13.79 13.62 13.66 4.7M
2025-09-12 13.93 13.95 13.74 13.75 6.4M
2025-09-11 13.59 13.99 13.58 13.94 10.1M
2025-09-10 13.75 13.88 13.52 13.67 7.9M
2025-09-09 13.50 14.12 13.44 13.63 11.6M
2025-09-08 13.50 13.83 13.45 13.58 11.9M
2025-09-05 13.60 13.61 13.01 13.32 13.8M
2025-09-04 14.13 14.44 13.60 13.61 20.6M
2025-09-03 16.82 16.82 13.76 14.83 38.9M
2025-08-19 13.88 15.29 13.80 15.29 16.4M
2025-08-18 13.74 13.98 13.50 13.90 8.1M
2025-08-15 13.70 13.82 13.53 13.74 5.0M
2025-08-14 13.55 13.84 13.47 13.74 6.4M
2025-08-13 13.80 14.08 13.51 13.60 7.2M
2025-08-12 13.91 14.15 13.76 13.85 5.2M
2025-08-11 13.67 13.98 13.54 13.95 7.8M
2025-08-08 13.44 13.69 13.25 13.67 7.0M
2025-08-07 13.59 13.62 13.31 13.42 5.8M
2025-08-06 12.85 13.65 12.84 13.59 11.3M
2025-08-05 12.89 13.02 12.79 12.86 4.1M
2025-08-04 12.75 12.92 12.48 12.79 5.5M
2025-08-01 12.85 13.04 12.70 12.80 4.6M
2025-07-31 13.40 13.43 12.74 12.85 9.9M
2025-07-30 12.96 13.44 12.82 13.36 12.4M
2025-07-29 12.99 12.99 12.53 12.95 10.3M
2025-07-28 12.91 13.09 12.74 12.99 10.7M
2025-07-25 13.46 13.73 12.90 12.99 17.2M
2025-07-24 13.95 14.78 13.31 13.52 22.9M
2025-07-23 14.92 15.05 14.00 14.21 19.4M
2025-07-22 13.83 15.35 13.75 15.20 22.9M
2025-07-21 13.20 14.43 13.13 14.00 17.2M
2025-07-18 12.67 13.30 12.50 13.24 12.8M
2025-07-17 12.80 12.90 12.49 12.63 8.9M
2025-07-16 12.27 12.98 12.18 12.79 10.1M
2025-07-15 12.13 12.58 11.69 12.24 9.7M
2025-07-14 12.16 12.48 12.08 12.40 6.6M
2025-07-11 11.97 12.24 11.82 12.16 7.7M
2025-07-10 11.74 12.32 11.60 11.92 9.3M
2025-07-09 11.86 11.97 11.71 11.77 5.0M
2025-07-08 11.89 12.25 11.81 11.85 7.3M
2025-07-07 11.91 12.12 11.67 11.82 8.6M
2025-07-04 11.28 12.38 11.22 12.00 17.7M
2025-07-03 11.23 11.38 11.12 11.31 4.1M
2025-07-02 11.13 11.44 11.13 11.31 5.4M
2025-07-01 11.20 11.30 10.93 11.24 5.2M
2025-06-30 10.93 11.19 10.73 11.17 6.9M
2025-06-27 10.95 11.03 10.83 10.86 5.1M
2025-06-26 11.14 11.40 10.96 10.97 6.9M
2025-06-25 11.10 11.25 11.01 11.14 5.5M
2025-06-24 11.15 11.30 10.96 11.09 8.4M
2025-06-23 10.60 11.20 10.43 11.15 8.5M
2025-06-20 10.58 10.77 10.55 10.62 6.6M
2025-06-19 10.49 11.09 10.49 10.74 8.9M
2025-06-18 10.69 10.76 10.43 10.52 6.0M
2025-06-17 10.41 10.80 10.37 10.69 12.8M
2025-06-16 10.03 10.52 9.93 10.38 9.4M
2025-06-13 10.10 10.28 10.01 10.04 3.5M
2025-06-12 10.10 10.25 10.02 10.15 4.7M
2025-06-11 10.26 10.26 10.07 10.14 4.4M
2025-06-10 10.12 10.38 10.02 10.28 8.1M
2025-06-09 9.89 10.13 9.83 10.01 4.3M
2025-06-06 9.78 9.93 9.77 9.88 3.2M
2025-06-05 9.88 9.98 9.73 9.81 2.8M
2025-06-04 9.94 9.94 9.81 9.86 3.6M
2025-06-03 9.70 10.19 9.62 9.88 6.1M
2025-05-30 9.90 9.93 9.61 9.79 3.8M
2025-05-29 9.83 9.94 9.80 9.90 3.2M
2025-05-28 10.00 10.15 9.85 9.87 4.8M
2025-05-27 10.03 10.48 9.96 10.34 7.9M
2025-05-26 10.05 10.15 9.90 10.04 4.5M
2025-05-23 10.10 10.50 9.99 9.99 8.8M
2025-05-22 9.80 10.72 9.70 10.23 13.9M
2025-05-21 9.84 9.93 9.79 9.85 2.8M
2025-05-20 9.99 9.99 9.75 9.86 3.8M
2025-05-19 10.01 10.17 9.90 9.92 5.8M
2025-05-16 9.66 10.15 9.60 10.06 8.4M
2025-05-15 9.94 9.94 9.59 9.70 7.2M
2025-05-14 9.43 9.76 9.34 9.61 5.9M
2025-05-13 9.50 9.54 9.39 9.40 2.1M
2025-05-12 9.40 9.48 9.34 9.46 1.9M
2025-05-09 9.44 9.50 9.30 9.38 2.3M
2025-05-08 9.50 9.50 9.36 9.44 2.4M
2025-05-07 9.33 9.50 9.33 9.49 4.1M
2025-05-06 9.12 9.27 9.11 9.27 3.6M
2025-04-30 9.31 9.39 9.07 9.11 3.0M
2025-04-29 9.21 9.40 9.21 9.30 2.3M
2025-04-28 9.42 9.44 9.20 9.27 2.8M
2025-04-25 9.49 9.64 9.21 9.42 5.3M
2025-04-24 9.28 9.37 9.15 9.31 3.3M
2025-04-23 9.40 9.43 9.28 9.31 3.8M
2025-04-22 9.00 9.43 8.96 9.43 6.6M
2025-04-21 8.85 9.02 8.80 9.02 2.3M
2025-04-18 9.01 9.01 8.82 8.86 2.8M
2025-04-17 8.70 9.03 8.68 8.99 3.8M
2025-04-16 8.93 8.97 8.67 8.77 3.8M
2025-04-15 8.85 9.45 8.79 8.99 5.6M
2025-04-14 8.62 8.84 8.62 8.79 3.6M
2025-04-11 8.57 8.74 8.53 8.55 3.4M
2025-04-10 8.61 8.82 8.61 8.61 5.0M
2025-04-09 8.37 8.50 7.72 8.46 6.0M
2025-04-08 8.64 8.96 8.20 8.45 8.9M
2025-04-07 9.30 9.48 8.94 8.94 6.3M
2025-04-03 9.83 10.02 9.57 9.93 10.0M
2025-04-02 9.80 10.20 9.78 9.83 12.0M
2025-04-01 9.50 10.40 9.50 10.04 19.3M
2025-03-31 9.67 9.73 9.34 9.45 4.4M
2025-03-28 9.96 10.00 9.60 9.67 7.7M
2025-03-27 9.95 10.20 9.92 9.99 9.8M
2025-03-26 9.64 10.09 9.62 10.03 11.8M
2025-03-25 9.42 9.74 9.30 9.70 6.3M
2025-03-24 9.43 9.53 9.26 9.42 3.4M
2025-03-21 9.54 9.56 9.42 9.47 3.4M
2025-03-20 9.61 9.80 9.52 9.57 5.3M
2025-03-19 9.52 9.84 9.46 9.58 6.3M
2025-03-18 9.40 9.54 9.37 9.53 3.7M
2025-03-17 9.36 9.44 9.32 9.38 3.1M
2025-03-14 9.23 9.36 9.17 9.34 3.2M
2025-03-13 9.28 9.35 9.16 9.25 2.4M
2025-03-12 9.30 9.35 9.24 9.28 2.2M
2025-03-11 9.22 9.28 9.11 9.27 2.3M
2025-03-10 9.28 9.34 9.22 9.25 2.7M
2025-03-07 9.24 9.32 9.21 9.25 2.2M
2025-03-06 9.15 9.31 9.14 9.28 2.4M
2025-03-05 9.24 9.30 9.10 9.18 2.6M
2025-03-04 9.11 9.28 9.11 9.26 2.0M
2025-03-03 9.17 9.32 9.15 9.20 2.2M
2025-02-28 9.34 9.39 9.14 9.15 3.3M
2025-02-27 9.37 9.44 9.25 9.35 3.2M
2025-02-26 9.42 9.54 9.28 9.36 3.8M
2025-02-25 9.38 9.53 9.34 9.42 4.1M
2025-02-24 9.21 9.46 9.17 9.44 4.6M
2025-02-21 9.37 9.38 9.13 9.22 3.4M
2025-02-20 9.20 9.39 9.15 9.36 3.1M
2025-02-19 9.08 9.22 9.08 9.20 2.1M
2025-02-18 9.27 9.30 9.06 9.12 2.6M
2025-02-17 9.18 9.27 9.11 9.27 2.1M
2025-02-14 9.28 9.33 9.13 9.18 3.6M
2025-02-13 9.48 9.57 9.30 9.31 3.8M
2025-02-12 9.25 9.57 9.25 9.51 5.8M
2025-02-11 9.38 9.46 9.13 9.31 4.2M
2025-02-10 9.36 9.38 9.25 9.37 2.8M
2025-02-07 9.20 9.45 9.13 9.33 4.6M
2025-02-06 9.12 9.18 9.05 9.17 2.7M
2025-02-05 9.22 9.25 9.01 9.11 3.2M
2025-01-27 9.21 9.48 9.12 9.18 3.4M
2025-01-24 9.32 9.50 9.16 9.19 5.9M
2025-01-23 9.29 9.49 9.18 9.40 6.6M
2025-01-22 9.26 9.41 9.16 9.24 4.1M
2025-01-21 9.44 9.47 9.23 9.31 3.7M
2025-01-20 9.63 9.69 9.42 9.44 5.4M
2025-01-17 9.61 9.87 9.40 9.65 8.1M
2025-01-16 9.77 10.18 9.41 9.63 11.0M
2025-01-15 9.63 10.09 9.59 9.79 11.4M
2025-01-14 9.32 9.66 9.32 9.62 7.8M
2025-01-13 9.23 9.58 9.20 9.41 9.2M
2025-01-10 9.01 9.90 8.82 9.63 15.0M
2025-01-09 9.05 9.13 8.91 9.00 3.4M
2025-01-08 9.22 9.29 8.95 9.13 4.7M
2025-01-07 9.23 9.39 9.09 9.29 7.5M
2025-01-06 8.65 9.51 8.38 9.34 10.7M
2025-01-03 8.65 9.30 8.65 8.89 6.8M
2025-01-02 8.70 8.90 8.59 8.69 3.6M