Zhejiang Zomax

603767
🏛️ china →
27.13
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
2023-12-29 15.12 15.51 15.03 15.39 17.3M
2023-12-28 14.99 15.80 14.85 15.23 23.0M
2023-12-27 15.44 15.85 14.80 15.05 25.2M
2023-12-26 13.95 15.44 13.85 15.44 20.8M
2023-12-25 13.82 14.07 13.70 14.04 4.4M
2023-12-22 14.12 14.21 13.82 13.90 4.8M
2023-12-21 13.89 14.16 13.71 14.12 6.5M
2023-12-20 14.37 14.41 13.98 14.01 5.5M
2023-12-19 14.20 14.32 13.90 14.32 5.4M
2023-12-18 14.25 14.46 14.05 14.16 5.1M
2023-12-15 14.83 14.83 14.24 14.30 9.4M
2023-12-14 15.15 15.26 14.73 14.77 12.1M
2023-12-13 14.65 15.70 14.52 15.29 19.0M
2023-12-12 15.06 15.06 14.65 14.75 7.5M
2023-12-11 14.67 15.07 14.57 15.06 8.6M
2023-12-08 14.58 14.80 14.55 14.64 5.8M
2023-12-07 15.15 15.18 14.50 14.59 9.6M
2023-12-06 15.13 15.67 15.10 15.14 8.1M
2023-12-05 15.49 15.83 15.11 15.40 10.8M
2023-12-04 15.59 15.80 15.41 15.64 9.1M
2023-12-01 16.00 16.05 15.40 15.80 17.0M
2023-11-30 16.50 17.36 16.35 16.53 21.7M
2023-11-29 16.07 16.50 15.98 16.10 11.9M
2023-11-28 15.70 16.09 15.65 16.00 7.0M
2023-11-27 15.86 15.99 15.50 15.82 6.8M
2023-11-24 16.18 16.33 15.60 15.66 10.9M
2023-11-23 16.10 16.50 16.08 16.33 9.6M
2023-11-22 16.80 16.87 16.18 16.18 13.2M
2023-11-21 17.32 17.44 16.84 16.96 18.9M
2023-11-20 17.00 17.97 16.90 17.52 27.7M
2023-11-17 16.41 17.25 16.40 17.00 18.9M
2023-11-16 16.79 16.94 16.50 16.52 12.3M
2023-11-15 17.13 17.13 16.66 16.91 14.7M
2023-11-14 16.96 17.14 16.62 16.98 13.9M
2023-11-13 16.82 17.20 16.45 16.96 15.5M
2023-11-10 17.00 17.28 16.56 16.80 23.0M
2023-11-09 16.50 18.04 16.06 17.70 41.1M
2023-11-08 16.49 16.75 16.37 16.56 17.9M
2023-11-07 16.83 16.83 16.33 16.59 25.0M
2023-11-06 17.60 17.60 16.57 16.83 41.2M
2023-11-03 15.68 16.45 15.68 16.45 15.3M
2023-11-02 15.06 15.42 14.92 14.95 6.6M
2023-11-01 15.48 15.54 15.17 15.20 8.3M
2023-10-31 15.70 15.89 15.28 15.39 9.9M
2023-10-30 15.68 15.94 15.43 15.84 11.6M
2023-10-27 15.50 16.02 15.46 15.76 14.9M
2023-10-26 15.48 16.18 15.19 15.75 19.3M
2023-10-25 15.34 15.85 15.27 15.52 10.0M
2023-10-24 14.97 15.54 14.97 15.37 10.7M
2023-10-23 15.45 15.46 14.90 15.03 9.1M
2023-10-20 15.43 15.78 15.28 15.33 8.8M
2023-10-19 15.98 15.98 15.39 15.48 12.2M
2023-10-18 16.42 16.42 15.87 15.88 14.5M
2023-10-17 16.60 16.63 16.20 16.59 11.3M
2023-10-16 16.95 16.99 16.61 16.75 11.6M
2023-10-13 17.15 17.34 16.74 16.80 16.4M
2023-10-12 17.37 17.46 16.88 17.14 18.3M
2023-10-11 17.01 18.05 17.01 17.60 22.3M
2023-10-10 19.00 19.04 17.43 17.43 31.9M
2023-10-09 19.60 20.22 19.25 19.37 28.1M
2023-09-28 19.00 20.68 18.58 19.99 41.8M
2023-09-27 18.54 20.05 18.18 19.40 36.9M
2023-09-26 18.25 20.20 17.82 19.00 37.9M
2023-09-25 18.47 18.88 18.25 18.60 18.0M
2023-09-22 18.13 18.49 17.96 18.46 18.8M
2023-09-21 18.74 19.23 17.80 18.21 31.6M
2023-09-20 19.31 20.68 19.08 19.55 33.2M
2023-09-19 19.05 19.50 18.60 19.28 19.7M
2023-09-18 19.30 20.35 19.21 19.63 29.7M
2023-09-15 19.05 19.77 18.92 19.24 21.2M
2023-09-14 19.53 19.88 18.68 19.15 21.8M
2023-09-13 19.38 19.68 19.09 19.67 26.6M
2023-09-12 19.76 20.75 18.90 19.41 37.9M
2023-09-11 19.50 21.99 19.30 20.16 42.8M
2023-09-08 20.30 20.87 20.01 20.07 36.7M
2023-09-07 21.88 21.89 20.27 20.27 40.2M
2023-09-06 22.14 22.52 21.11 22.52 49.3M
2023-09-05 22.45 23.50 21.71 22.03 60.2M
2023-09-04 20.09 22.23 19.52 22.23 52.2M
2023-09-01 18.37 20.21 17.52 20.21 65.2M
2023-08-31 17.41 18.37 16.96 18.37 32.4M
2023-08-30 16.70 16.70 16.70 16.70 5.1M
2023-08-29 13.79 15.18 13.66 15.18 22.0M
2023-08-28 14.87 14.87 13.51 13.80 27.7M
2023-08-25 14.55 14.70 13.84 14.03 31.9M
2023-08-24 15.07 15.81 14.71 14.92 42.9M
2023-08-23 14.89 16.80 14.43 15.38 58.6M
2023-08-22 13.89 15.27 13.68 15.27 49.1M
2023-08-21 13.85 14.49 13.51 13.88 37.0M
2023-08-18 14.02 14.62 13.73 14.33 62.5M
2023-08-17 12.05 13.29 11.85 13.29 33.0M
2023-08-16 12.71 12.74 12.05 12.08 18.2M
2023-08-15 13.00 13.01 12.22 12.61 24.7M
2023-08-14 12.58 13.54 12.58 13.02 32.7M
2023-08-11 12.31 12.77 12.10 12.44 24.6M
2023-08-10 12.59 12.59 12.03 12.09 18.6M
2023-08-09 12.75 12.82 12.34 12.76 17.8M
2023-08-08 12.90 13.27 12.61 12.69 18.4M
2023-08-07 13.32 13.50 12.91 13.10 24.5M
2023-08-04 12.80 13.83 12.65 13.42 38.9M
2023-08-03 12.79 13.12 12.62 12.90 34.1M
2023-08-02 11.85 13.11 11.72 13.11 40.3M
2023-08-01 12.21 12.23 11.87 11.92 17.0M
2023-07-31 12.03 12.37 11.81 12.23 20.7M
2023-07-28 12.00 12.48 11.54 12.04 26.8M
2023-07-27 12.45 12.79 12.28 12.30 23.8M
2023-07-26 12.80 12.95 12.32 12.36 29.5M
2023-07-25 13.08 13.50 13.00 13.19 35.6M
2023-07-24 13.33 13.99 13.33 13.33 41.0M
2023-07-21 16.85 17.23 14.81 14.81 56.5M
2023-07-20 15.41 16.46 15.31 16.46 41.6M
2023-07-19 13.43 14.96 13.10 14.96 46.8M
2023-07-18 13.72 13.90 12.90 13.60 35.0M
2023-07-17 12.86 14.48 12.76 13.98 45.8M
2023-07-14 12.40 13.49 12.21 13.16 38.1M
2023-07-13 13.00 13.01 12.29 12.61 39.0M
2023-07-12 12.76 14.00 12.50 13.66 48.7M
2023-07-11 12.75 12.96 12.56 12.85 26.2M
2023-07-10 12.51 12.86 12.33 12.55 27.2M
2023-07-07 13.90 14.30 12.88 12.88 40.4M
2023-07-06 13.33 14.44 13.11 14.31 45.2M
2023-07-05 13.64 14.77 13.64 13.82 53.6M
2023-07-04 14.66 15.33 14.55 15.15 47.8M
2023-07-03 15.46 15.80 14.75 15.02 53.9M
2023-06-30 15.00 15.94 14.66 15.46 66.2M
2023-06-29 14.49 14.49 14.49 14.49 8.6M
2023-06-28 12.03 13.17 12.03 13.17 35.2M
2023-06-27 11.00 11.97 9.87 11.97 63.7M
2023-06-26 10.50 10.88 10.28 10.88 13.4M
2023-06-21 8.65 9.89 8.55 9.89 36.6M
2023-06-20 8.08 8.99 7.84 8.99 32.1M
2023-06-19 8.04 8.33 8.01 8.17 24.2M
2023-06-16 7.62 8.39 7.61 8.39 24.5M
2023-06-15 7.52 7.90 7.46 7.63 6.5M
2023-06-14 7.51 7.61 7.46 7.48 2.2M
2023-06-13 7.38 7.54 7.36 7.50 2.7M
2023-06-12 7.18 7.36 7.10 7.34 3.0M
2023-06-09 7.20 7.23 7.09 7.14 1.8M
2023-06-08 7.18 7.25 7.15 7.16 1.1M
2023-06-07 7.20 7.24 7.14 7.17 1.3M
2023-06-06 7.33 7.33 7.19 7.20 1.2M
2023-06-05 7.35 7.35 7.23 7.33 1.8M
2023-06-02 7.10 7.33 7.10 7.26 3.4M
2023-06-01 7.12 7.17 7.09 7.11 1.6M
2023-05-31 7.22 7.23 7.12 7.14 0.9M
2023-05-30 7.12 7.24 7.11 7.18 1.4M
2023-05-29 7.28 7.33 7.10 7.12 2.4M
2023-05-26 7.11 7.36 7.07 7.33 3.2M
2023-05-25 7.15 7.17 7.04 7.13 1.6M
2023-05-24 7.15 7.21 7.11 7.13 1.3M
2023-05-23 7.15 7.29 7.11 7.18 1.8M
2023-05-22 7.09 7.23 7.06 7.15 2.1M
2023-05-19 7.13 7.19 7.08 7.09 1.4M
2023-05-18 7.00 7.22 7.00 7.15 2.5M
2023-05-17 7.00 7.10 6.98 7.05 2.5M
2023-05-16 7.29 7.43 7.28 7.35 3.5M
2023-05-15 7.56 7.58 7.21 7.30 4.1M
2023-05-12 7.35 7.55 7.29 7.54 3.2M
2023-05-11 7.33 7.36 7.26 7.33 1.2M
2023-05-10 7.23 7.32 7.19 7.31 1.6M
2023-05-09 7.27 7.30 7.19 7.22 2.7M
2023-05-08 7.19 7.29 7.18 7.22 2.0M
2023-05-05 7.32 7.32 7.16 7.18 2.3M
2023-05-04 6.97 7.34 6.96 7.27 6.3M
2023-04-28 6.90 6.98 6.86 6.94 2.1M
2023-04-27 6.80 6.98 6.71 6.93 2.8M
2023-04-26 6.55 6.83 6.54 6.81 2.6M
2023-04-25 6.64 6.65 6.45 6.53 2.4M
2023-04-24 6.58 6.70 6.45 6.65 2.3M
2023-04-21 6.75 6.80 6.57 6.59 2.2M
2023-04-20 6.89 6.92 6.70 6.76 2.1M
2023-04-19 7.02 7.02 6.86 6.89 1.9M
2023-04-18 6.96 7.03 6.92 7.02 2.0M
2023-04-17 6.89 6.97 6.87 6.95 2.2M
2023-04-14 6.89 6.93 6.87 6.88 1.4M
2023-04-13 6.93 6.96 6.86 6.87 1.7M
2023-04-12 6.90 6.96 6.88 6.92 1.6M
2023-04-11 6.98 7.02 6.83 6.86 2.8M
2023-04-10 7.06 7.15 6.98 7.00 2.6M
2023-04-07 7.03 7.12 7.02 7.08 1.4M
2023-04-06 7.14 7.17 7.00 7.03 2.6M
2023-04-04 7.36 7.36 7.13 7.17 4.1M
2023-04-03 7.32 7.41 7.23 7.36 3.4M
2023-03-31 7.31 7.38 7.26 7.32 2.0M
2023-03-30 7.35 7.48 7.25 7.31 2.2M
2023-03-29 7.49 7.53 7.40 7.42 1.2M
2023-03-28 7.60 7.60 7.46 7.48 1.3M
2023-03-27 7.55 7.58 7.40 7.54 3.1M
2023-03-24 7.52 7.57 7.42 7.55 2.2M
2023-03-23 7.51 7.53 7.41 7.46 1.3M
2023-03-22 7.42 7.55 7.36 7.53 1.9M
2023-03-21 7.31 7.41 7.24 7.39 1.7M
2023-03-20 7.31 7.32 7.20 7.27 1.6M
2023-03-17 7.31 7.39 7.27 7.27 1.8M
2023-03-16 7.40 7.47 7.29 7.32 1.4M
2023-03-15 7.36 7.48 7.31 7.40 1.8M
2023-03-14 7.45 7.52 7.23 7.30 2.5M
2023-03-13 7.52 7.63 7.38 7.44 2.2M
2023-03-10 7.58 7.64 7.52 7.52 1.8M
2023-03-09 7.60 7.68 7.55 7.60 1.6M
2023-03-08 7.58 7.65 7.55 7.61 1.5M
2023-03-07 7.80 7.80 7.58 7.60 2.3M
2023-03-06 7.86 7.88 7.77 7.77 2.2M
2023-03-03 7.90 7.91 7.75 7.80 2.0M
2023-03-02 7.90 8.01 7.82 7.88 2.5M
2023-03-01 7.89 7.96 7.87 7.90 1.8M
2023-02-28 7.83 7.91 7.79 7.89 2.0M
2023-02-27 7.98 7.98 7.79 7.79 2.6M
2023-02-24 8.05 8.07 7.90 7.94 1.6M
2023-02-23 7.96 8.12 7.96 8.05 2.5M
2023-02-22 8.06 8.08 7.92 7.98 2.6M
2023-02-21 7.98 8.12 7.91 8.06 2.0M
2023-02-20 7.88 7.98 7.86 7.97 2.3M
2023-02-17 7.89 8.03 7.86 7.89 2.1M
2023-02-16 8.15 8.17 7.84 7.88 3.6M
2023-02-15 8.12 8.19 8.05 8.12 3.6M
2023-02-14 8.19 8.20 8.09 8.12 2.2M
2023-02-13 8.15 8.16 8.05 8.15 2.2M
2023-02-10 8.26 8.26 8.11 8.16 2.5M
2023-02-09 8.15 8.28 8.13 8.21 4.0M
2023-02-08 8.16 8.22 8.11 8.18 2.5M
2023-02-07 8.05 8.26 8.03 8.20 5.3M
2023-02-06 8.07 8.13 8.00 8.02 3.5M
2023-02-03 8.28 8.33 8.00 8.05 6.2M
2023-02-02 8.24 8.33 8.00 8.13 7.4M
2023-02-01 8.14 8.28 8.07 8.10 9.1M
2023-01-31 8.10 8.18 7.98 8.14 3.4M
2023-01-30 7.99 8.11 7.97 8.02 2.5M
2023-01-20 7.90 7.94 7.86 7.93 1.8M
2023-01-19 7.95 7.95 7.74 7.90 2.5M
2023-01-18 7.73 7.88 7.73 7.86 2.2M
2023-01-17 7.67 7.83 7.64 7.73 2.4M
2023-01-16 7.61 7.72 7.56 7.67 2.6M
2023-01-13 7.42 7.62 7.42 7.59 2.6M
2023-01-12 7.37 7.55 7.36 7.42 1.8M
2023-01-11 7.60 7.62 7.39 7.39 1.9M
2023-01-10 7.53 7.65 7.46 7.57 1.7M
2023-01-09 7.52 7.58 7.45 7.53 1.7M
2023-01-06 7.51 7.57 7.37 7.41 1.7M
2023-01-05 7.37 7.56 7.33 7.45 1.5M
2023-01-04 7.36 7.51 7.32 7.41 2.2M
2023-01-03 7.16 7.36 7.16 7.32 1.9M