Zhejiang Yilida Ventilator A

002686
🏛️ china →
6.56
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
2021-12-31 6.60 6.73 6.51 6.52 9.6M
2021-12-30 6.77 6.84 6.60 6.72 10.5M
2021-12-29 6.51 6.82 6.38 6.68 11.0M
2021-12-28 6.59 6.61 6.45 6.50 6.4M
2021-12-27 6.40 6.68 6.31 6.59 11.9M
2021-12-24 6.89 6.93 6.33 6.37 23.4M
2021-12-23 7.00 7.06 6.83 6.90 10.7M
2021-12-22 7.00 7.32 6.95 7.01 22.0M
2021-12-21 7.05 7.06 6.82 6.88 13.6M
2021-12-20 7.01 7.17 6.83 7.09 15.8M
2021-12-17 7.17 7.30 6.96 7.06 21.5M
2021-12-16 6.92 7.43 6.73 7.25 54.0M
2021-12-15 6.98 7.37 6.84 7.16 65.8M
2021-12-14 6.70 6.87 6.60 6.70 10.9M
2021-12-13 6.87 6.90 6.59 6.79 14.3M
2021-12-10 6.70 7.06 6.54 6.86 21.0M
2021-12-09 6.43 6.67 6.40 6.62 9.3M
2021-12-08 6.38 6.55 6.21 6.43 7.1M
2021-12-07 6.52 6.58 6.26 6.34 9.1M
2021-12-06 6.45 6.73 6.39 6.51 15.3M
2021-12-03 6.20 6.79 6.17 6.48 17.3M
2021-12-02 6.42 6.44 6.15 6.17 8.5M
2021-12-01 6.32 6.56 6.31 6.46 7.5M
2021-11-30 6.30 6.45 6.28 6.33 5.9M
2021-11-29 6.27 6.45 6.26 6.30 6.1M
2021-11-26 6.47 6.47 6.31 6.35 5.8M
2021-11-25 6.63 6.64 6.39 6.40 8.0M
2021-11-24 6.58 6.63 6.52 6.61 6.5M
2021-11-23 6.67 6.73 6.55 6.58 9.9M
2021-11-22 6.80 6.83 6.58 6.64 9.5M
2021-11-19 6.72 6.86 6.58 6.84 9.9M
2021-11-18 6.90 6.99 6.70 6.78 14.3M
2021-11-17 6.96 7.05 6.86 6.95 16.0M
2021-11-16 6.90 7.06 6.74 7.02 25.5M
2021-11-15 6.62 7.16 6.60 6.97 35.1M
2021-11-12 5.95 6.51 5.95 6.51 13.4M
2021-11-11 5.80 6.00 5.79 5.92 4.0M
2021-11-10 5.76 5.85 5.72 5.83 4.9M
2021-11-09 5.80 5.85 5.73 5.76 4.5M
2021-11-08 5.66 5.92 5.57 5.76 7.4M
2021-11-05 5.44 5.68 5.40 5.61 4.6M
2021-11-04 5.45 5.47 5.39 5.44 1.3M
2021-11-03 5.42 5.47 5.36 5.41 1.2M
2021-11-02 5.48 5.52 5.34 5.41 1.8M
2021-11-01 5.41 5.50 5.39 5.47 1.7M
2021-10-29 5.32 5.43 5.30 5.41 1.3M
2021-10-28 5.41 5.46 5.29 5.30 2.0M
2021-10-27 5.61 5.62 5.41 5.46 2.5M
2021-10-26 5.64 5.65 5.58 5.62 2.1M
2021-10-25 5.49 5.66 5.46 5.66 3.2M
2021-10-22 5.50 5.51 5.41 5.50 1.8M
2021-10-21 5.57 5.57 5.46 5.50 2.1M
2021-10-20 5.55 5.65 5.52 5.58 1.8M
2021-10-19 5.57 5.59 5.52 5.56 1.4M
2021-10-18 5.52 5.63 5.40 5.58 2.0M
2021-10-15 5.58 5.60 5.50 5.52 1.3M
2021-10-14 5.62 5.64 5.55 5.61 1.4M
2021-10-13 5.62 5.66 5.48 5.60 2.0M
2021-10-12 5.56 5.64 5.55 5.63 1.8M
2021-10-11 5.57 5.74 5.56 5.60 3.3M
2021-10-08 5.45 5.60 5.40 5.56 2.9M
2021-09-30 5.30 5.42 5.30 5.40 1.0M
2021-09-29 5.34 5.37 5.28 5.29 1.9M
2021-09-28 5.35 5.39 5.28 5.36 1.6M
2021-09-27 5.53 5.55 5.25 5.32 4.3M
2021-09-24 5.67 5.68 5.52 5.52 2.8M
2021-09-23 5.56 5.68 5.54 5.67 3.0M
2021-09-22 5.49 5.56 5.44 5.56 2.0M
2021-09-17 5.60 5.62 5.46 5.50 4.1M
2021-09-16 5.68 5.75 5.58 5.60 3.6M
2021-09-15 5.60 5.69 5.57 5.66 2.8M
2021-09-14 5.75 5.78 5.60 5.62 3.6M
2021-09-13 5.71 5.75 5.64 5.74 3.0M
2021-09-10 5.85 5.85 5.67 5.69 4.6M
2021-09-09 5.88 5.91 5.80 5.85 4.2M
2021-09-08 5.71 5.90 5.70 5.88 6.2M
2021-09-07 5.72 5.74 5.67 5.72 4.0M
2021-09-06 5.66 5.71 5.63 5.70 3.6M
2021-09-03 5.74 5.77 5.60 5.69 5.1M
2021-09-02 5.69 5.76 5.65 5.73 3.8M
2021-09-01 5.81 5.84 5.68 5.71 4.6M
2021-08-31 5.94 5.95 5.71 5.79 7.4M
2021-08-30 6.10 6.13 5.90 5.97 5.1M
2021-08-27 6.11 6.16 6.01 6.09 3.0M
2021-08-26 6.24 6.27 6.10 6.12 3.8M
2021-08-25 6.22 6.32 6.15 6.23 3.5M
2021-08-24 6.41 6.57 6.21 6.25 5.5M
2021-08-23 6.13 6.41 6.10 6.40 5.5M
2021-08-20 6.25 6.28 6.08 6.13 4.8M
2021-08-19 5.99 6.32 5.97 6.30 5.9M
2021-08-18 5.90 6.02 5.90 6.01 2.3M
2021-08-17 6.11 6.15 5.91 5.93 3.8M
2021-08-16 6.16 6.31 6.08 6.11 3.5M
2021-08-13 6.18 6.24 6.13 6.17 2.8M
2021-08-12 6.26 6.33 6.15 6.21 3.9M
2021-08-11 6.16 6.35 6.16 6.26 5.5M
2021-08-10 6.23 6.26 6.15 6.19 4.1M
2021-08-09 6.10 6.37 6.10 6.25 6.9M
2021-08-06 5.95 6.20 5.88 6.15 6.5M
2021-08-05 5.92 6.00 5.90 5.94 2.3M
2021-08-04 6.03 6.05 5.89 5.94 3.4M
2021-08-03 5.94 6.09 5.93 6.03 5.1M
2021-08-02 5.93 5.99 5.88 5.93 4.1M
2021-07-30 6.05 6.10 5.91 5.95 3.9M
2021-07-29 6.05 6.07 5.90 6.04 5.2M
2021-07-28 5.90 6.09 5.68 6.00 7.0M
2021-07-27 5.75 6.11 5.74 5.94 8.9M
2021-07-26 5.63 5.76 5.58 5.75 2.5M
2021-07-23 5.77 5.79 5.64 5.65 2.3M
2021-07-22 5.65 5.82 5.64 5.79 3.8M
2021-07-21 5.66 5.75 5.58 5.66 3.2M
2021-07-20 5.62 5.65 5.49 5.63 1.9M
2021-07-19 5.67 5.67 5.57 5.66 1.9M
2021-07-16 5.66 5.71 5.60 5.64 2.2M
2021-07-15 5.66 5.72 5.55 5.69 2.3M
2021-07-14 5.72 5.73 5.63 5.67 2.2M
2021-07-13 5.81 5.82 5.67 5.71 3.4M
2021-07-12 5.55 5.87 5.55 5.81 6.2M
2021-07-09 5.42 5.56 5.42 5.52 1.5M
2021-07-08 5.58 5.62 5.44 5.46 2.2M
2021-07-07 5.37 5.66 5.36 5.58 5.0M
2021-07-06 5.34 5.42 5.33 5.37 1.2M
2021-07-05 5.27 5.36 5.25 5.35 1.6M
2021-07-02 5.32 5.39 5.27 5.28 1.7M
2021-07-01 5.42 5.42 5.33 5.33 1.6M
2021-06-30 5.42 5.44 5.35 5.39 1.4M
2021-06-29 5.51 5.53 5.38 5.39 1.9M
2021-06-28 5.48 5.51 5.46 5.50 1.2M
2021-06-25 5.56 5.57 5.45 5.48 1.9M
2021-06-24 5.55 5.58 5.51 5.56 1.5M
2021-06-23 5.65 5.65 5.53 5.54 2.7M
2021-06-22 5.65 5.72 5.63 5.64 1.8M
2021-06-21 5.62 5.69 5.60 5.68 1.8M
2021-06-18 5.57 5.63 5.50 5.62 1.7M
2021-06-17 5.56 5.63 5.55 5.60 1.7M
2021-06-16 5.73 5.73 5.56 5.56 2.8M
2021-06-15 5.77 5.83 5.70 5.73 2.2M
2021-06-11 5.90 5.94 5.74 5.77 3.5M
2021-06-10 5.84 5.90 5.76 5.87 2.4M
2021-06-09 5.83 5.90 5.78 5.86 2.1M
2021-06-08 6.02 6.03 5.83 5.86 4.3M
2021-06-07 5.98 6.25 5.95 6.05 8.2M
2021-06-04 5.74 6.19 5.74 6.08 9.5M
2021-06-03 5.74 5.82 5.72 5.76 2.0M
2021-06-02 5.85 5.90 5.73 5.77 3.4M
2021-06-01 5.95 5.95 5.81 5.86 3.7M
2021-05-31 5.87 5.99 5.74 5.90 5.7M
2021-05-28 6.10 6.30 5.85 5.88 12.4M
2021-05-27 5.79 6.33 5.61 6.29 15.1M
2021-05-26 5.49 5.81 5.43 5.81 3.9M
2021-05-25 5.33 5.50 5.27 5.49 3.4M
2021-05-24 5.25 5.36 5.21 5.33 3.1M
2021-05-21 5.27 5.28 5.21 5.24 1.2M
2021-05-20 5.40 5.40 5.22 5.23 1.9M
2021-05-19 5.26 5.42 5.22 5.39 2.2M
2021-05-18 5.35 5.37 5.21 5.27 1.3M
2021-05-17 5.45 5.46 5.24 5.27 2.1M
2021-05-14 5.44 5.48 5.39 5.45 1.7M
2021-05-13 5.42 5.51 5.36 5.43 2.0M
2021-05-12 5.42 5.49 5.40 5.43 1.2M
2021-05-11 5.52 5.53 5.39 5.49 1.6M
2021-05-10 5.46 5.59 5.42 5.51 2.2M
2021-05-07 5.60 5.62 5.49 5.51 1.8M
2021-05-06 5.35 5.66 5.35 5.59 3.4M
2021-04-30 5.40 5.41 5.11 5.38 2.1M
2021-04-29 5.29 5.40 5.21 5.36 2.1M
2021-04-28 5.46 5.46 5.26 5.29 2.3M
2021-04-27 5.35 5.50 5.30 5.43 1.7M
2021-04-26 5.45 5.49 5.30 5.37 2.1M
2021-04-23 5.55 5.59 5.42 5.49 2.2M
2021-04-22 5.56 5.66 5.52 5.59 2.7M
2021-04-21 5.63 5.68 5.55 5.59 2.0M
2021-04-20 5.72 5.82 5.61 5.64 3.2M
2021-04-19 5.71 5.79 5.63 5.73 3.2M
2021-04-16 5.51 5.78 5.45 5.71 4.6M
2021-04-15 5.32 5.59 5.32 5.56 5.8M
2021-04-14 5.28 5.34 5.25 5.32 1.4M
2021-04-13 5.39 5.39 5.25 5.29 1.7M
2021-04-12 5.35 5.42 5.31 5.35 1.9M
2021-04-09 5.38 5.46 5.33 5.37 2.4M
2021-04-08 5.39 5.49 5.31 5.41 4.0M
2021-04-07 5.33 5.37 5.30 5.36 2.1M
2021-04-06 5.25 5.36 5.21 5.32 2.3M
2021-04-02 5.20 5.26 5.19 5.25 1.3M
2021-04-01 5.13 5.26 5.12 5.24 1.8M
2021-03-31 5.14 5.17 5.08 5.16 1.3M
2021-03-30 5.21 5.21 5.10 5.14 1.9M
2021-03-29 5.25 5.27 5.20 5.21 1.4M
2021-03-26 5.24 5.29 5.21 5.27 1.1M
2021-03-25 5.25 5.27 5.17 5.24 1.5M
2021-03-24 5.30 5.33 5.25 5.28 1.5M
2021-03-23 5.34 5.37 5.26 5.30 1.7M
2021-03-22 5.31 5.36 5.27 5.35 1.8M
2021-03-19 5.25 5.31 5.21 5.29 2.1M
2021-03-18 5.32 5.33 5.26 5.26 1.8M
2021-03-17 5.32 5.36 5.28 5.34 1.8M
2021-03-16 5.33 5.40 5.26 5.33 1.7M
2021-03-15 5.25 5.38 5.25 5.32 1.8M
2021-03-12 5.24 5.37 5.18 5.31 1.7M
2021-03-11 5.19 5.24 5.12 5.22 1.5M
2021-03-10 5.28 5.35 5.14 5.15 2.3M
2021-03-09 5.36 5.43 5.16 5.28 2.4M
2021-03-08 5.47 5.53 5.37 5.38 2.0M
2021-03-05 5.35 5.47 5.35 5.46 2.0M
2021-03-04 5.40 5.47 5.37 5.40 2.1M
2021-03-03 5.38 5.45 5.25 5.45 2.7M
2021-03-02 5.33 5.42 5.29 5.38 2.2M
2021-03-01 5.32 5.38 5.23 5.34 2.2M
2021-02-26 5.20 5.35 5.15 5.30 2.7M
2021-02-25 5.33 5.35 5.17 5.19 2.4M
2021-02-24 5.34 5.43 5.30 5.32 2.0M
2021-02-23 5.41 5.54 5.33 5.34 2.5M
2021-02-22 5.34 5.58 5.34 5.41 3.1M
2021-02-19 5.29 5.35 5.24 5.33 2.2M
2021-02-18 5.09 5.32 5.09 5.26 2.7M
2021-02-10 5.12 5.18 5.03 5.08 2.0M
2021-02-09 4.94 5.15 4.91 5.12 2.4M
2021-02-08 4.95 5.00 4.85 4.94 2.3M
2021-02-05 5.06 5.18 4.87 4.95 3.1M
2021-02-04 5.22 5.26 5.00 5.05 2.9M
2021-02-03 5.36 5.36 5.21 5.24 2.0M
2021-02-02 5.36 5.42 5.27 5.31 2.1M
2021-02-01 5.43 5.50 5.31 5.36 2.0M
2021-01-29 5.59 5.68 5.36 5.43 2.6M
2021-01-28 5.60 5.71 5.52 5.58 1.8M
2021-01-27 5.56 5.62 5.53 5.60 1.4M
2021-01-26 5.50 5.69 5.45 5.56 2.6M
2021-01-25 5.68 5.73 5.49 5.50 3.8M
2021-01-22 5.88 5.88 5.60 5.68 5.2M
2021-01-21 5.93 6.00 5.90 5.92 2.5M
2021-01-20 6.05 6.12 5.91 5.93 3.2M
2021-01-19 6.11 6.26 6.05 6.08 3.2M
2021-01-18 5.91 6.20 5.91 6.11 2.9M
2021-01-15 5.94 6.07 5.90 6.00 2.6M
2021-01-14 6.05 6.10 5.90 6.00 3.0M
2021-01-13 6.09 6.28 5.82 6.08 6.5M
2021-01-12 6.00 6.15 5.95 6.09 3.6M
2021-01-11 6.40 6.50 6.05 6.11 7.1M
2021-01-08 6.83 6.83 6.22 6.46 8.4M
2021-01-07 6.88 7.03 6.77 6.91 5.4M
2021-01-06 7.25 7.35 6.80 6.85 10.5M
2021-01-05 7.43 7.62 7.22 7.37 11.5M
2021-01-04 7.30 7.44 7.19 7.37 12.4M