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
2023-12-29 10.78 10.82 10.67 10.73 1.8M
2023-12-28 10.61 10.84 10.55 10.81 1.9M
2023-12-27 10.51 10.66 10.48 10.63 1.4M
2023-12-26 10.66 10.73 10.53 10.55 1.6M
2023-12-25 10.84 10.86 10.45 10.65 3.6M
2023-12-22 10.81 11.00 10.56 10.90 3.4M
2023-12-21 10.49 10.71 10.32 10.67 1.7M
2023-12-20 10.62 10.68 10.44 10.46 1.2M
2023-12-19 10.52 10.62 10.42 10.60 1.6M
2023-12-18 10.68 10.70 10.50 10.54 1.6M
2023-12-15 10.83 10.85 10.65 10.67 1.4M
2023-12-14 10.78 10.85 10.70 10.81 1.4M
2023-12-13 10.77 10.85 10.71 10.72 1.1M
2023-12-12 10.80 10.85 10.65 10.78 1.6M
2023-12-11 10.58 10.81 10.42 10.77 2.3M
2023-12-08 10.78 10.83 10.63 10.63 1.7M
2023-12-07 10.83 10.87 10.70 10.74 2.0M
2023-12-06 10.66 10.94 10.66 10.82 1.9M
2023-12-05 10.73 10.82 10.70 10.70 1.6M
2023-12-04 10.70 10.86 10.67 10.80 2.0M
2023-12-01 10.77 10.85 10.62 10.69 2.3M
2023-11-30 10.75 10.87 10.63 10.85 3.0M
2023-11-29 10.84 10.87 10.75 10.78 1.5M
2023-11-28 10.84 10.86 10.73 10.81 2.1M
2023-11-27 10.93 10.93 10.76 10.82 1.8M
2023-11-24 11.05 11.05 10.89 10.95 1.4M
2023-11-23 10.80 11.00 10.80 10.96 1.4M
2023-11-22 11.00 11.01 10.85 10.85 1.7M
2023-11-21 10.93 11.11 10.91 10.97 2.4M
2023-11-20 11.00 11.04 10.79 10.93 2.6M
2023-11-17 10.74 11.06 10.71 11.00 4.3M
2023-11-16 10.89 10.89 10.75 10.78 1.5M
2023-11-15 10.78 10.96 10.78 10.87 2.1M
2023-11-14 10.77 10.81 10.65 10.78 1.7M
2023-11-13 10.85 10.87 10.64 10.77 1.6M
2023-11-10 10.66 10.87 10.62 10.81 2.2M
2023-11-09 10.68 10.85 10.62 10.70 1.9M
2023-11-08 10.75 10.76 10.58 10.67 1.4M
2023-11-07 10.68 10.84 10.51 10.74 2.0M
2023-11-06 10.66 10.77 10.60 10.69 2.0M
2023-11-03 10.67 10.73 10.63 10.63 1.5M
2023-11-02 10.74 10.85 10.59 10.64 1.6M
2023-11-01 10.69 10.78 10.61 10.75 2.0M
2023-10-31 10.74 10.81 10.58 10.69 2.8M
2023-10-30 10.64 10.89 10.63 10.74 4.4M
2023-10-27 10.27 10.77 10.27 10.72 6.8M
2023-10-26 10.21 10.49 10.14 10.24 5.7M
2023-10-25 9.78 10.21 9.78 10.21 4.0M
2023-10-24 9.39 9.76 9.30 9.75 2.7M
2023-10-23 9.56 9.66 9.29 9.36 3.8M
2023-10-20 10.00 10.04 9.58 9.66 6.4M
2023-10-19 9.96 10.28 9.93 10.04 3.0M
2023-10-18 10.12 10.16 9.95 10.08 2.9M
2023-10-17 10.52 10.52 10.04 10.12 6.4M
2023-10-16 10.65 10.68 10.10 10.63 13.1M
2023-10-13 10.29 10.38 9.98 10.27 3.9M
2023-10-12 10.16 10.38 10.06 10.33 2.4M
2023-10-11 10.15 10.25 10.04 10.15 1.4M
2023-10-10 10.21 10.28 10.08 10.10 1.4M
2023-10-09 10.41 10.41 10.17 10.19 1.6M
2023-09-28 10.48 10.54 10.38 10.41 1.3M
2023-09-27 10.46 10.57 10.25 10.48 1.6M
2023-09-26 10.60 10.62 10.41 10.51 1.2M
2023-09-25 10.74 10.78 10.51 10.60 1.3M
2023-09-22 10.59 10.69 10.46 10.69 1.2M
2023-09-21 10.56 10.68 10.48 10.54 1.5M
2023-09-20 10.65 10.73 10.58 10.62 1.9M
2023-09-19 10.69 10.71 10.55 10.58 1.2M
2023-09-18 10.72 10.79 10.55 10.68 1.3M
2023-09-15 10.80 10.80 10.64 10.71 1.7M
2023-09-14 10.77 10.83 10.52 10.77 1.3M
2023-09-13 10.88 10.95 10.73 10.82 1.6M
2023-09-12 10.77 10.87 10.70 10.84 1.3M
2023-09-11 10.79 10.90 10.65 10.80 1.6M
2023-09-08 10.77 10.85 10.72 10.75 1.0M
2023-09-07 10.94 10.97 10.77 10.79 1.6M
2023-09-06 10.80 10.98 10.71 10.91 1.4M
2023-09-05 10.82 10.86 10.75 10.85 1.3M
2023-09-04 10.65 10.87 10.64 10.85 1.4M
2023-09-01 10.65 10.71 10.56 10.61 1.0M
2023-08-31 10.80 10.80 10.56 10.66 1.7M
2023-08-30 10.75 10.81 10.64 10.76 2.5M
2023-08-29 10.25 10.70 10.20 10.70 2.9M
2023-08-28 10.59 10.59 10.16 10.22 2.9M
2023-08-25 10.16 10.38 10.09 10.09 1.0M
2023-08-24 10.24 10.34 10.14 10.25 0.8M
2023-08-23 10.38 10.49 10.22 10.26 1.1M
2023-08-22 10.52 10.61 10.22 10.38 1.8M
2023-08-21 10.52 10.65 10.43 10.51 1.3M
2023-08-18 10.67 10.81 10.48 10.50 1.2M
2023-08-17 10.60 10.74 10.32 10.68 1.4M
2023-08-16 10.68 10.70 10.46 10.50 1.4M
2023-08-15 10.76 10.87 10.62 10.68 1.3M
2023-08-14 10.51 10.75 10.41 10.71 2.0M
2023-08-11 10.84 10.84 10.60 10.61 1.5M
2023-08-10 10.76 10.83 10.70 10.77 0.7M
2023-08-09 10.80 10.88 10.68 10.71 1.6M
2023-08-08 10.86 10.94 10.70 10.80 2.1M
2023-08-07 10.97 11.03 10.81 10.88 1.6M
2023-08-04 10.99 11.16 10.96 10.97 1.7M
2023-08-03 11.06 11.16 10.92 11.00 2.3M
2023-08-02 11.16 11.21 11.05 11.09 1.1M
2023-08-01 11.32 11.32 11.07 11.15 1.7M
2023-07-31 11.36 11.39 11.22 11.25 1.7M
2023-07-28 11.31 11.34 11.15 11.24 1.1M
2023-07-27 11.33 11.38 11.25 11.30 1.3M
2023-07-26 11.19 11.34 11.12 11.32 1.3M
2023-07-25 11.12 11.27 11.11 11.19 1.2M
2023-07-24 11.20 11.21 11.03 11.06 1.4M
2023-07-21 11.22 11.31 11.04 11.25 2.5M
2023-07-20 11.02 11.43 10.99 11.16 4.3M
2023-07-19 10.85 11.06 10.83 11.05 2.4M
2023-07-18 10.78 10.93 10.58 10.86 1.8M
2023-07-17 10.72 10.78 10.50 10.70 2.0M
2023-07-14 10.85 10.88 10.67 10.72 1.6M
2023-07-13 10.81 10.92 10.75 10.78 1.8M
2023-07-12 10.88 10.94 10.78 10.81 1.6M
2023-07-11 10.90 11.00 10.75 10.88 1.5M
2023-07-10 10.59 11.10 10.59 10.90 4.4M
2023-07-07 10.79 10.79 10.50 10.58 1.6M
2023-07-06 10.59 10.93 10.42 10.75 3.2M
2023-07-05 10.49 10.58 10.41 10.46 0.8M
2023-07-04 10.63 10.63 10.42 10.48 1.2M
2023-07-03 10.32 10.64 10.32 10.54 2.8M
2023-06-30 10.12 10.39 10.08 10.31 1.8M
2023-06-29 10.13 10.18 10.05 10.13 0.9M
2023-06-28 10.18 10.24 9.98 10.12 1.3M
2023-06-27 9.90 10.21 9.90 10.18 1.4M
2023-06-26 9.95 10.06 9.85 9.90 1.7M
2023-06-21 10.17 10.24 10.02 10.03 1.3M
2023-06-20 10.25 10.32 10.07 10.16 1.3M
2023-06-19 10.32 10.43 10.15 10.20 1.4M
2023-06-16 10.06 10.40 10.01 10.32 2.1M
2023-06-15 10.04 10.08 9.97 10.02 1.4M
2023-06-14 9.90 10.11 9.88 10.00 1.1M
2023-06-13 9.98 10.09 9.92 9.94 1.0M
2023-06-12 9.94 10.08 9.70 9.98 1.6M
2023-06-09 9.81 9.95 9.78 9.80 1.5M
2023-06-08 9.89 9.96 9.81 9.84 1.2M
2023-06-07 10.00 10.05 9.87 9.89 1.5M
2023-06-06 10.14 10.18 9.99 10.00 1.4M
2023-06-05 10.17 10.23 10.08 10.16 1.3M
2023-06-02 10.09 10.29 10.06 10.22 1.0M
2023-06-01 10.07 10.19 9.98 10.09 1.2M
2023-05-31 10.11 10.22 10.03 10.08 1.6M
2023-05-30 10.21 10.25 9.83 10.11 2.5M
2023-05-29 10.39 10.44 10.15 10.20 1.8M
2023-05-26 10.39 10.42 10.26 10.38 1.0M
2023-05-25 10.46 10.50 10.28 10.38 1.4M
2023-05-24 10.49 10.56 10.34 10.47 1.0M
2023-05-23 10.46 10.60 10.41 10.53 1.2M
2023-05-22 10.45 10.48 10.28 10.45 1.2M
2023-05-19 10.41 10.44 10.24 10.40 1.2M
2023-05-18 10.53 10.53 10.35 10.36 1.3M
2023-05-17 10.40 10.51 10.31 10.48 0.9M
2023-05-16 10.56 10.56 10.34 10.40 1.2M
2023-05-15 10.42 10.53 10.33 10.49 1.1M
2023-05-12 10.67 10.72 10.45 10.47 1.2M
2023-05-11 10.72 10.72 10.55 10.67 0.8M
2023-05-10 10.51 10.71 10.45 10.65 1.1M
2023-05-09 10.52 10.68 10.42 10.45 1.6M
2023-05-08 10.69 10.88 10.59 10.62 2.0M
2023-05-05 10.91 11.10 10.50 10.62 3.0M
2023-05-04 11.00 11.19 10.89 10.96 2.3M
2023-04-28 11.00 11.28 11.00 11.13 1.5M
2023-04-27 10.87 11.23 10.80 11.13 1.6M
2023-04-26 10.82 11.01 10.72 10.87 2.4M
2023-04-25 11.11 11.11 10.70 10.80 2.2M
2023-04-24 11.10 11.25 10.91 11.03 2.1M
2023-04-21 11.40 11.58 11.00 11.17 2.6M
2023-04-20 11.81 11.92 11.37 11.44 3.4M
2023-04-19 11.90 11.97 11.87 11.90 1.5M
2023-04-18 11.93 12.06 11.92 11.99 1.4M
2023-04-17 11.89 12.04 11.89 12.00 1.8M
2023-04-14 11.89 11.99 11.84 11.90 1.5M
2023-04-13 12.04 12.07 11.88 11.92 1.7M
2023-04-12 11.96 12.10 11.87 12.05 2.5M
2023-04-11 12.05 12.10 11.86 11.96 1.0M
2023-04-10 12.02 12.13 11.97 12.00 1.0M
2023-04-07 11.81 12.03 11.81 12.02 1.1M
2023-04-06 11.89 11.91 11.74 11.82 1.2M
2023-04-04 11.86 12.11 11.80 11.88 2.5M
2023-04-03 11.80 11.87 11.70 11.77 1.9M
2023-03-31 11.69 11.95 11.68 11.85 2.0M
2023-03-30 11.95 11.95 11.57 11.75 1.3M
2023-03-29 11.93 11.96 11.69 11.74 1.5M
2023-03-28 12.00 12.08 11.85 11.86 1.4M
2023-03-27 12.05 12.05 11.91 11.95 0.9M
2023-03-24 11.93 12.09 11.93 12.00 1.2M
2023-03-23 12.11 12.17 11.95 11.97 1.9M
2023-03-22 12.19 12.23 12.09 12.17 1.0M
2023-03-21 12.05 12.16 11.93 12.14 1.0M
2023-03-20 12.15 12.15 11.91 11.92 1.6M
2023-03-17 12.26 12.28 12.03 12.15 1.4M
2023-03-16 12.41 12.41 12.10 12.10 1.7M
2023-03-15 12.28 12.51 12.28 12.50 1.6M
2023-03-14 12.43 12.50 12.00 12.22 2.4M
2023-03-13 12.41 12.58 12.26 12.49 2.9M
2023-03-10 12.70 12.70 12.41 12.48 2.7M
2023-03-09 13.04 13.15 12.65 12.74 4.2M
2023-03-08 13.25 13.26 12.91 13.04 4.4M
2023-03-07 13.60 13.65 13.23 13.25 2.5M
2023-03-06 13.42 13.68 13.34 13.64 3.3M
2023-03-03 13.30 13.55 13.27 13.45 2.0M
2023-03-02 13.54 13.54 13.25 13.26 2.9M
2023-03-01 13.69 13.72 13.47 13.50 3.6M
2023-02-28 13.33 13.74 13.29 13.67 5.4M
2023-02-27 13.23 13.58 13.16 13.30 4.2M
2023-02-24 13.09 13.49 13.09 13.30 3.5M
2023-02-23 13.07 13.25 13.07 13.13 2.4M
2023-02-22 13.03 13.08 12.91 13.04 1.1M
2023-02-21 13.09 13.14 12.89 13.07 2.0M
2023-02-20 12.85 13.15 12.84 13.08 2.0M
2023-02-17 12.73 12.96 12.73 12.81 1.3M
2023-02-16 13.14 13.18 12.80 12.84 3.2M
2023-02-15 13.05 13.26 13.02 13.07 2.2M
2023-02-14 12.92 13.14 12.85 13.14 2.7M
2023-02-13 13.06 13.06 12.82 12.88 2.4M
2023-02-10 13.02 13.07 12.84 12.88 2.3M
2023-02-09 13.01 13.18 12.85 13.07 2.5M
2023-02-08 13.14 13.25 13.02 13.03 3.9M
2023-02-07 12.94 13.81 12.94 13.30 8.4M
2023-02-06 12.75 12.83 12.55 12.83 3.3M
2023-02-03 12.62 12.80 12.46 12.77 3.1M
2023-02-02 12.57 12.68 12.46 12.57 2.4M
2023-02-01 12.23 12.80 12.20 12.57 4.1M
2023-01-31 12.00 12.34 11.75 12.22 5.7M
2023-01-30 12.58 12.82 12.57 12.68 2.3M
2023-01-20 12.38 12.55 12.38 12.51 1.7M
2023-01-19 12.31 12.52 12.26 12.38 1.4M
2023-01-18 12.59 12.60 12.30 12.33 1.4M
2023-01-17 12.31 12.80 12.30 12.45 3.2M
2023-01-16 12.19 12.32 12.08 12.30 1.6M
2023-01-13 12.28 12.28 12.06 12.12 1.0M
2023-01-12 12.34 12.34 12.07 12.14 1.2M
2023-01-11 12.36 12.39 12.15 12.24 1.5M
2023-01-10 12.59 12.63 12.28 12.29 1.7M
2023-01-09 12.53 12.63 12.38 12.54 2.5M
2023-01-06 12.29 12.64 12.26 12.52 3.7M
2023-01-05 12.25 12.33 12.14 12.25 2.2M
2023-01-04 12.28 12.37 12.13 12.24 1.7M
2023-01-03 12.45 12.45 12.05 12.22 3.2M