Zhejiang Zanyu Technology A

002637
🏛️ china →
10.25
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
2022-12-30 11.85 12.40 11.85 12.28 3.2M
2022-12-29 11.97 11.97 11.76 11.82 1.6M
2022-12-28 11.98 12.05 11.85 11.90 1.9M
2022-12-27 12.10 12.23 11.94 11.98 2.4M
2022-12-26 11.95 12.40 11.95 12.10 3.5M
2022-12-23 12.19 12.50 11.70 12.02 4.3M
2022-12-22 12.05 12.55 12.02 12.17 5.2M
2022-12-21 11.96 12.23 11.75 12.02 3.1M
2022-12-20 11.60 12.16 11.56 12.00 2.3M
2022-12-19 11.90 11.95 11.46 11.65 1.9M
2022-12-16 11.89 12.06 11.72 11.83 1.8M
2022-12-15 11.81 11.96 11.78 11.89 0.9M
2022-12-14 11.88 12.09 11.79 11.88 1.1M
2022-12-13 12.11 12.14 11.90 11.92 1.3M
2022-12-12 12.17 12.37 12.02 12.12 2.6M
2022-12-09 12.19 12.32 12.12 12.16 1.5M
2022-12-08 12.08 12.33 11.91 12.19 2.4M
2022-12-07 12.10 12.17 11.97 12.04 1.8M
2022-12-06 11.96 12.17 11.85 12.15 2.7M
2022-12-05 11.91 12.08 11.78 11.96 2.4M
2022-12-02 11.74 11.90 11.68 11.89 1.5M
2022-12-01 11.73 11.83 11.66 11.79 1.6M
2022-11-30 11.77 11.77 11.54 11.58 1.4M
2022-11-29 11.45 11.70 11.40 11.68 1.4M
2022-11-28 11.60 11.60 11.29 11.41 1.8M
2022-11-25 12.05 12.05 11.70 11.70 1.8M
2022-11-24 11.64 12.02 11.58 12.00 2.2M
2022-11-23 11.59 11.72 11.47 11.57 1.5M
2022-11-22 11.85 11.94 11.54 11.59 1.5M
2022-11-21 11.76 11.88 11.55 11.85 2.2M
2022-11-18 11.96 12.03 11.63 11.66 2.6M
2022-11-17 12.07 12.18 11.92 12.00 1.4M
2022-11-16 12.17 12.21 12.02 12.16 2.9M
2022-11-15 12.03 12.17 11.72 12.07 2.5M
2022-11-14 11.97 12.04 11.74 11.87 1.5M
2022-11-11 12.10 12.28 11.89 11.92 2.1M
2022-11-10 12.01 12.15 11.80 11.88 2.0M
2022-11-09 12.33 12.38 12.00 12.06 2.6M
2022-11-08 12.26 12.44 12.17 12.24 2.7M
2022-11-07 12.06 12.55 12.03 12.26 3.9M
2022-11-04 12.00 12.09 11.81 12.01 2.8M
2022-11-03 11.26 11.87 11.21 11.75 3.9M
2022-11-02 11.27 11.53 11.18 11.38 3.7M
2022-11-01 10.52 11.39 10.52 11.33 7.1M
2022-10-31 10.62 10.74 10.37 10.48 6.7M
2022-10-28 10.80 11.00 10.62 10.62 9.4M
2022-10-27 11.80 11.97 11.80 11.80 4.1M
2022-10-26 12.55 13.13 12.54 13.11 3.2M
2022-10-25 12.61 12.75 12.20 12.55 1.7M
2022-10-24 12.98 13.13 12.51 12.61 1.9M
2022-10-21 12.75 13.40 12.75 12.98 2.7M
2022-10-20 12.81 12.93 12.50 12.73 1.6M
2022-10-19 12.94 13.03 12.81 12.90 1.3M
2022-10-18 12.87 13.12 12.77 12.94 1.8M
2022-10-17 12.62 12.83 12.60 12.80 1.2M
2022-10-14 12.59 12.80 12.56 12.72 2.1M
2022-10-13 12.38 12.74 12.22 12.59 1.5M
2022-10-12 11.98 12.40 11.86 12.38 1.5M
2022-10-11 11.90 12.04 11.72 12.02 1.4M
2022-10-10 12.09 12.25 11.79 11.85 1.6M
2022-09-30 12.23 12.39 11.93 11.98 2.0M
2022-09-29 12.21 12.62 12.20 12.23 2.3M
2022-09-28 12.65 12.65 12.13 12.13 1.9M
2022-09-27 12.48 12.71 12.48 12.65 1.9M
2022-09-26 12.81 12.82 12.00 12.48 2.1M
2022-09-23 13.04 13.15 12.80 12.95 1.7M
2022-09-22 13.10 13.23 13.02 13.04 1.3M
2022-09-21 13.05 13.24 12.94 13.14 1.4M
2022-09-20 13.22 13.31 13.06 13.10 1.4M
2022-09-19 13.29 13.38 12.98 13.05 2.8M
2022-09-16 13.73 13.73 13.27 13.29 2.2M
2022-09-15 14.02 14.10 13.56 13.68 3.1M
2022-09-14 14.09 14.21 13.95 13.99 3.0M
2022-09-13 14.39 14.53 14.39 14.41 1.4M
2022-09-09 14.24 14.46 14.21 14.39 1.3M
2022-09-08 14.38 14.48 14.23 14.24 2.2M
2022-09-07 14.83 14.90 14.40 14.43 3.7M
2022-09-06 14.71 15.02 14.67 14.87 3.2M
2022-09-05 14.17 14.72 14.14 14.67 2.9M
2022-09-02 14.23 14.37 14.18 14.21 1.2M
2022-09-01 14.32 14.49 14.16 14.23 2.2M
2022-08-31 14.50 14.54 13.99 14.27 5.5M
2022-08-30 14.74 14.93 14.38 14.50 3.6M
2022-08-29 14.76 14.83 14.47 14.65 3.6M
2022-08-26 15.14 15.30 14.81 14.84 3.3M
2022-08-25 15.00 15.15 14.82 15.13 2.6M
2022-08-24 15.29 15.35 14.79 14.93 3.6M
2022-08-23 15.04 15.33 14.92 15.28 2.8M
2022-08-22 14.68 15.13 14.50 15.06 2.9M
2022-08-19 14.94 15.15 14.66 14.71 2.7M
2022-08-18 15.17 15.17 14.87 14.99 3.7M
2022-08-17 15.37 15.53 15.10 15.23 3.9M
2022-08-16 15.30 15.47 15.15 15.31 3.0M
2022-08-15 15.36 15.49 15.10 15.21 4.8M
2022-08-12 14.86 15.83 14.64 15.51 10.2M
2022-08-11 14.38 14.97 14.22 14.67 5.5M
2022-08-10 14.14 14.35 14.04 14.24 2.3M
2022-08-09 14.26 14.33 14.10 14.18 2.1M
2022-08-08 14.15 14.27 14.09 14.27 2.0M
2022-08-05 13.76 14.13 13.63 14.09 2.4M
2022-08-04 13.67 13.89 13.62 13.82 1.3M
2022-08-03 13.53 14.13 13.53 13.65 3.3M
2022-08-02 13.90 13.90 13.22 13.59 4.2M
2022-08-01 14.14 14.14 13.86 14.05 2.0M
2022-07-29 14.27 14.38 13.95 13.97 2.7M
2022-07-28 14.41 14.53 14.23 14.25 2.7M
2022-07-27 14.30 14.40 14.16 14.38 1.8M
2022-07-26 14.13 14.30 14.10 14.27 1.2M
2022-07-25 14.49 14.51 14.09 14.13 1.7M
2022-07-22 14.51 14.78 14.25 14.41 2.5M
2022-07-21 14.67 14.81 14.50 14.51 2.4M
2022-07-20 14.43 14.67 14.34 14.63 2.8M
2022-07-19 14.04 14.48 14.01 14.34 2.6M
2022-07-18 13.73 14.08 13.67 14.05 2.2M
2022-07-15 14.12 14.12 13.70 13.73 3.2M
2022-07-14 14.29 14.30 14.10 14.12 2.1M
2022-07-13 14.10 14.27 14.05 14.20 1.6M
2022-07-12 14.18 14.31 14.07 14.10 2.0M
2022-07-11 14.44 14.51 14.06 14.22 3.3M
2022-07-08 14.84 14.95 14.49 14.52 3.1M
2022-07-07 14.55 14.85 14.55 14.84 2.2M
2022-07-06 15.18 15.18 14.40 14.55 5.2M
2022-07-05 15.19 15.29 14.99 15.18 3.6M
2022-07-04 15.16 15.23 14.98 15.16 2.5M
2022-07-01 15.14 15.38 15.10 15.16 2.5M
2022-06-30 15.06 15.29 15.05 15.12 2.3M
2022-06-29 15.57 15.58 15.03 15.06 4.2M
2022-06-28 15.21 15.50 15.11 15.48 4.5M
2022-06-27 15.17 15.33 15.08 15.15 3.8M
2022-06-24 15.35 15.43 15.00 15.12 4.4M
2022-06-23 15.08 15.35 14.99 15.33 3.6M
2022-06-22 15.45 15.52 14.92 15.01 5.6M
2022-06-21 16.15 16.19 15.35 15.46 8.1M
2022-06-20 16.52 16.75 16.07 16.13 5.8M
2022-06-17 16.59 16.93 16.48 16.65 3.4M
2022-06-16 17.10 17.19 16.64 16.67 4.6M
2022-06-15 17.25 17.33 17.02 17.10 4.2M
2022-06-14 17.40 17.44 16.87 17.21 3.9M
2022-06-13 16.39 17.55 16.38 17.40 9.7M
2022-06-10 16.25 16.62 16.09 16.55 3.7M
2022-06-09 16.54 16.77 16.21 16.40 3.7M
2022-06-08 16.20 16.60 15.98 16.54 5.2M
2022-06-07 16.24 16.37 16.00 16.21 3.4M
2022-06-06 16.08 16.55 16.07 16.35 3.9M
2022-06-02 16.19 16.28 15.91 16.18 2.5M
2022-06-01 16.62 16.62 16.02 16.13 5.6M
2022-05-31 16.78 16.78 16.27 16.62 4.4M
2022-05-30 15.57 17.03 15.57 16.54 7.6M
2022-05-27 15.51 15.80 15.48 15.62 2.4M
2022-05-26 15.57 15.64 15.33 15.42 3.0M
2022-05-25 15.24 15.56 15.21 15.44 2.6M
2022-05-24 16.10 16.10 15.22 15.24 3.7M
2022-05-23 15.70 16.21 15.47 16.06 3.1M
2022-05-20 15.41 15.72 15.20 15.66 3.8M
2022-05-19 15.42 15.55 15.12 15.38 5.3M
2022-05-18 15.77 15.79 15.55 15.63 2.2M
2022-05-17 15.76 15.85 15.57 15.69 2.6M
2022-05-16 15.66 15.77 15.54 15.70 2.5M
2022-05-13 15.57 15.63 15.42 15.56 1.8M
2022-05-12 15.30 15.67 15.30 15.55 3.2M
2022-05-11 15.63 16.00 15.34 15.34 3.8M
2022-05-10 15.21 15.75 15.21 15.60 2.9M
2022-05-09 15.75 15.75 15.39 15.47 2.5M
2022-05-06 15.24 15.69 15.12 15.63 4.0M
2022-05-05 15.31 15.80 14.79 15.52 5.7M
2022-04-29 14.44 15.49 14.44 15.22 7.4M
2022-04-28 14.07 14.96 14.00 14.43 9.2M
2022-04-27 13.45 14.45 13.20 14.28 6.9M
2022-04-26 14.50 14.87 13.55 13.60 8.7M
2022-04-25 15.20 15.80 14.60 14.63 7.3M
2022-04-22 15.60 15.68 15.06 15.51 6.8M
2022-04-21 16.86 16.98 15.58 15.58 11.2M
2022-04-20 18.21 18.40 16.82 16.93 11.3M
2022-04-19 18.24 18.70 18.24 18.67 3.6M
2022-04-18 17.80 18.45 17.55 18.33 3.2M
2022-04-15 18.25 18.42 17.95 17.95 2.9M
2022-04-14 18.31 18.41 18.00 18.28 2.4M
2022-04-13 18.31 18.57 17.98 18.30 3.1M
2022-04-12 18.44 18.63 18.11 18.49 3.6M
2022-04-11 19.19 19.19 18.27 18.29 4.5M
2022-04-08 19.68 19.75 18.86 19.10 4.5M
2022-04-07 19.70 19.86 19.30 19.50 4.0M
2022-04-06 19.75 19.99 19.56 19.90 3.1M
2022-04-01 19.89 19.93 19.42 19.74 3.6M
2022-03-31 19.80 20.08 19.70 20.03 3.8M
2022-03-30 19.90 20.10 19.62 19.82 4.3M
2022-03-29 19.50 20.15 19.21 19.90 6.4M
2022-03-28 19.20 19.59 18.79 19.46 6.8M
2022-03-25 19.72 19.96 19.26 19.34 6.0M
2022-03-24 19.99 20.19 19.71 19.84 5.8M
2022-03-23 19.90 20.28 19.73 20.28 5.5M
2022-03-22 19.28 20.02 19.16 19.90 9.3M
2022-03-21 19.20 19.24 18.66 19.16 8.5M
2022-03-18 18.88 19.30 18.21 19.20 15.9M
2022-03-17 17.60 17.95 17.43 17.58 5.5M
2022-03-16 17.10 17.58 16.74 17.37 6.2M
2022-03-15 17.52 17.60 16.79 16.89 7.1M
2022-03-14 17.97 18.01 17.58 17.58 4.3M
2022-03-11 17.83 18.10 17.28 18.01 6.3M
2022-03-10 18.51 18.56 17.86 18.00 5.7M
2022-03-09 18.25 18.44 17.20 18.02 9.9M
2022-03-08 19.32 19.32 18.01 18.25 8.4M
2022-03-07 19.81 19.96 18.28 18.80 13.5M
2022-03-04 20.86 20.94 20.28 20.30 9.9M
2022-03-03 21.04 21.38 20.69 20.93 9.2M
2022-03-02 20.99 21.30 20.67 21.08 9.0M
2022-03-01 21.79 22.38 20.36 20.99 20.7M
2022-02-28 19.73 21.81 19.55 21.81 23.4M
2022-02-25 19.98 20.30 19.81 19.83 5.9M
2022-02-24 20.07 20.42 19.66 19.98 12.9M
2022-02-23 19.37 20.10 19.20 20.00 9.5M
2022-02-22 19.16 19.35 19.05 19.15 4.4M
2022-02-21 19.35 19.54 19.13 19.31 4.3M
2022-02-18 18.92 19.38 18.92 19.31 4.1M
2022-02-17 19.18 19.37 19.01 19.09 5.6M
2022-02-16 19.16 19.26 18.89 19.19 4.4M
2022-02-15 19.00 19.27 18.66 19.21 5.1M
2022-02-14 18.82 19.24 18.67 18.80 5.0M
2022-02-11 19.19 19.28 18.81 19.00 6.9M
2022-02-10 18.51 19.26 18.38 19.15 8.1M
2022-02-09 18.69 18.69 18.31 18.49 3.6M
2022-02-08 18.68 18.75 18.18 18.53 4.4M
2022-02-07 18.36 18.77 18.20 18.57 5.0M
2022-01-28 17.85 18.25 17.38 18.00 5.3M
2022-01-27 17.98 18.09 17.58 17.67 5.3M
2022-01-26 17.65 18.15 17.51 17.91 7.0M
2022-01-25 18.03 18.64 17.53 17.57 9.5M
2022-01-24 18.01 18.23 17.56 17.78 4.9M
2022-01-21 18.21 18.21 17.47 17.85 5.5M
2022-01-20 18.72 18.87 17.83 17.88 8.1M
2022-01-19 19.18 19.37 18.65 18.71 7.0M
2022-01-18 18.80 20.10 18.70 19.25 14.1M
2022-01-17 18.79 19.13 18.60 18.78 3.9M
2022-01-14 18.73 19.06 18.67 18.77 4.0M
2022-01-13 19.21 19.35 18.73 18.76 4.7M
2022-01-12 19.00 19.42 18.73 19.29 6.7M
2022-01-11 18.79 19.08 18.71 18.83 5.8M
2022-01-10 18.79 18.86 18.42 18.65 5.5M
2022-01-07 18.95 19.30 18.67 18.83 8.5M
2022-01-06 18.78 19.04 18.60 18.95 6.2M
2022-01-05 18.62 18.97 18.47 18.82 8.1M
2022-01-04 18.89 19.08 18.38 18.71 9.4M