Zhejiang Xiantong

603239
🏛️ china →
22.23
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 15.04 15.30 14.86 15.27 2.8M
2023-12-28 14.72 15.02 14.47 14.95 2.3M
2023-12-27 14.70 14.82 14.60 14.73 2.1M
2023-12-26 14.96 15.00 14.50 14.53 2.9M
2023-12-25 14.76 15.09 14.76 15.07 2.6M
2023-12-22 15.05 15.12 14.75 14.81 2.2M
2023-12-21 14.90 15.12 14.65 15.07 2.7M
2023-12-20 15.02 15.29 14.97 14.99 1.9M
2023-12-19 15.11 15.16 14.88 15.14 2.4M
2023-12-18 15.19 15.45 15.08 15.26 3.4M
2023-12-15 15.47 15.49 15.10 15.19 3.2M
2023-12-14 15.66 15.70 15.26 15.29 3.7M
2023-12-13 15.57 15.73 15.39 15.57 4.2M
2023-12-12 15.49 15.67 15.30 15.57 4.2M
2023-12-11 15.10 15.58 15.07 15.57 5.5M
2023-12-08 15.26 15.43 15.05 15.12 4.3M
2023-12-07 15.83 15.83 15.30 15.30 6.5M
2023-12-06 16.20 16.31 15.71 15.76 8.2M
2023-12-05 17.00 17.00 16.01 16.20 12.1M
2023-12-04 16.99 17.30 16.78 17.05 6.9M
2023-12-01 17.63 17.65 16.87 17.19 9.0M
2023-11-30 18.10 18.18 17.30 17.54 13.9M
2023-11-29 17.95 18.98 17.28 18.36 25.3M
2023-11-28 18.60 18.62 17.95 17.95 25.2M
2023-11-27 16.87 17.88 16.58 17.88 20.5M
2023-11-24 17.09 17.19 16.18 16.25 8.0M
2023-11-23 16.10 17.32 16.10 17.14 13.7M
2023-11-22 16.25 16.46 16.12 16.12 4.8M
2023-11-21 16.70 16.71 16.35 16.40 7.7M
2023-11-20 16.77 16.89 16.59 16.71 6.0M
2023-11-17 16.33 17.10 16.30 16.84 8.9M
2023-11-16 16.69 16.80 16.45 16.45 7.1M
2023-11-15 16.33 16.75 16.01 16.73 11.9M
2023-11-14 16.08 16.31 15.70 16.29 8.0M
2023-11-13 16.02 16.25 15.88 16.12 7.4M
2023-11-10 16.32 16.48 15.78 16.34 10.0M
2023-11-09 17.10 17.13 15.89 16.16 15.1M
2023-11-08 18.12 18.15 16.85 17.32 17.5M
2023-11-07 18.00 18.28 17.88 18.10 11.3M
2023-11-06 18.66 19.00 17.55 18.34 18.6M
2023-11-03 17.52 17.98 17.30 17.94 11.9M
2023-11-02 17.42 17.84 17.17 17.52 13.4M
2023-11-01 16.53 18.12 16.50 17.87 19.1M
2023-10-31 16.50 17.28 16.30 16.76 10.3M
2023-10-30 16.65 17.40 16.46 16.66 10.9M
2023-10-27 16.81 17.98 16.80 16.93 15.3M
2023-10-26 16.36 18.34 16.13 17.41 19.9M
2023-10-25 16.50 17.05 15.88 16.67 15.4M
2023-10-24 16.68 16.90 16.07 16.50 18.2M
2023-10-23 15.26 16.91 15.06 16.91 25.0M
2023-10-20 15.23 15.94 15.11 15.37 8.5M
2023-10-19 16.07 16.10 15.28 15.30 10.4M
2023-10-18 15.67 17.53 15.38 16.25 15.2M
2023-10-17 15.81 15.96 15.32 15.94 11.6M
2023-10-16 15.10 17.20 15.05 16.45 22.4M
2023-10-13 14.94 16.01 14.94 15.64 18.2M
2023-10-12 13.89 14.73 13.48 14.55 8.4M
2023-10-11 13.79 14.48 13.22 13.99 7.7M
2023-10-10 13.65 13.85 13.40 13.80 3.5M
2023-10-09 13.36 13.66 13.35 13.66 3.3M
2023-09-28 13.15 13.53 13.08 13.29 2.1M
2023-09-27 13.31 13.40 13.03 13.07 1.9M
2023-09-26 13.55 13.55 13.34 13.34 0.8M
2023-09-25 13.51 13.58 13.32 13.50 1.5M
2023-09-22 13.39 13.51 13.18 13.46 2.0M
2023-09-21 13.51 13.69 13.26 13.37 1.8M
2023-09-20 13.60 13.78 13.50 13.54 1.6M
2023-09-19 13.94 13.94 13.58 13.63 1.9M
2023-09-18 13.47 14.08 13.25 13.94 2.8M
2023-09-15 13.34 13.47 13.16 13.37 1.5M
2023-09-14 13.65 13.65 13.26 13.31 1.8M
2023-09-13 14.01 14.06 13.53 13.65 1.9M
2023-09-12 13.92 14.16 13.90 14.07 1.8M
2023-09-11 13.63 14.01 13.50 13.99 2.0M
2023-09-08 13.50 13.63 13.46 13.53 0.7M
2023-09-07 13.87 13.87 13.52 13.53 1.6M
2023-09-06 13.62 13.85 13.60 13.85 1.2M
2023-09-05 13.94 13.94 13.64 13.69 1.3M
2023-09-04 13.64 13.85 13.59 13.83 1.7M
2023-09-01 13.67 13.77 13.53 13.59 1.8M
2023-08-31 13.79 13.83 13.57 13.60 1.4M
2023-08-30 13.73 14.07 13.69 13.77 1.8M
2023-08-29 13.01 13.78 12.93 13.71 3.1M
2023-08-28 13.73 13.92 12.95 13.00 3.2M
2023-08-25 13.64 13.69 13.19 13.29 1.7M
2023-08-24 13.68 13.68 13.39 13.53 1.7M
2023-08-23 13.95 13.95 13.50 13.55 1.7M
2023-08-22 13.86 14.11 13.70 13.85 1.9M
2023-08-21 13.95 14.19 13.85 13.88 1.2M
2023-08-18 14.21 14.27 13.96 13.96 1.2M
2023-08-17 13.80 14.20 13.67 14.15 1.4M
2023-08-16 14.12 14.15 13.81 13.83 1.5M
2023-08-15 14.24 14.34 14.00 14.12 0.8M
2023-08-14 14.08 14.28 13.95 14.19 1.0M
2023-08-11 14.19 14.40 14.01 14.08 1.6M
2023-08-10 14.28 14.35 14.12 14.21 1.4M
2023-08-09 14.61 14.61 14.18 14.22 1.8M
2023-08-08 14.47 14.78 14.40 14.55 1.4M
2023-08-07 14.56 14.67 14.25 14.48 2.3M
2023-08-04 14.60 14.69 14.53 14.57 1.1M
2023-08-03 14.89 14.89 14.46 14.58 2.3M
2023-08-02 14.71 14.95 14.55 14.92 1.3M
2023-08-01 14.80 14.98 14.65 14.75 1.7M
2023-07-31 15.23 15.48 14.83 14.91 2.9M
2023-07-28 15.32 15.32 14.78 15.23 1.6M
2023-07-27 15.25 15.50 14.95 15.15 2.5M
2023-07-26 15.93 15.95 15.00 15.08 2.9M
2023-07-25 15.27 16.05 15.27 15.87 3.2M
2023-07-24 15.00 15.34 14.75 15.27 2.2M
2023-07-21 15.40 15.54 15.10 15.14 1.6M
2023-07-20 15.82 16.05 15.45 15.46 1.8M
2023-07-19 16.40 16.58 15.90 15.98 2.3M
2023-07-18 15.98 16.74 15.87 16.61 2.5M
2023-07-17 15.81 16.16 15.68 16.00 2.0M
2023-07-14 16.18 16.49 15.83 15.86 2.3M
2023-07-13 16.50 16.63 16.13 16.23 2.8M
2023-07-12 16.88 17.17 16.61 16.69 2.2M
2023-07-11 16.42 16.99 16.26 16.86 2.2M
2023-07-10 16.75 16.89 16.22 16.28 2.0M
2023-07-07 16.90 17.20 16.68 16.76 3.4M
2023-07-06 16.88 17.33 16.41 17.05 3.1M
2023-07-05 16.95 17.00 16.61 16.80 1.6M
2023-07-04 16.52 17.25 16.41 16.94 2.9M
2023-07-03 16.27 16.49 16.25 16.41 1.5M
2023-06-30 16.14 16.37 16.02 16.27 1.5M
2023-06-29 16.13 16.25 15.99 16.14 1.6M
2023-06-28 16.17 16.26 15.82 16.15 1.2M
2023-06-27 16.00 16.21 15.82 16.17 1.4M
2023-06-26 16.20 16.49 15.84 15.88 2.0M
2023-06-21 16.32 16.50 15.96 16.28 3.3M
2023-06-20 16.08 16.47 15.75 16.40 4.3M
2023-06-19 16.00 16.28 15.91 15.97 1.1M
2023-06-16 15.95 16.19 15.95 15.99 1.6M
2023-06-15 15.95 16.19 15.80 16.00 1.6M
2023-06-14 16.06 16.08 15.80 15.97 1.5M
2023-06-13 15.80 16.15 15.70 15.94 2.2M
2023-06-12 15.10 15.85 14.91 15.80 3.7M
2023-06-09 14.96 15.29 14.86 15.02 1.3M
2023-06-08 15.10 15.19 14.85 14.85 0.9M
2023-06-07 15.28 15.33 14.78 15.10 2.1M
2023-06-06 15.61 15.74 15.22 15.28 2.5M
2023-06-05 15.56 15.95 15.35 15.69 2.1M
2023-06-02 15.21 15.65 15.03 15.60 2.0M
2023-06-01 15.25 15.44 15.05 15.18 1.9M
2023-05-31 15.59 15.68 15.18 15.28 2.0M
2023-05-30 15.21 16.19 15.21 15.58 3.7M
2023-05-29 15.88 15.93 15.18 15.21 3.5M
2023-05-26 15.33 16.15 15.02 16.04 3.2M
2023-05-25 15.40 15.44 14.97 15.33 2.1M
2023-05-24 15.86 15.87 15.41 15.60 2.2M
2023-05-23 16.00 16.50 15.79 15.85 2.7M
2023-05-22 15.60 16.33 15.55 16.06 2.6M
2023-05-19 15.60 15.84 15.45 15.56 1.6M
2023-05-18 15.65 15.75 15.54 15.54 1.8M
2023-05-17 15.44 15.73 15.35 15.59 2.0M
2023-05-16 15.68 15.89 15.36 15.44 2.5M
2023-05-15 15.29 15.71 15.14 15.67 4.2M
2023-05-12 14.81 15.34 14.81 15.12 3.4M
2023-05-11 14.47 15.12 14.35 14.87 2.6M
2023-05-10 13.99 14.54 13.92 14.45 1.3M
2023-05-09 14.21 14.21 13.97 14.04 1.2M
2023-05-08 14.25 14.36 14.11 14.21 0.9M
2023-05-05 14.38 14.47 14.12 14.14 1.3M
2023-05-04 14.48 14.64 14.28 14.34 1.4M
2023-04-28 14.25 14.56 14.25 14.51 2.0M
2023-04-27 14.14 14.29 13.95 14.25 2.2M
2023-04-26 13.83 14.15 13.61 14.06 1.5M
2023-04-25 14.18 14.18 13.58 13.79 1.3M
2023-04-24 13.89 14.25 13.73 14.09 1.9M
2023-04-21 14.30 14.35 13.89 13.89 1.9M
2023-04-20 14.36 14.44 14.18 14.32 1.5M
2023-04-19 14.41 14.43 14.20 14.30 1.1M
2023-04-18 14.48 14.59 14.35 14.47 1.1M
2023-04-17 14.44 14.68 14.40 14.56 1.4M
2023-04-14 14.29 14.51 14.29 14.40 1.0M
2023-04-13 14.54 14.58 14.26 14.29 1.7M
2023-04-12 14.56 14.74 14.38 14.54 1.8M
2023-04-11 14.59 14.68 14.48 14.65 1.2M
2023-04-10 14.87 14.87 14.51 14.64 2.2M
2023-04-07 14.79 14.97 14.71 14.88 1.2M
2023-04-06 14.83 14.88 14.61 14.79 2.2M
2023-04-04 15.75 15.76 14.54 14.83 6.4M
2023-04-03 15.74 15.75 15.44 15.65 1.8M
2023-03-31 15.83 16.09 15.68 15.74 1.6M
2023-03-30 16.08 16.19 15.66 15.79 2.3M
2023-03-29 15.67 16.44 15.62 16.09 4.1M
2023-03-28 15.41 15.76 15.25 15.67 2.7M
2023-03-27 15.54 15.66 15.25 15.38 2.4M
2023-03-24 16.00 16.10 15.53 15.56 2.7M
2023-03-23 15.85 16.16 15.70 15.95 3.6M
2023-03-22 15.88 17.22 15.79 15.95 6.3M
2023-03-21 15.86 16.05 15.45 15.77 4.1M
2023-03-20 15.61 15.90 15.38 15.73 2.2M
2023-03-17 16.16 16.16 15.50 15.63 2.4M
2023-03-16 16.28 16.38 15.85 15.88 1.3M
2023-03-15 16.48 16.85 16.30 16.37 2.6M
2023-03-14 16.38 16.54 15.72 16.30 4.3M
2023-03-13 17.00 17.17 16.12 16.36 6.1M
2023-03-10 17.69 17.89 16.77 16.91 5.7M
2023-03-09 18.20 18.20 17.83 17.99 1.0M
2023-03-08 18.02 18.17 17.80 18.13 1.6M
2023-03-07 18.42 18.42 17.90 18.02 2.4M
2023-03-06 18.13 18.60 18.08 18.35 2.0M
2023-03-03 18.40 18.70 18.14 18.31 2.2M
2023-03-02 19.51 19.53 18.42 18.59 4.2M
2023-03-01 19.34 19.52 18.87 19.38 2.9M
2023-02-28 19.25 19.67 19.09 19.19 2.9M
2023-02-27 19.70 19.99 19.11 19.26 4.0M
2023-02-24 19.06 19.77 18.98 19.64 5.8M
2023-02-23 19.02 19.66 18.80 18.96 4.9M
2023-02-22 18.12 18.78 18.00 18.78 4.6M
2023-02-21 18.25 18.68 17.97 18.10 4.0M
2023-02-20 18.10 18.28 17.65 18.07 2.9M
2023-02-17 17.62 18.24 17.48 17.92 3.5M
2023-02-16 18.06 18.32 17.45 17.60 4.2M
2023-02-15 18.26 18.85 17.93 18.02 9.3M
2023-02-14 17.07 18.35 16.88 18.08 12.7M
2023-02-13 16.29 17.00 15.99 16.93 4.9M
2023-02-10 16.14 16.24 15.94 16.07 1.1M
2023-02-09 16.05 16.31 16.04 16.09 1.0M
2023-02-08 16.36 16.36 16.02 16.08 1.0M
2023-02-07 16.22 16.44 16.02 16.31 1.9M
2023-02-06 15.78 16.30 15.70 16.17 2.5M
2023-02-03 16.00 16.23 15.70 15.78 1.9M
2023-02-02 15.43 16.49 15.41 16.15 4.7M
2023-02-01 15.45 15.58 15.14 15.54 2.8M
2023-01-31 15.27 15.51 15.14 15.45 1.9M
2023-01-30 14.90 15.55 14.90 15.18 2.2M
2023-01-20 14.89 14.89 14.55 14.86 0.8M
2023-01-19 14.43 14.95 14.36 14.69 1.5M
2023-01-18 14.52 14.65 14.36 14.44 1.2M
2023-01-17 14.60 14.63 14.32 14.45 1.1M
2023-01-16 14.67 14.76 14.26 14.55 2.3M
2023-01-13 14.79 14.83 14.46 14.68 1.2M
2023-01-12 14.50 14.79 14.48 14.75 0.8M
2023-01-11 14.90 14.93 14.53 14.54 1.1M
2023-01-10 14.83 14.87 14.50 14.81 0.9M
2023-01-09 14.79 14.91 14.60 14.74 1.0M
2023-01-06 14.78 14.82 14.64 14.75 0.9M
2023-01-05 14.71 14.87 14.64 14.70 1.0M
2023-01-04 14.72 14.84 14.44 14.78 1.3M
2023-01-03 14.69 14.79 14.50 14.63 1.1M