Zhejiang Yunzhongma

603130
🏛️ china →
41.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 39.89 40.45 39.55 40.45 238.7K
09:35 40.46 40.68 40.30 40.68 112.6K
09:40 40.70 40.77 40.53 40.53 119.8K
09:45 40.52 40.52 40.00 40.18 92.3K
09:50 40.12 40.42 39.91 40.39 104.0K
09:55 40.23 40.33 40.22 40.25 84.2K
10:00 40.39 40.69 40.39 40.40 80.6K
10:05 40.45 40.45 40.28 40.40 24.9K
10:10 40.37 40.37 40.00 40.29 74.3K
10:15 40.25 40.44 40.21 40.28 37.0K
10:20 40.28 40.49 40.26 40.26 25.4K
10:25 40.26 40.27 40.01 40.02 61.1K
10:30 40.02 40.30 40.01 40.25 33.3K
10:35 40.25 40.39 40.11 40.29 29.6K
10:40 40.16 40.31 40.16 40.31 20.4K
10:45 40.33 40.33 40.11 40.18 16.6K
10:50 40.11 40.18 39.91 39.99 105.6K
10:55 40.00 40.13 39.98 39.98 16.1K
11:00 39.98 40.05 39.98 39.99 27.1K
11:05 40.00 40.05 39.98 39.98 15.7K
11:10 39.98 39.98 39.81 39.81 45.5K
11:15 39.81 39.85 39.80 39.81 31.8K
11:20 39.81 39.82 39.70 39.70 32.3K
11:25 39.70 39.99 39.62 39.79 66.9K
13:00 39.79 39.79 39.69 39.76 33.4K
13:05 39.76 39.76 39.69 39.70 22.3K
13:10 39.70 39.73 39.58 39.73 63.1K
13:15 39.74 39.99 39.60 39.83 50.0K
13:20 39.87 40.12 39.87 39.89 26.6K
13:25 39.89 39.89 39.83 39.88 21.9K
13:30 39.88 39.89 39.60 39.73 24.3K
13:35 39.66 39.74 39.66 39.72 14.4K
13:40 39.72 39.89 39.71 39.81 11.9K
13:45 39.81 39.90 39.80 39.90 14.1K
13:50 39.81 39.90 39.78 39.89 22.9K
13:55 39.89 39.89 39.85 39.85 10.7K
14:00 39.85 39.89 39.75 39.75 27.4K
14:05 39.84 39.88 39.77 39.78 6.0K
14:10 39.80 39.80 39.75 39.78 29.5K
14:15 39.78 39.78 39.75 39.75 23.0K
14:20 39.75 39.79 39.75 39.77 23.9K
14:25 39.77 39.78 39.73 39.76 20.0K
14:30 39.76 39.84 39.76 39.84 15.8K
14:35 39.80 39.85 39.71 39.72 60.7K
14:40 39.73 39.74 39.70 39.72 28.9K
14:45 39.74 39.74 39.70 39.71 39.3K
14:50 39.70 39.71 39.62 39.62 106.2K
14:55 39.62 39.66 39.62 39.66 52.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 39.51 43.63 38.92 41.33 11.1M
2025-09-25 39.98 40.78 39.43 39.66 2.3M
2025-09-24 42.20 42.20 39.37 40.46 4.9M
2025-09-23 42.51 43.51 41.20 42.78 5.6M
2025-09-22 41.61 43.50 40.81 43.09 6.5M
2025-09-19 39.09 41.60 38.98 41.33 5.9M
2025-09-18 38.97 40.50 38.77 39.20 3.2M
2025-09-17 40.00 40.40 38.88 38.98 2.5M
2025-09-16 39.32 40.60 39.00 40.17 2.7M
2025-09-15 39.40 40.09 39.01 39.32 1.8M
2025-09-12 40.19 40.50 39.38 39.54 2.0M
2025-09-11 40.42 40.66 38.88 40.01 2.9M
2025-09-10 41.10 41.98 40.28 40.44 3.7M
2025-09-09 39.97 41.44 39.97 41.38 4.5M
2025-09-08 39.48 40.97 39.36 40.58 3.2M
2025-09-05 39.05 39.90 38.58 39.81 2.4M
2025-09-04 39.18 40.40 38.01 39.04 3.7M
2025-09-03 38.50 40.61 38.50 39.52 4.2M
2025-09-02 39.51 39.88 38.18 39.04 3.5M
2025-09-01 39.02 40.43 39.02 39.57 3.3M
2025-08-29 38.58 39.39 38.20 38.89 2.8M
2025-08-28 39.85 39.85 37.06 38.58 5.7M
2025-08-27 42.39 43.00 40.11 40.15 6.1M
2025-08-26 41.19 43.48 40.80 42.39 6.9M
2025-08-25 41.26 42.00 40.74 41.44 3.8M
2025-08-22 41.60 42.10 41.00 41.15 4.1M
2025-08-21 42.55 42.78 41.05 41.29 4.1M
2025-08-20 42.37 43.08 41.81 42.54 4.4M
2025-08-19 42.00 42.56 40.33 42.36 5.6M
2025-08-18 42.99 43.95 41.80 41.97 7.2M
2025-08-15 43.00 44.77 41.58 42.99 10.3M
2025-08-14 44.80 46.76 44.69 45.00 14.3M
2025-08-13 41.11 43.00 39.70 42.51 9.1M
2025-08-12 41.30 43.38 40.60 41.90 8.4M
2025-08-11 39.98 44.01 39.98 42.34 10.4M
2025-08-08 45.22 46.99 39.74 41.39 13.7M
2025-08-07 39.66 42.72 39.54 42.72 6.6M
2025-08-06 35.48 38.84 35.03 38.84 6.4M
2025-08-05 35.35 36.72 35.04 35.31 7.1M
2025-08-04 33.51 36.22 33.40 35.48 7.1M
2025-08-01 32.53 34.67 32.53 33.46 4.6M
2025-07-31 32.92 33.63 32.66 32.87 4.7M
2025-07-30 31.73 33.30 31.50 32.90 5.2M
2025-07-29 32.36 32.50 31.51 31.71 2.4M
2025-07-28 32.21 32.89 32.00 32.38 1.9M
2025-07-25 32.50 32.79 32.20 32.37 2.1M
2025-07-24 31.99 32.95 31.99 32.58 2.4M
2025-07-23 32.02 32.85 31.72 32.31 3.5M
2025-07-22 33.78 33.78 31.50 32.00 5.9M
2025-07-21 33.86 34.38 33.70 33.85 2.6M
2025-07-18 33.97 34.50 33.11 34.11 5.7M
2025-07-17 34.00 34.68 32.98 33.54 5.2M
2025-07-16 35.21 35.89 34.64 34.79 5.0M
2025-07-15 35.06 35.86 34.39 35.21 5.2M
2025-07-14 33.95 35.80 33.60 35.38 6.6M
2025-07-11 35.88 37.30 34.63 35.00 10.8M
2025-07-10 32.99 36.63 32.18 36.63 9.5M
2025-07-09 33.98 34.17 32.50 33.30 6.5M
2025-07-08 33.75 35.00 33.20 34.21 8.5M
2025-07-07 32.68 36.61 32.42 33.69 10.8M
2025-07-04 32.20 34.68 31.07 33.28 12.6M
2025-07-03 29.43 32.20 29.28 32.20 5.5M
2025-07-02 28.94 30.10 28.86 29.27 6.5M
2025-07-01 29.25 29.68 28.77 29.31 5.4M
2025-06-30 30.31 30.35 29.00 29.51 11.1M
2025-06-27 28.09 30.93 27.80 30.93 10.6M
2025-06-26 27.84 29.39 27.84 28.12 5.1M
2025-06-25 27.32 28.28 27.11 27.85 4.4M
2025-06-24 27.07 27.68 26.99 27.31 4.7M
2025-06-23 26.00 27.14 25.84 26.70 3.4M
2025-06-20 25.97 26.30 25.63 26.06 1.7M
2025-06-19 26.35 26.72 25.80 26.11 2.9M
2025-06-18 26.60 26.60 26.08 26.30 1.6M
2025-06-17 26.17 26.65 26.15 26.64 1.9M
2025-06-16 26.58 27.20 26.21 26.51 2.5M
2025-06-13 26.61 26.75 26.00 26.25 2.6M
2025-06-12 27.20 27.55 26.75 26.94 3.8M
2025-06-11 27.79 27.89 27.23 27.31 2.7M
2025-06-10 28.41 28.63 27.03 27.61 5.5M
2025-06-09 27.96 29.90 27.81 28.50 10.5M
2025-06-06 28.40 28.47 27.40 27.79 5.0M
2025-06-05 29.39 29.42 27.83 28.40 6.5M
2025-06-04 29.31 29.72 28.21 29.43 8.8M
2025-06-03 27.51 30.78 27.51 29.23 14.8M
2025-05-30 27.72 28.68 27.00 27.98 6.3M
2025-05-29 27.56 28.30 27.00 27.49 5.4M
2025-05-28 26.70 28.10 26.70 27.02 4.1M
2025-05-27 25.82 27.34 25.43 26.78 6.8M
2025-05-26 27.54 28.00 25.75 25.81 7.7M
2025-05-23 29.00 29.35 28.02 28.46 3.6M
2025-05-22 28.97 29.58 28.56 29.00 3.2M
2025-05-21 29.60 29.76 28.96 29.00 6.4M
2025-05-20 29.55 29.87 28.90 29.55 6.1M
2025-05-19 28.10 30.31 28.10 29.75 8.9M
2025-05-16 27.31 28.96 27.31 28.77 8.9M
2025-05-15 28.11 28.22 27.00 27.52 4.6M
2025-05-14 27.17 28.69 27.17 27.80 8.7M
2025-05-13 27.70 27.72 26.34 26.56 4.1M
2025-05-12 27.70 28.11 27.11 27.21 5.8M
2025-05-09 27.86 28.14 26.91 27.14 4.5M
2025-05-08 28.41 28.99 27.91 27.91 9.3M
2025-05-07 28.20 29.53 27.55 28.66 13.0M
2025-05-06 24.80 27.17 24.70 27.17 3.5M
2025-04-30 24.45 25.06 24.04 24.70 2.7M
2025-04-29 23.00 24.34 22.88 24.02 3.0M
2025-04-28 23.93 23.94 23.20 23.22 1.7M
2025-04-25 22.98 23.97 22.80 23.72 2.9M
2025-04-24 23.66 24.29 23.41 23.55 2.5M
2025-04-23 23.09 24.19 22.92 23.89 3.6M
2025-04-22 23.23 23.66 22.86 22.90 2.3M
2025-04-21 22.24 22.93 21.91 22.75 1.7M
2025-04-18 22.41 22.62 22.01 22.25 1.7M
2025-04-17 22.07 22.85 22.07 22.39 1.6M
2025-04-16 22.76 22.90 21.74 22.21 1.9M
2025-04-15 22.71 23.00 22.48 22.80 1.9M
2025-04-14 22.50 23.33 22.50 22.69 2.3M
2025-04-11 22.21 23.00 21.78 22.48 2.3M
2025-04-10 22.04 22.98 22.04 22.21 3.4M
2025-04-09 20.50 22.07 19.33 21.70 4.0M
2025-04-08 22.49 22.50 20.68 21.10 4.5M
2025-04-07 23.46 23.80 22.49 22.49 2.8M
2025-04-03 25.16 25.51 24.87 24.99 2.1M
2025-04-02 25.29 25.75 25.20 25.44 1.7M
2025-04-01 25.92 25.92 25.29 25.30 1.9M
2025-03-31 25.10 25.80 24.61 25.58 3.1M
2025-03-28 25.49 26.17 25.08 25.18 1.9M
2025-03-27 25.78 26.60 25.19 25.64 3.1M
2025-03-26 24.50 25.92 24.35 25.65 3.9M
2025-03-25 25.71 26.14 24.51 24.71 4.4M
2025-03-24 27.00 27.39 25.76 26.00 5.4M
2025-03-21 27.38 27.79 25.71 27.68 10.3M
2025-03-20 26.90 28.35 26.22 27.79 9.3M
2025-03-19 26.89 27.43 26.52 26.64 6.2M
2025-03-18 25.84 27.45 25.70 27.03 9.3M
2025-03-17 25.77 25.99 25.40 25.70 2.2M
2025-03-14 25.48 25.84 24.91 25.69 3.5M
2025-03-13 26.23 26.31 25.01 25.33 4.4M
2025-03-12 26.58 27.03 26.26 26.31 3.5M
2025-03-11 26.00 26.74 25.48 26.30 5.2M
2025-03-10 26.80 27.08 26.04 26.30 4.2M
2025-03-07 27.07 27.60 26.38 26.80 6.0M
2025-03-06 27.27 27.72 27.00 27.07 7.7M
2025-03-05 27.10 27.78 26.32 27.28 6.4M
2025-03-04 25.76 27.48 25.76 26.90 6.3M
2025-03-03 25.68 26.43 25.18 25.96 5.4M
2025-02-28 26.10 26.55 25.15 25.33 6.3M
2025-02-27 28.43 28.87 26.10 26.43 11.6M
2025-02-26 29.00 30.13 28.55 29.00 9.7M
2025-02-25 29.50 30.00 28.00 28.57 8.2M
2025-02-24 29.58 32.03 29.58 30.92 10.9M
2025-02-21 32.35 32.35 29.85 30.60 12.3M
2025-02-20 31.00 32.67 28.16 32.67 14.8M
2025-02-19 26.25 29.70 26.25 29.70 7.1M
2025-02-18 27.29 28.80 26.76 27.00 10.5M
2025-02-17 25.50 27.80 24.68 26.75 9.9M
2025-02-14 24.48 26.55 24.48 25.36 7.4M
2025-02-13 24.45 26.06 24.45 25.52 7.0M
2025-02-12 26.30 27.21 25.08 25.28 10.2M
2025-02-11 22.64 24.74 22.48 24.74 5.8M
2025-02-10 22.70 22.76 22.25 22.49 2.3M
2025-02-07 21.89 23.65 21.45 22.60 4.5M
2025-02-06 20.62 21.98 20.41 21.50 1.6M
2025-02-05 20.60 20.76 20.31 20.62 0.6M
2025-01-27 20.54 20.98 20.54 20.54 0.5M
2025-01-24 20.38 20.57 19.92 20.54 0.7M
2025-01-23 20.50 20.59 20.11 20.15 0.5M
2025-01-22 20.53 20.62 20.29 20.40 0.4M
2025-01-21 20.88 21.20 20.53 20.72 0.4M
2025-01-20 20.50 20.95 20.40 20.95 0.5M
2025-01-17 20.50 20.57 20.30 20.51 0.3M
2025-01-16 20.50 20.58 20.20 20.50 0.6M
2025-01-15 20.38 20.51 20.17 20.28 0.5M
2025-01-14 19.90 20.50 19.81 20.38 0.9M
2025-01-13 19.77 19.93 19.40 19.69 0.6M
2025-01-10 20.56 20.62 19.75 19.89 0.6M
2025-01-09 20.56 20.74 20.39 20.46 0.5M
2025-01-08 20.47 20.76 20.30 20.65 0.5M
2025-01-07 20.46 20.68 20.15 20.60 0.6M
2025-01-06 20.30 20.96 19.81 20.46 0.7M
2025-01-03 22.00 22.09 19.78 20.60 1.1M
2025-01-02 22.06 22.37 21.66 21.98 0.9M