Zhejiang Yunzhongma

603130
🏛️ china →
43.00
Last Update: 2025-09-29
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 20.75 21.95 20.24 21.55 3.5M
2023-12-28 20.97 21.46 20.81 21.14 1.4M
2023-12-27 20.90 21.14 20.65 21.00 0.8M
2023-12-26 20.83 21.49 20.70 21.00 1.5M
2023-12-25 21.56 21.80 20.67 20.89 1.5M
2023-12-22 22.04 22.30 21.48 21.51 1.4M
2023-12-21 21.56 22.14 21.08 22.04 1.7M
2023-12-20 21.64 21.79 21.35 21.36 0.8M
2023-12-19 21.80 21.98 21.50 21.64 0.8M
2023-12-18 22.01 22.22 21.64 21.68 1.0M
2023-12-15 22.22 22.22 21.92 22.05 0.7M
2023-12-14 22.09 22.20 21.89 22.02 1.0M
2023-12-13 22.22 22.27 21.92 21.92 0.9M
2023-12-12 21.96 22.17 21.95 22.13 0.9M
2023-12-11 21.50 22.03 21.40 21.96 1.2M
2023-12-08 22.30 22.38 21.63 21.63 1.7M
2023-12-07 22.29 22.30 21.89 22.22 1.3M
2023-12-06 21.91 22.38 21.90 22.30 1.5M
2023-12-05 22.20 22.50 21.98 21.99 1.5M
2023-12-04 22.30 22.48 22.00 22.28 1.3M
2023-12-01 21.81 22.47 21.71 22.26 2.1M
2023-11-30 21.58 21.95 21.34 21.89 1.6M
2023-11-29 21.58 21.78 21.40 21.65 1.2M
2023-11-28 21.45 21.67 21.30 21.61 1.3M
2023-11-27 21.90 21.90 21.38 21.43 2.0M
2023-11-24 22.97 22.97 21.95 21.97 2.8M
2023-11-23 22.29 23.79 22.09 22.67 4.5M
2023-11-22 22.10 22.17 21.88 22.12 1.3M
2023-11-21 22.27 22.45 22.02 22.17 1.8M
2023-11-20 21.75 22.11 21.69 22.10 1.8M
2023-11-17 22.00 22.09 21.71 21.83 1.8M
2023-11-16 22.02 22.49 22.02 22.09 2.3M
2023-11-15 21.93 22.77 21.81 22.31 3.9M
2023-11-14 21.85 21.99 21.69 21.88 1.4M
2023-11-13 21.90 22.08 21.69 22.08 2.2M
2023-11-10 21.39 21.93 21.25 21.71 2.0M
2023-11-09 21.73 21.78 21.45 21.50 1.8M
2023-11-08 22.18 22.18 21.52 21.64 2.5M
2023-11-07 21.68 21.74 21.42 21.66 1.4M
2023-11-06 21.46 21.74 21.45 21.74 1.6M
2023-11-03 21.39 21.47 21.13 21.44 1.5M
2023-11-02 21.76 21.77 21.22 21.27 2.1M
2023-11-01 21.66 21.94 21.58 21.77 1.9M
2023-10-31 21.88 22.17 21.58 21.67 2.8M
2023-10-30 22.03 22.83 21.82 21.86 4.9M
2023-10-27 24.59 24.60 22.45 22.66 8.2M
2023-10-26 21.33 22.55 21.18 22.55 4.1M
2023-10-25 20.67 20.67 20.26 20.50 1.0M
2023-10-24 19.60 20.65 19.60 20.51 1.7M
2023-10-23 19.91 20.13 19.53 19.62 1.1M
2023-10-20 20.17 20.40 19.96 20.07 0.7M
2023-10-19 20.35 20.72 19.87 20.10 1.1M
2023-10-18 21.07 21.16 20.41 20.44 1.3M
2023-10-17 20.72 21.42 20.47 21.10 2.0M
2023-10-16 20.30 20.74 20.26 20.54 1.3M
2023-10-13 21.30 21.31 20.00 20.26 2.4M
2023-10-12 21.26 21.31 21.08 21.31 0.7M
2023-10-11 21.25 21.32 21.02 21.26 0.9M
2023-10-10 21.40 21.46 21.10 21.17 0.8M
2023-10-09 21.72 21.77 21.23 21.33 1.1M
2023-09-28 21.47 21.75 21.38 21.72 0.8M
2023-09-27 21.43 21.63 21.08 21.44 1.0M
2023-09-26 21.88 21.92 21.32 21.35 1.2M
2023-09-25 22.01 22.16 21.65 21.72 1.1M
2023-09-22 22.00 22.17 21.70 22.10 1.1M
2023-09-21 22.22 22.53 22.03 22.09 1.0M
2023-09-20 22.40 22.72 22.22 22.41 1.2M
2023-09-19 22.43 22.63 22.17 22.31 0.9M
2023-09-18 21.86 22.62 21.77 22.43 1.4M
2023-09-15 21.73 22.27 21.51 22.01 1.5M
2023-09-14 21.95 22.13 21.51 21.63 1.5M
2023-09-13 22.32 22.37 21.87 22.01 1.2M
2023-09-12 22.34 22.49 22.14 22.37 0.8M
2023-09-11 22.27 22.44 22.02 22.34 0.9M
2023-09-08 22.15 22.40 21.96 22.32 1.3M
2023-09-07 22.30 22.52 22.00 22.15 1.4M
2023-09-06 22.43 22.59 22.35 22.53 1.2M
2023-09-05 22.68 22.68 22.33 22.42 1.2M
2023-09-04 22.37 22.74 22.32 22.72 1.8M
2023-09-01 22.20 22.37 21.91 22.29 1.3M
2023-08-31 22.20 22.45 21.92 22.29 1.4M
2023-08-30 22.03 22.80 21.81 22.23 2.4M
2023-08-29 21.36 22.26 21.10 22.10 2.7M
2023-08-28 22.40 22.55 21.03 21.31 2.7M
2023-08-25 22.10 22.18 21.03 21.40 3.0M
2023-08-24 23.73 23.73 22.18 22.18 4.6M
2023-08-23 25.06 25.06 23.41 23.82 4.8M
2023-08-22 24.69 26.49 24.25 25.06 8.0M
2023-08-21 23.70 25.28 23.24 25.05 7.1M
2023-08-18 23.68 24.55 23.32 24.00 3.9M
2023-08-17 24.40 24.58 23.60 23.87 3.0M
2023-08-16 24.03 24.69 24.00 24.34 4.6M
2023-08-15 23.68 24.19 23.54 24.03 2.9M
2023-08-14 23.17 23.90 22.36 23.80 3.0M
2023-08-11 23.43 23.66 23.03 23.19 1.4M
2023-08-10 23.25 23.54 23.12 23.45 1.3M
2023-08-09 23.60 23.64 23.18 23.19 1.7M
2023-08-08 23.33 23.61 23.09 23.59 2.1M
2023-08-07 23.50 23.50 23.22 23.33 1.6M
2023-08-04 24.12 24.23 23.45 23.51 4.1M
2023-08-03 24.12 24.77 23.75 24.30 3.8M
2023-08-02 24.50 24.50 23.84 24.06 3.8M
2023-08-01 25.36 25.50 24.56 24.65 4.9M
2023-07-31 25.00 25.60 24.70 25.58 7.4M
2023-07-28 24.16 26.60 24.08 25.35 10.8M
2023-07-27 24.03 24.37 23.92 24.18 3.5M
2023-07-26 23.90 24.65 23.62 24.37 5.9M
2023-07-25 24.08 24.15 23.50 23.96 4.4M
2023-07-24 23.59 24.77 23.55 24.16 7.4M
2023-07-21 23.90 24.28 23.42 23.49 5.2M
2023-07-20 23.98 24.82 23.86 24.07 6.2M
2023-07-19 24.00 24.95 23.94 23.98 11.8M
2023-07-18 22.22 24.33 22.06 24.33 10.6M
2023-07-17 22.78 22.84 22.00 22.12 1.7M
2023-07-14 22.46 22.83 22.46 22.80 1.1M
2023-07-13 22.44 22.68 22.40 22.56 0.7M
2023-07-12 22.70 22.85 22.38 22.40 1.0M
2023-07-11 22.74 22.75 22.46 22.68 0.7M
2023-07-10 22.38 22.73 22.38 22.58 0.6M
2023-07-07 22.66 22.77 22.48 22.54 0.6M
2023-07-06 22.58 22.85 22.18 22.66 1.1M
2023-07-05 23.08 23.09 22.55 22.63 1.3M
2023-07-04 22.80 23.12 22.70 23.05 1.5M
2023-07-03 22.79 22.89 22.53 22.80 1.4M
2023-06-30 22.49 23.12 22.46 22.71 2.1M
2023-06-29 22.45 23.10 22.45 22.52 2.1M
2023-06-28 22.24 23.48 21.82 22.65 3.1M
2023-06-27 21.60 22.29 21.60 22.24 1.4M
2023-06-26 21.92 22.02 21.58 21.60 0.9M
2023-06-21 22.22 22.22 21.90 21.90 1.0M
2023-06-20 22.18 22.57 22.03 22.22 1.3M
2023-06-19 22.49 22.64 22.15 22.16 1.1M
2023-06-16 22.50 22.80 22.31 22.45 0.9M
2023-06-15 22.58 22.58 22.32 22.41 0.9M
2023-06-14 22.80 22.86 22.31 22.58 1.2M
2023-06-13 22.61 23.25 22.53 22.90 1.7M
2023-06-12 22.15 22.82 21.82 22.73 1.9M
2023-06-09 22.30 22.45 21.88 22.15 1.4M
2023-06-08 23.04 23.34 22.26 22.27 1.9M
2023-06-07 22.90 23.49 22.89 23.14 1.4M
2023-06-06 23.22 23.39 22.87 22.88 2.0M
2023-06-05 22.88 23.41 22.61 23.41 2.7M
2023-06-02 22.66 22.84 22.58 22.75 1.0M
2023-06-01 22.72 22.90 22.55 22.68 1.3M
2023-05-31 22.50 22.93 22.43 22.74 1.2M
2023-05-30 22.88 22.88 22.23 22.64 1.5M
2023-05-29 23.32 23.42 22.59 22.73 2.7M
2023-05-26 24.05 24.27 23.30 23.43 3.0M
2023-05-25 23.53 25.35 23.19 24.30 4.4M
2023-05-24 24.60 24.60 23.52 23.55 3.3M
2023-05-23 24.36 25.42 23.90 24.70 4.2M
2023-05-22 23.60 25.26 23.51 24.23 4.7M
2023-05-19 23.52 23.89 23.18 23.76 2.8M
2023-05-18 23.54 23.78 23.38 23.40 2.1M
2023-05-17 23.63 23.93 23.33 23.57 2.1M
2023-05-16 23.60 23.92 23.47 23.67 2.4M
2023-05-15 24.00 24.07 23.38 23.92 4.8M
2023-05-12 22.19 24.40 22.19 24.40 5.0M
2023-05-11 21.91 22.49 21.70 22.18 1.8M
2023-05-10 21.52 21.79 21.36 21.70 1.1M
2023-05-09 23.14 23.14 21.69 21.71 3.0M
2023-05-08 23.00 23.25 22.91 23.04 1.1M
2023-05-05 23.50 23.58 22.92 23.00 1.4M
2023-05-04 23.37 23.69 23.25 23.60 1.1M
2023-04-28 23.00 23.50 23.00 23.43 1.4M
2023-04-27 23.23 23.47 23.07 23.12 1.2M
2023-04-26 23.12 23.60 23.00 23.31 1.4M
2023-04-25 23.30 24.00 22.92 23.40 1.7M
2023-04-24 23.79 23.98 22.96 23.10 1.7M
2023-04-21 25.09 25.20 23.70 23.76 2.6M
2023-04-20 25.01 25.27 25.01 25.19 1.3M
2023-04-19 25.32 25.45 25.01 25.01 1.3M
2023-04-18 25.31 25.44 25.04 25.31 1.3M
2023-04-17 25.68 25.93 25.35 25.44 1.8M
2023-04-14 25.10 26.60 24.96 25.67 3.1M
2023-04-13 25.84 25.85 25.11 25.12 1.9M
2023-04-12 25.39 25.69 25.39 25.69 1.3M
2023-04-11 25.75 25.98 25.31 25.47 1.7M
2023-04-10 26.13 26.50 25.61 25.75 2.2M
2023-04-07 25.93 26.38 25.80 26.15 1.8M
2023-04-06 26.60 27.19 26.13 26.14 2.6M
2023-04-04 27.16 27.20 26.67 26.72 3.0M
2023-04-03 27.06 27.70 26.64 27.37 3.9M
2023-03-31 27.20 27.46 26.91 27.06 3.7M
2023-03-30 26.70 27.65 26.55 27.33 5.2M
2023-03-29 28.29 28.66 26.66 27.10 8.0M
2023-03-28 25.42 27.83 25.30 27.83 7.6M
2023-03-27 25.22 25.30 24.69 25.30 2.1M
2023-03-24 25.30 25.50 25.18 25.19 1.8M
2023-03-23 25.75 25.75 25.32 25.36 2.2M
2023-03-22 25.66 26.08 25.62 25.82 2.1M
2023-03-21 25.40 25.67 25.12 25.62 2.1M
2023-03-20 26.68 26.83 25.33 25.41 3.6M
2023-03-17 26.94 27.11 26.64 26.68 2.2M
2023-03-16 27.15 27.15 26.67 26.84 2.1M
2023-03-15 26.60 27.35 26.60 27.19 2.5M
2023-03-14 27.38 27.45 26.56 26.67 2.9M
2023-03-13 27.40 27.64 26.79 27.45 3.0M
2023-03-10 28.90 28.91 27.10 27.50 5.2M
2023-03-09 29.45 29.45 28.95 29.01 3.2M
2023-03-08 29.11 29.50 28.92 29.50 3.9M
2023-03-07 29.88 29.88 28.88 29.02 5.6M
2023-03-06 30.43 30.49 29.60 29.96 7.2M
2023-03-03 30.00 31.47 29.49 31.09 12.4M
2023-03-02 30.11 30.27 29.53 29.90 9.0M
2023-03-01 30.80 30.88 29.90 30.51 12.5M
2023-02-28 30.52 33.00 30.10 31.55 19.0M
2023-02-27 28.70 31.19 28.61 31.19 16.8M
2023-02-24 27.50 29.52 27.24 28.35 7.1M
2023-02-23 27.30 27.56 27.08 27.51 2.1M
2023-02-22 26.90 27.56 26.76 27.34 2.1M
2023-02-21 27.17 27.25 26.70 26.98 1.9M
2023-02-20 27.05 27.16 26.41 27.16 2.2M
2023-02-17 27.05 27.49 26.91 27.03 2.6M
2023-02-16 28.16 28.40 26.86 27.03 3.9M
2023-02-15 28.53 28.58 28.11 28.12 2.1M
2023-02-14 28.53 28.74 28.25 28.48 2.5M
2023-02-13 28.00 28.58 27.85 28.53 4.2M
2023-02-10 27.99 28.25 27.83 28.00 2.0M
2023-02-09 27.78 28.05 27.50 27.99 1.8M
2023-02-08 28.30 28.36 27.83 27.87 1.8M
2023-02-07 28.05 28.42 27.95 28.16 1.8M
2023-02-06 28.00 28.38 27.86 28.16 2.3M
2023-02-03 28.60 28.60 27.90 28.12 3.3M
2023-02-02 28.38 28.69 28.13 28.57 3.8M
2023-02-01 27.68 28.50 27.68 28.32 3.4M
2023-01-31 27.60 28.15 27.46 27.87 2.6M
2023-01-30 27.77 28.00 27.66 27.71 2.7M
2023-01-20 26.83 27.21 26.83 27.18 1.4M
2023-01-19 26.93 27.27 26.68 26.83 2.1M
2023-01-18 27.10 27.33 27.10 27.13 1.5M
2023-01-17 27.50 27.76 27.10 27.16 2.1M
2023-01-16 27.20 27.84 27.20 27.71 2.5M
2023-01-13 27.59 27.81 27.06 27.20 2.9M
2023-01-12 28.18 28.18 27.37 27.57 3.5M
2023-01-11 28.57 28.57 27.98 28.18 3.6M
2023-01-10 28.30 28.59 28.03 28.45 3.8M
2023-01-09 27.80 28.90 27.71 28.65 6.4M
2023-01-06 27.79 28.35 27.46 27.62 4.4M
2023-01-05 27.50 27.97 27.20 27.92 3.5M
2023-01-04 28.30 28.31 27.30 27.60 4.2M
2023-01-03 27.20 28.36 27.18 28.26 4.5M