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
2023-12-29 14.10 14.34 13.96 14.27 2.2M
2023-12-28 13.63 14.06 13.61 13.99 1.4M
2023-12-27 13.54 13.80 13.50 13.74 0.9M
2023-12-26 13.56 13.77 13.43 13.54 1.0M
2023-12-25 13.89 13.89 13.56 13.66 1.4M
2023-12-22 13.97 14.04 13.80 13.89 1.4M
2023-12-21 13.71 14.00 13.51 13.98 1.6M
2023-12-20 13.87 13.90 13.72 13.74 1.0M
2023-12-19 13.78 13.90 13.66 13.81 1.1M
2023-12-18 13.91 14.00 13.72 13.78 1.1M
2023-12-15 13.98 14.11 13.91 13.99 0.8M
2023-12-14 13.92 14.14 13.87 13.98 1.2M
2023-12-13 13.87 14.07 13.76 13.86 1.5M
2023-12-12 13.74 13.94 13.71 13.89 0.8M
2023-12-11 13.73 14.02 13.51 13.86 1.7M
2023-12-08 14.16 14.20 13.75 13.78 2.1M
2023-12-07 14.25 14.26 14.13 14.16 1.3M
2023-12-06 14.17 14.31 14.07 14.18 1.2M
2023-12-05 14.32 14.41 14.13 14.14 1.4M
2023-12-04 14.39 14.59 14.33 14.34 1.6M
2023-12-01 14.52 14.52 14.32 14.39 1.3M
2023-11-30 14.59 14.60 14.30 14.47 1.2M
2023-11-29 14.75 14.75 14.54 14.55 1.3M
2023-11-28 14.41 14.74 14.30 14.71 2.1M
2023-11-27 14.44 14.52 14.34 14.38 2.0M
2023-11-24 14.80 14.81 14.40 14.48 2.9M
2023-11-23 15.16 15.35 14.74 14.82 4.5M
2023-11-22 14.89 15.72 14.70 15.16 6.1M
2023-11-21 14.75 15.18 14.71 14.85 3.1M
2023-11-20 14.58 14.77 14.46 14.77 1.7M
2023-11-17 14.53 14.62 14.37 14.59 1.2M
2023-11-16 14.63 14.66 14.47 14.53 1.3M
2023-11-15 14.42 14.64 14.41 14.62 1.8M
2023-11-14 14.37 14.47 14.28 14.41 1.5M
2023-11-13 14.49 14.51 14.32 14.37 1.8M
2023-11-10 14.35 14.47 14.21 14.40 1.2M
2023-11-09 14.36 14.58 14.26 14.34 1.7M
2023-11-08 14.20 14.46 14.20 14.34 1.6M
2023-11-07 14.40 14.40 14.20 14.28 1.6M
2023-11-06 14.25 14.45 14.24 14.42 2.8M
2023-11-03 13.90 14.24 13.78 14.15 3.5M
2023-11-02 13.89 14.04 13.72 13.78 2.6M
2023-11-01 14.02 14.09 13.78 13.92 3.9M
2023-10-31 14.70 14.70 13.81 14.04 7.4M
2023-10-30 15.34 15.41 15.13 15.26 2.2M
2023-10-27 15.06 15.36 15.00 15.33 2.0M
2023-10-26 15.10 15.12 14.82 15.06 1.7M
2023-10-25 15.05 15.24 15.01 15.13 1.3M
2023-10-24 14.46 15.15 14.46 15.06 2.9M
2023-10-23 14.60 14.78 14.41 14.47 1.7M
2023-10-20 14.54 14.96 14.54 14.65 1.9M
2023-10-19 14.36 14.87 14.33 14.57 2.8M
2023-10-18 14.89 14.89 14.28 14.35 2.7M
2023-10-17 14.75 14.91 14.62 14.87 1.5M
2023-10-16 14.71 14.90 14.55 14.64 2.0M
2023-10-13 14.91 15.04 14.71 14.79 1.9M
2023-10-12 14.90 15.08 14.85 15.04 2.0M
2023-10-11 15.22 15.23 14.71 14.90 3.4M
2023-10-10 15.33 15.57 15.15 15.24 2.9M
2023-10-09 15.74 15.74 15.23 15.30 2.8M
2023-09-28 15.20 15.76 15.19 15.74 3.2M
2023-09-27 15.62 15.76 15.20 15.20 3.5M
2023-09-26 16.09 16.17 15.56 15.73 3.7M
2023-09-25 15.65 16.95 15.53 16.17 7.5M
2023-09-22 15.05 15.51 15.05 15.47 1.9M
2023-09-21 15.39 15.40 15.03 15.09 2.0M
2023-09-20 15.44 15.56 15.28 15.36 1.3M
2023-09-19 15.58 15.73 15.38 15.44 1.8M
2023-09-18 15.22 15.69 15.11 15.56 2.8M
2023-09-15 15.39 15.48 15.27 15.30 1.7M
2023-09-14 15.65 15.68 15.29 15.37 2.2M
2023-09-13 15.70 15.84 15.40 15.63 2.5M
2023-09-12 15.66 15.87 15.19 15.76 3.7M
2023-09-11 16.09 16.17 15.44 15.77 4.4M
2023-09-08 15.81 16.85 15.81 16.18 4.9M
2023-09-07 16.27 16.49 15.80 15.81 6.1M
2023-09-06 17.49 17.50 16.29 16.32 9.7M
2023-09-05 16.91 17.49 16.75 17.49 6.8M
2023-09-04 16.86 17.41 16.67 16.90 7.7M
2023-09-01 16.27 17.07 16.18 17.07 8.7M
2023-08-31 16.48 16.58 16.11 16.27 3.9M
2023-08-30 16.02 16.56 15.71 16.48 6.6M
2023-08-29 15.17 15.94 15.12 15.92 6.0M
2023-08-28 16.00 16.10 15.17 15.23 4.3M
2023-08-25 15.53 15.73 15.32 15.38 3.7M
2023-08-24 15.70 15.75 15.31 15.51 3.9M
2023-08-23 15.57 15.76 15.32 15.68 4.3M
2023-08-22 15.34 15.72 15.26 15.58 4.0M
2023-08-21 15.36 15.59 15.23 15.41 3.4M
2023-08-18 15.47 15.67 15.32 15.36 3.7M
2023-08-17 15.34 15.57 15.20 15.48 3.7M
2023-08-16 15.13 15.50 14.97 15.30 5.6M
2023-08-15 14.95 16.00 14.95 15.13 8.0M
2023-08-14 14.20 14.69 14.20 14.60 3.1M
2023-08-11 15.28 15.28 14.29 14.35 5.2M
2023-08-10 15.28 15.35 15.13 15.19 1.6M
2023-08-09 15.31 15.40 15.04 15.29 2.9M
2023-08-08 15.34 15.47 15.11 15.47 4.4M
2023-08-07 15.04 15.29 14.98 15.29 4.2M
2023-08-04 15.01 15.10 14.84 15.00 1.9M
2023-08-03 15.12 15.13 14.91 14.98 2.2M
2023-08-02 14.80 15.11 14.59 15.11 3.3M
2023-08-01 14.81 14.99 14.71 14.87 2.2M
2023-07-31 14.82 14.93 14.69 14.85 3.0M
2023-07-28 14.71 14.91 14.69 14.82 2.2M
2023-07-27 15.01 15.17 14.73 14.80 2.9M
2023-07-26 15.33 15.41 14.92 15.01 3.2M
2023-07-25 14.98 15.18 14.91 15.17 3.3M
2023-07-24 14.80 15.00 14.68 15.00 2.7M
2023-07-21 14.83 14.95 14.66 14.84 3.1M
2023-07-20 15.23 15.24 14.78 14.84 4.1M
2023-07-19 15.31 15.58 14.95 15.28 5.6M
2023-07-18 15.43 15.80 15.12 15.50 11.2M
2023-07-17 15.28 15.71 14.90 15.30 14.3M
2023-07-14 14.47 14.56 14.20 14.28 1.8M
2023-07-13 14.50 14.67 14.32 14.51 1.8M
2023-07-12 14.55 14.70 14.33 14.38 1.9M
2023-07-11 14.52 14.56 14.27 14.53 1.7M
2023-07-10 14.66 14.70 14.40 14.49 1.8M
2023-07-07 14.57 14.77 14.40 14.66 2.5M
2023-07-06 14.66 14.66 14.45 14.46 1.7M
2023-07-05 14.76 14.83 14.57 14.66 2.0M
2023-07-04 14.58 14.87 14.50 14.84 3.3M
2023-07-03 14.59 14.82 14.48 14.53 2.5M
2023-06-30 14.59 14.73 14.47 14.53 2.2M
2023-06-29 14.39 14.65 14.27 14.56 3.1M
2023-06-28 14.47 14.49 14.04 14.33 2.0M
2023-06-27 14.05 14.43 13.93 14.43 2.6M
2023-06-26 14.15 14.25 13.96 14.00 1.7M
2023-06-21 14.25 14.34 14.08 14.10 1.4M
2023-06-20 14.20 14.35 14.11 14.26 2.4M
2023-06-19 14.47 14.47 14.15 14.24 2.5M
2023-06-16 14.72 14.81 14.33 14.41 3.0M
2023-06-15 14.39 14.85 14.33 14.72 3.9M
2023-06-14 14.21 14.55 14.15 14.39 2.8M
2023-06-13 14.19 14.40 14.13 14.21 1.8M
2023-06-12 13.89 14.13 13.60 14.11 2.2M
2023-06-09 13.89 14.15 13.72 13.96 2.3M
2023-06-08 13.82 14.33 13.76 13.93 2.5M
2023-06-07 13.70 13.87 13.50 13.75 1.2M
2023-06-06 13.77 13.95 13.58 13.61 1.6M
2023-06-05 13.78 13.98 13.58 13.89 1.4M
2023-06-02 13.48 13.82 13.48 13.78 1.9M
2023-06-01 13.78 13.78 13.38 13.45 2.0M
2023-05-31 14.06 14.08 13.66 13.72 2.0M
2023-05-30 14.24 14.24 13.90 14.09 1.4M
2023-05-29 14.25 14.40 14.03 14.11 1.5M
2023-05-26 14.24 14.27 14.02 14.25 1.5M
2023-05-25 14.29 14.32 13.99 14.21 1.8M
2023-05-24 14.15 14.30 13.99 14.19 1.5M
2023-05-23 14.27 14.39 14.08 14.16 1.6M
2023-05-22 13.84 14.35 13.84 14.27 2.7M
2023-05-19 14.03 14.08 13.78 13.84 2.3M
2023-05-18 13.91 14.33 13.91 14.32 2.6M
2023-05-17 13.68 13.99 13.62 13.92 1.8M
2023-05-16 13.84 13.85 13.65 13.71 1.5M
2023-05-15 13.60 13.89 13.60 13.86 1.7M
2023-05-12 13.96 13.96 13.57 13.75 1.7M
2023-05-11 13.65 13.93 13.65 13.83 1.7M
2023-05-10 13.30 13.70 13.29 13.64 1.6M
2023-05-09 13.53 13.80 13.43 13.48 2.2M
2023-05-08 13.70 14.11 13.55 13.60 2.2M
2023-05-05 13.99 14.11 13.68 13.70 2.2M
2023-05-04 13.66 14.14 13.66 14.00 3.8M
2023-04-28 13.14 13.77 13.13 13.72 4.0M
2023-04-27 12.90 13.36 12.75 12.95 2.2M
2023-04-26 12.53 13.06 12.51 12.93 2.4M
2023-04-25 13.11 13.16 12.39 12.66 3.8M
2023-04-24 14.08 14.18 13.00 13.10 4.4M
2023-04-21 14.19 14.86 14.10 14.29 3.5M
2023-04-20 14.50 14.52 14.16 14.28 3.0M
2023-04-19 14.81 14.84 14.45 14.63 4.3M
2023-04-18 14.05 15.03 13.90 14.96 6.8M
2023-04-17 14.18 14.38 14.05 14.06 2.2M
2023-04-14 14.28 14.58 14.17 14.20 3.5M
2023-04-13 14.06 14.37 13.83 14.37 4.5M
2023-04-12 14.17 14.27 13.97 14.12 2.6M
2023-04-11 14.12 14.39 13.94 14.15 3.5M
2023-04-10 14.61 14.83 14.21 14.29 5.0M
2023-04-07 14.85 15.10 14.72 14.79 3.5M
2023-04-06 14.71 14.99 14.68 14.83 4.3M
2023-04-04 15.23 15.23 14.50 14.89 8.6M
2023-04-03 15.54 15.99 15.21 15.30 6.4M
2023-03-31 15.56 15.68 15.04 15.53 5.7M
2023-03-30 15.79 16.00 15.40 15.60 7.0M
2023-03-29 15.28 16.23 14.78 15.79 12.7M
2023-03-28 15.37 15.87 14.97 15.12 14.4M
2023-03-27 16.42 17.28 16.00 16.01 25.0M
2023-03-24 14.03 15.71 13.98 15.71 7.3M
2023-03-23 15.00 15.00 13.79 14.28 13.6M
2023-03-15 13.42 14.69 13.37 14.69 3.7M
2023-03-14 13.30 13.51 13.10 13.35 1.5M
2023-03-13 13.48 13.48 13.25 13.37 1.0M
2023-03-10 13.57 13.60 13.40 13.48 0.9M
2023-03-09 13.73 13.76 13.52 13.59 0.8M
2023-03-08 13.34 13.76 13.24 13.70 1.1M
2023-03-07 13.71 13.75 13.33 13.37 1.6M
2023-03-06 13.71 13.80 13.62 13.71 0.9M
2023-03-03 13.80 13.80 13.64 13.71 0.7M
2023-03-02 13.85 13.95 13.72 13.73 0.9M
2023-03-01 13.85 13.85 13.65 13.82 1.1M
2023-02-28 13.79 13.94 13.58 13.80 1.2M
2023-02-27 13.89 13.98 13.76 13.84 1.0M
2023-02-24 13.95 14.03 13.75 13.86 0.8M
2023-02-23 14.00 14.08 13.89 13.93 1.0M
2023-02-22 13.95 14.04 13.69 13.99 1.2M
2023-02-21 13.80 14.05 13.79 13.88 1.4M
2023-02-20 13.70 13.79 13.54 13.74 1.2M
2023-02-17 13.67 13.87 13.53 13.59 1.7M
2023-02-16 14.04 14.15 13.51 13.55 2.5M
2023-02-15 14.21 14.31 14.00 14.07 1.8M
2023-02-14 14.29 14.60 14.06 14.20 3.2M
2023-02-13 13.84 14.24 13.74 14.13 3.1M
2023-02-10 13.55 13.98 13.53 13.89 2.9M
2023-02-09 13.47 13.58 13.41 13.53 1.0M
2023-02-08 13.60 13.66 13.49 13.54 0.9M
2023-02-07 13.52 13.60 13.49 13.55 1.0M
2023-02-06 13.55 13.58 13.40 13.49 1.3M
2023-02-03 13.65 13.73 13.44 13.55 1.2M
2023-02-02 13.58 13.74 13.37 13.65 1.9M
2023-02-01 13.49 13.59 13.38 13.52 1.5M
2023-01-31 13.38 13.48 13.29 13.47 0.9M
2023-01-30 13.36 13.50 13.25 13.37 1.7M
2023-01-20 13.29 13.30 13.13 13.24 1.0M
2023-01-19 13.14 13.25 13.08 13.21 1.0M
2023-01-18 13.14 13.30 13.10 13.16 1.1M
2023-01-17 13.05 13.23 13.00 13.19 1.4M
2023-01-16 12.66 13.17 12.61 13.06 2.7M
2023-01-13 12.50 12.82 12.50 12.70 1.7M
2023-01-12 12.34 12.51 12.33 12.47 0.6M
2023-01-11 12.41 12.42 12.33 12.38 0.4M
2023-01-10 12.42 12.48 12.35 12.40 0.7M
2023-01-09 12.48 12.58 12.36 12.44 0.7M
2023-01-06 12.45 12.66 12.40 12.46 0.8M
2023-01-05 12.52 12.52 12.37 12.48 1.0M
2023-01-04 12.41 12.54 12.36 12.45 0.6M
2023-01-03 12.39 12.48 12.35 12.45 0.9M