Zhejiang Three Stars

603578
🏛️ china →
12.80
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
2022-12-30 12.22 12.57 12.15 12.44 1.3M
2022-12-29 12.13 12.24 12.03 12.22 0.8M
2022-12-28 12.19 12.23 12.01 12.20 0.7M
2022-12-27 12.15 12.23 12.09 12.22 0.7M
2022-12-26 12.04 12.22 12.02 12.13 0.8M
2022-12-23 12.16 12.16 11.93 12.04 1.0M
2022-12-22 12.45 12.46 12.12 12.16 1.0M
2022-12-21 12.50 12.58 12.38 12.46 0.4M
2022-12-20 12.44 12.60 12.25 12.50 0.7M
2022-12-19 12.89 12.89 12.37 12.41 0.9M
2022-12-16 12.85 12.95 12.64 12.76 0.9M
2022-12-15 12.81 13.10 12.81 12.92 0.8M
2022-12-14 13.09 13.30 12.81 12.83 1.2M
2022-12-13 13.11 13.18 12.90 13.01 1.0M
2022-12-12 13.37 13.40 13.00 13.09 1.4M
2022-12-09 13.49 13.52 13.28 13.37 1.1M
2022-12-08 13.50 13.50 13.23 13.42 1.7M
2022-12-07 13.35 13.52 13.21 13.35 2.1M
2022-12-06 13.48 13.48 13.08 13.23 1.5M
2022-12-05 13.29 13.55 13.17 13.40 2.1M
2022-12-02 13.28 13.33 13.11 13.21 1.4M
2022-12-01 13.13 13.24 13.05 13.20 1.5M
2022-11-30 13.16 13.16 13.02 13.10 0.9M
2022-11-29 12.91 13.13 12.82 13.12 1.3M
2022-11-28 12.95 12.99 12.63 12.93 1.0M
2022-11-25 13.05 13.14 12.90 12.95 1.2M
2022-11-24 13.01 13.18 12.87 13.08 1.5M
2022-11-23 12.89 13.07 12.62 12.93 1.8M
2022-11-22 13.04 13.28 12.81 12.91 1.5M
2022-11-21 12.70 13.09 12.52 13.09 1.9M
2022-11-18 12.92 12.94 12.64 12.69 1.7M
2022-11-17 12.88 12.95 12.77 12.94 1.0M
2022-11-16 13.04 13.04 12.84 12.89 1.2M
2022-11-15 13.03 13.10 12.68 12.95 2.4M
2022-11-14 13.07 13.19 12.90 12.98 2.1M
2022-11-11 12.98 13.13 12.81 12.89 2.7M
2022-11-10 12.77 12.94 12.60 12.84 1.8M
2022-11-09 12.55 12.87 12.46 12.83 3.0M
2022-11-08 12.52 12.67 12.42 12.58 1.5M
2022-11-07 12.40 12.68 12.32 12.52 1.6M
2022-11-04 12.20 12.41 12.17 12.37 1.3M
2022-11-03 12.20 12.33 12.07 12.29 0.9M
2022-11-02 12.18 12.26 12.08 12.18 1.1M
2022-11-01 12.12 12.19 11.98 12.16 1.4M
2022-10-31 11.83 12.12 11.79 12.01 1.4M
2022-10-28 12.59 12.60 11.85 11.95 3.1M
2022-10-27 12.56 12.67 12.46 12.54 1.5M
2022-10-26 12.51 12.74 12.41 12.58 2.6M
2022-10-25 12.28 12.68 12.08 12.57 3.4M
2022-10-24 12.12 12.59 12.03 12.28 3.6M
2022-10-21 12.15 12.22 12.05 12.09 0.7M
2022-10-20 12.05 12.24 12.01 12.10 1.2M
2022-10-19 12.19 12.27 12.03 12.05 1.1M
2022-10-18 12.20 12.28 12.05 12.19 1.6M
2022-10-17 12.12 12.22 12.01 12.18 1.4M
2022-10-14 12.17 12.22 12.06 12.08 1.8M
2022-10-13 12.10 12.25 11.97 12.12 1.7M
2022-10-12 11.90 12.17 11.76 12.16 2.3M
2022-10-11 11.69 11.96 11.51 11.92 1.8M
2022-10-10 11.65 11.96 11.58 11.69 2.1M
2022-09-30 11.44 11.85 11.44 11.78 2.3M
2022-09-29 11.39 11.74 11.39 11.61 2.2M
2022-09-28 11.48 11.72 11.36 11.37 2.1M
2022-09-27 11.20 11.50 11.11 11.48 1.4M
2022-09-26 11.20 11.30 11.04 11.11 1.1M
2022-09-23 11.41 11.63 11.22 11.23 1.3M
2022-09-22 11.50 11.60 11.36 11.41 0.7M
2022-09-21 11.35 11.64 11.31 11.57 1.3M
2022-09-20 11.17 11.44 11.17 11.39 1.0M
2022-09-19 11.49 11.50 11.03 11.17 2.2M
2022-09-16 11.74 11.77 11.45 11.49 1.3M
2022-09-15 11.99 12.05 11.55 11.73 2.2M
2022-09-14 11.81 11.96 11.80 11.96 1.1M
2022-09-13 11.91 12.09 11.91 11.99 1.5M
2022-09-09 12.12 12.18 11.89 11.90 2.0M
2022-09-08 12.26 12.34 12.07 12.12 1.8M
2022-09-07 12.29 12.38 12.22 12.31 1.5M
2022-09-06 12.29 12.35 12.23 12.34 1.6M
2022-09-05 12.25 12.40 12.19 12.29 1.5M
2022-09-02 12.13 12.30 11.98 12.28 1.9M
2022-09-01 12.10 12.36 11.98 12.09 2.8M
2022-08-31 12.81 12.89 12.04 12.07 5.2M
2022-08-30 12.95 13.26 12.90 13.03 2.1M
2022-08-29 12.83 12.98 12.61 12.93 1.9M
2022-08-26 13.01 13.35 12.93 12.98 2.0M
2022-08-25 13.09 13.21 12.69 13.00 2.0M
2022-08-24 13.59 13.59 12.94 13.10 3.8M
2022-08-23 13.30 13.60 13.24 13.49 2.7M
2022-08-22 13.33 13.44 13.08 13.25 2.6M
2022-08-19 13.68 13.68 13.33 13.33 3.0M
2022-08-18 13.60 13.75 13.47 13.64 3.0M
2022-08-17 14.24 14.24 13.58 13.65 6.6M
2022-08-16 13.74 14.30 13.70 14.28 5.5M
2022-08-15 13.53 13.88 13.31 13.79 3.4M
2022-08-12 13.69 13.85 13.43 13.47 3.3M
2022-08-11 13.47 13.84 13.32 13.60 4.7M
2022-08-10 13.02 13.67 12.89 13.37 3.7M
2022-08-09 12.78 13.09 12.78 13.04 2.4M
2022-08-08 13.09 13.14 12.91 13.03 1.3M
2022-08-05 13.18 13.22 12.81 13.07 1.9M
2022-08-04 12.80 13.08 12.73 13.08 1.9M
2022-08-03 12.96 13.38 12.61 12.70 3.3M
2022-08-02 13.60 13.70 12.80 12.98 4.1M
2022-08-01 13.48 13.83 13.14 13.75 2.9M
2022-07-29 13.73 13.74 13.41 13.48 1.6M
2022-07-28 13.60 13.69 13.46 13.64 2.1M
2022-07-27 13.29 13.62 13.11 13.59 2.8M
2022-07-26 13.30 13.33 12.81 13.30 2.4M
2022-07-25 13.48 13.55 13.13 13.21 1.8M
2022-07-22 13.40 13.49 13.13 13.42 2.5M
2022-07-21 13.43 13.76 13.25 13.30 2.7M
2022-07-20 13.68 13.85 13.48 13.60 2.5M
2022-07-19 13.49 13.70 13.43 13.62 4.1M
2022-07-18 12.63 13.90 12.63 13.60 6.7M
2022-07-15 12.90 13.05 12.70 12.70 2.5M
2022-07-14 12.82 13.12 12.72 13.00 3.5M
2022-07-13 12.32 12.75 12.24 12.73 2.8M
2022-07-12 12.38 12.44 12.20 12.31 1.9M
2022-07-11 12.47 12.58 12.19 12.36 1.9M
2022-07-08 12.50 12.61 12.44 12.45 1.3M
2022-07-07 12.51 12.58 12.37 12.46 2.4M
2022-07-06 12.86 12.98 12.33 12.50 2.5M
2022-07-05 13.07 13.09 12.54 12.71 2.9M
2022-07-04 13.18 13.31 12.90 13.00 2.4M
2022-07-01 13.18 13.40 13.11 13.17 1.9M
2022-06-30 13.06 13.34 13.01 13.22 2.6M
2022-06-29 13.30 13.50 12.93 13.00 3.1M
2022-06-28 12.97 13.43 12.97 13.40 4.4M
2022-06-27 13.01 13.20 12.81 12.98 3.1M
2022-06-24 12.81 13.17 12.80 13.00 4.2M
2022-06-23 12.66 12.80 12.50 12.77 2.2M
2022-06-22 12.93 12.94 12.59 12.67 2.2M
2022-06-21 13.02 13.20 12.75 12.91 3.4M
2022-06-20 13.09 13.15 12.90 13.00 3.6M
2022-06-17 12.56 13.05 12.48 12.95 4.5M
2022-06-16 12.71 12.76 12.46 12.53 3.0M
2022-06-15 12.57 12.86 12.46 12.73 4.5M
2022-06-14 12.05 13.18 11.98 12.70 7.2M
2022-06-13 12.25 12.39 11.92 12.12 2.7M
2022-06-10 11.73 12.38 11.70 12.33 3.6M
2022-06-09 12.02 12.10 11.66 11.70 1.9M
2022-06-08 12.21 12.32 11.85 12.08 2.3M
2022-06-07 12.35 12.44 12.20 12.26 1.7M
2022-06-06 12.35 12.45 12.27 12.38 2.0M
2022-06-02 12.23 12.46 12.17 12.36 2.1M
2022-06-01 12.34 12.39 12.12 12.26 2.3M
2022-05-31 12.09 12.28 11.81 12.28 2.4M
2022-05-30 11.99 12.14 11.86 12.08 1.4M
2022-05-27 12.18 12.20 11.83 11.94 1.7M
2022-05-26 11.92 12.15 11.68 12.10 1.8M
2022-05-25 11.80 11.94 11.70 11.87 1.4M
2022-05-24 12.30 12.35 11.71 11.71 2.3M
2022-05-23 12.27 12.40 12.12 12.24 1.8M
2022-05-20 12.06 12.39 12.02 12.27 2.3M
2022-05-19 12.25 12.25 11.92 12.08 1.8M
2022-05-18 12.33 12.46 12.22 12.42 2.4M
2022-05-17 12.65 12.69 12.22 12.34 2.7M
2022-05-16 12.45 12.61 12.23 12.43 2.4M
2022-05-13 12.51 12.69 12.32 12.45 3.5M
2022-05-12 11.81 12.59 11.79 12.56 5.5M
2022-05-11 11.95 12.07 11.67 11.69 2.4M
2022-05-10 11.83 12.02 11.70 11.95 2.3M
2022-05-09 11.41 11.94 11.41 11.90 3.0M
2022-05-06 11.35 11.82 11.29 11.63 3.7M
2022-05-05 11.48 11.72 11.15 11.52 4.6M
2022-04-29 10.59 11.18 10.50 11.18 1.9M
2022-04-28 10.57 10.62 9.95 10.16 2.0M
2022-04-27 10.32 10.61 9.92 10.58 2.3M
2022-04-26 10.62 11.06 10.34 10.36 2.2M
2022-04-25 11.73 11.73 10.63 10.65 3.3M
2022-04-22 11.62 11.89 11.39 11.79 2.3M
2022-04-21 11.84 11.97 11.48 11.52 1.8M
2022-04-20 11.70 12.06 11.62 11.85 2.8M
2022-04-19 11.52 11.76 11.39 11.71 2.0M
2022-04-18 11.19 11.59 11.04 11.55 1.8M
2022-04-15 11.63 11.63 11.20 11.24 1.8M
2022-04-14 11.46 11.76 11.30 11.65 2.9M
2022-04-13 11.35 11.37 11.18 11.25 1.2M
2022-04-12 11.11 11.37 11.01 11.32 1.4M
2022-04-11 11.30 11.36 10.78 11.11 1.8M
2022-04-08 11.47 11.51 11.19 11.30 1.7M
2022-04-07 11.68 11.79 11.49 11.52 2.0M
2022-04-06 11.53 11.73 11.47 11.70 1.9M
2022-04-01 11.83 11.83 11.48 11.51 2.4M
2022-03-31 11.72 11.92 11.62 11.82 3.4M
2022-03-30 11.62 11.79 11.56 11.69 3.3M
2022-03-29 11.54 11.74 11.37 11.42 3.1M
2022-03-28 11.42 11.50 11.12 11.38 1.8M
2022-03-25 11.42 11.62 11.36 11.45 2.3M
2022-03-24 11.50 11.61 11.35 11.39 2.6M
2022-03-23 11.75 11.79 11.58 11.60 3.6M
2022-03-22 11.81 11.85 11.62 11.67 6.6M
2022-03-21 11.83 12.31 11.42 12.13 14.5M
2022-03-18 10.70 11.83 10.70 11.83 10.3M
2022-03-17 10.94 11.04 10.71 10.75 1.7M
2022-03-16 10.69 10.85 10.45 10.81 2.1M
2022-03-15 10.92 11.00 10.50 10.50 1.7M
2022-03-14 11.31 11.31 10.93 10.93 0.8M
2022-03-11 11.27 11.52 10.89 11.32 1.3M
2022-03-10 11.24 11.39 11.15 11.18 1.1M
2022-03-09 11.22 11.41 10.62 11.00 2.0M
2022-03-08 11.44 11.62 11.06 11.20 2.0M
2022-03-07 11.95 12.01 11.42 11.49 2.8M
2022-03-04 12.09 12.20 11.97 12.01 0.8M
2022-03-03 12.26 12.28 12.04 12.17 1.2M
2022-03-02 11.92 12.19 11.85 12.13 1.4M
2022-03-01 11.89 11.97 11.70 11.96 1.3M
2022-02-28 12.06 12.12 11.78 11.89 0.8M
2022-02-25 11.96 12.22 11.95 12.04 1.2M
2022-02-24 12.25 12.32 11.73 11.96 1.9M
2022-02-23 12.24 12.37 12.08 12.28 1.2M
2022-02-22 12.22 12.24 12.02 12.22 1.2M
2022-02-21 12.18 12.29 12.12 12.27 1.1M
2022-02-18 12.02 12.18 12.01 12.18 0.8M
2022-02-17 12.26 12.29 12.00 12.07 1.3M
2022-02-16 11.84 12.29 11.82 12.25 2.4M
2022-02-15 11.83 11.94 11.69 11.79 0.9M
2022-02-14 11.73 11.99 11.62 11.86 1.1M
2022-02-11 11.96 12.06 11.65 11.67 1.3M
2022-02-10 12.00 12.02 11.79 12.02 0.8M
2022-02-09 11.94 12.04 11.86 11.98 0.9M
2022-02-08 11.73 11.97 11.63 11.94 1.2M
2022-02-07 12.00 12.00 11.67 11.70 1.5M
2022-01-28 11.39 11.92 11.39 11.76 2.1M
2022-01-27 11.99 11.99 11.35 11.37 1.7M
2022-01-26 11.89 12.02 11.73 11.94 1.0M
2022-01-25 12.52 12.60 11.75 11.77 1.7M
2022-01-24 12.29 12.62 12.16 12.46 1.2M
2022-01-21 12.60 12.72 12.25 12.29 1.6M
2022-01-20 12.69 12.82 12.29 12.67 2.1M
2022-01-19 12.75 12.89 12.57 12.66 1.3M
2022-01-18 12.89 12.99 12.54 12.71 1.7M
2022-01-17 12.65 13.02 12.62 12.89 1.8M
2022-01-14 13.09 13.23 12.63 12.63 2.8M
2022-01-13 13.30 13.43 13.12 13.15 1.4M
2022-01-12 13.03 13.35 12.99 13.31 2.4M
2022-01-11 13.32 13.41 12.93 12.95 2.1M
2022-01-10 13.15 13.37 12.92 13.25 1.5M
2022-01-07 13.55 13.55 13.09 13.11 2.6M
2022-01-06 13.49 13.72 13.27 13.55 3.0M
2022-01-05 13.38 13.58 13.02 13.53 3.0M
2022-01-04 13.02 13.46 12.88 13.37 3.8M