Zhongyan Tech

003001
🏛️ china →
22.81
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 17.94 18.12 17.92 18.07 1.3M
2023-12-28 17.55 18.02 17.30 17.94 1.5M
2023-12-27 17.33 17.78 17.28 17.55 1.3M
2023-12-26 17.64 17.73 17.22 17.33 1.4M
2023-12-25 18.10 18.15 17.56 17.75 1.8M
2023-12-22 18.42 18.57 18.04 18.17 2.3M
2023-12-21 18.23 18.32 17.50 18.30 2.8M
2023-12-20 18.12 18.48 18.05 18.31 2.4M
2023-12-19 18.07 18.29 17.80 18.10 1.8M
2023-12-18 18.00 18.37 17.94 18.07 1.8M
2023-12-15 18.06 18.14 17.96 18.08 0.9M
2023-12-14 18.04 18.18 17.84 18.10 1.0M
2023-12-13 17.92 18.17 17.72 18.03 1.6M
2023-12-12 17.71 17.94 17.48 17.93 1.6M
2023-12-11 17.18 17.65 17.09 17.60 1.9M
2023-12-08 17.91 18.21 17.23 17.23 2.4M
2023-12-07 18.06 18.58 17.90 17.91 1.9M
2023-12-06 17.76 18.18 17.72 18.04 1.2M
2023-12-05 18.18 18.58 17.91 17.92 1.9M
2023-12-04 18.00 18.48 17.94 18.28 2.4M
2023-12-01 17.76 18.05 17.72 17.99 1.3M
2023-11-30 17.84 18.13 17.55 17.79 1.2M
2023-11-29 18.05 18.06 17.71 17.86 1.0M
2023-11-28 17.67 18.06 17.65 17.95 1.2M
2023-11-27 17.95 18.06 17.67 17.76 1.0M
2023-11-24 18.01 18.09 17.75 17.86 0.9M
2023-11-23 17.87 18.09 17.74 18.01 1.1M
2023-11-22 17.91 18.18 17.89 17.97 1.2M
2023-11-21 18.03 18.25 17.87 17.90 1.2M
2023-11-20 17.93 18.07 17.80 18.01 1.3M
2023-11-17 18.04 18.04 17.77 17.98 0.9M
2023-11-16 17.93 18.06 17.81 17.97 1.1M
2023-11-15 18.18 18.24 17.91 17.98 1.2M
2023-11-14 18.00 18.30 17.89 18.00 1.6M
2023-11-13 17.59 18.00 17.50 17.98 1.6M
2023-11-10 17.48 17.76 17.30 17.59 1.4M
2023-11-09 17.60 17.73 17.40 17.55 1.4M
2023-11-08 17.82 17.82 17.43 17.57 1.3M
2023-11-07 17.67 17.76 17.40 17.76 1.5M
2023-11-06 17.46 17.61 17.26 17.59 1.4M
2023-11-03 17.23 17.48 17.23 17.40 1.2M
2023-11-02 17.38 17.57 17.15 17.22 1.5M
2023-11-01 17.23 17.38 17.10 17.34 1.4M
2023-10-31 17.27 17.44 17.16 17.23 1.3M
2023-10-30 17.26 17.45 17.07 17.28 2.1M
2023-10-27 17.60 17.73 17.18 17.28 2.3M
2023-10-26 17.82 17.95 17.31 17.33 3.1M
2023-10-25 17.51 18.14 17.37 17.91 4.7M
2023-10-24 16.00 16.93 16.00 16.87 1.9M
2023-10-23 16.27 16.39 15.92 16.01 1.1M
2023-10-20 16.51 16.68 16.28 16.35 1.3M
2023-10-19 16.39 16.89 16.26 16.51 0.9M
2023-10-18 16.73 16.93 16.43 16.44 0.9M
2023-10-17 16.77 16.96 16.63 16.81 0.9M
2023-10-16 16.59 16.94 16.43 16.79 1.4M
2023-10-13 16.84 16.98 16.50 16.62 1.3M
2023-10-12 17.23 17.44 16.60 16.85 2.1M
2023-10-11 17.34 17.34 17.02 17.23 1.5M
2023-10-10 17.62 17.72 17.17 17.34 1.4M
2023-10-09 17.85 17.94 17.50 17.59 2.0M
2023-09-28 17.60 17.99 17.55 17.84 1.6M
2023-09-27 17.23 17.65 17.17 17.54 1.4M
2023-09-26 17.17 17.36 16.95 17.25 1.0M
2023-09-25 17.33 17.55 17.08 17.17 1.2M
2023-09-22 16.75 17.42 16.68 17.40 1.5M
2023-09-21 17.00 17.24 16.84 16.88 1.0M
2023-09-20 16.88 17.29 16.84 16.91 1.0M
2023-09-19 17.04 17.13 16.82 16.93 1.0M
2023-09-18 16.79 17.17 16.56 17.10 0.9M
2023-09-15 16.85 16.99 16.71 16.79 0.8M
2023-09-14 17.04 17.15 16.69 16.85 1.1M
2023-09-13 17.02 17.30 17.00 17.15 1.4M
2023-09-12 17.51 17.52 17.01 17.01 1.2M
2023-09-11 17.45 17.59 17.12 17.48 1.2M
2023-09-08 17.60 17.70 17.41 17.44 1.1M
2023-09-07 17.79 17.92 17.52 17.61 1.3M
2023-09-06 17.82 17.96 17.65 17.83 1.2M
2023-09-05 18.03 18.05 17.73 17.82 1.6M
2023-09-04 17.89 18.41 17.72 18.00 2.6M
2023-09-01 17.60 17.72 17.40 17.71 2.0M
2023-08-31 17.91 17.95 17.48 17.54 1.8M
2023-08-30 17.95 18.05 17.71 17.86 1.8M
2023-08-29 17.20 18.08 17.10 18.01 3.5M
2023-08-28 17.60 17.69 17.09 17.22 3.0M
2023-08-25 17.01 17.32 16.65 16.77 1.5M
2023-08-24 17.63 17.75 16.99 17.07 1.8M
2023-08-23 17.58 17.79 17.26 17.56 2.1M
2023-08-22 17.62 17.84 17.20 17.51 2.0M
2023-08-21 17.53 17.88 17.40 17.67 2.4M
2023-08-18 17.03 17.70 16.98 17.39 3.0M
2023-08-17 16.62 17.05 16.40 16.98 1.1M
2023-08-16 16.61 16.77 16.36 16.66 1.0M
2023-08-15 16.58 16.76 16.41 16.63 0.9M
2023-08-14 16.37 16.63 16.11 16.59 1.2M
2023-08-11 16.69 16.91 16.40 16.43 1.2M
2023-08-10 16.90 16.90 16.54 16.54 1.2M
2023-08-09 17.03 17.20 16.72 16.78 2.1M
2023-08-08 16.87 17.35 16.75 17.05 2.6M
2023-08-07 16.92 17.00 16.70 16.81 1.6M
2023-08-04 17.01 17.15 16.74 16.75 2.1M
2023-08-03 17.15 17.23 16.90 16.98 1.8M
2023-08-02 17.23 17.50 17.13 17.15 1.8M
2023-08-01 17.59 17.61 17.14 17.23 2.3M
2023-07-31 17.27 17.59 17.12 17.55 3.1M
2023-07-28 17.40 17.82 17.32 17.42 3.6M
2023-07-27 17.77 17.99 17.55 17.66 6.6M
2023-07-26 17.47 19.00 17.27 18.10 10.1M
2023-07-25 17.17 17.44 17.17 17.27 2.1M
2023-07-24 17.17 17.38 17.02 17.17 2.1M
2023-07-21 17.04 17.32 16.90 17.16 3.0M
2023-07-20 17.68 17.70 17.02 17.06 3.3M
2023-07-19 16.98 17.43 16.95 17.42 3.8M
2023-07-18 17.16 17.17 16.80 16.94 2.7M
2023-07-17 16.58 17.40 16.46 17.16 5.5M
2023-07-14 16.40 16.48 16.27 16.46 1.0M
2023-07-13 16.24 16.38 16.15 16.37 1.1M
2023-07-12 16.30 16.41 16.16 16.19 0.8M
2023-07-11 16.24 16.45 16.13 16.43 0.8M
2023-07-10 16.33 16.42 16.24 16.25 0.6M
2023-07-07 16.38 16.43 16.21 16.25 0.6M
2023-07-06 16.43 16.54 16.31 16.36 0.8M
2023-07-05 16.47 16.72 16.46 16.50 1.1M
2023-07-04 16.52 16.65 16.35 16.51 1.6M
2023-07-03 16.44 16.70 16.40 16.61 1.7M
2023-06-30 16.17 16.45 16.12 16.38 1.5M
2023-06-29 15.98 16.19 15.91 16.16 1.1M
2023-06-28 15.90 15.97 15.57 15.95 1.3M
2023-06-27 15.42 15.99 15.41 15.94 1.6M
2023-06-26 15.73 15.73 15.31 15.35 1.8M
2023-06-21 15.98 16.07 15.78 15.79 1.0M
2023-06-20 16.20 16.28 15.95 15.98 1.4M
2023-06-19 16.18 16.32 16.11 16.19 1.2M
2023-06-16 16.04 16.47 16.02 16.25 1.7M
2023-06-15 15.84 16.02 15.79 16.00 1.1M
2023-06-14 15.88 16.04 15.74 15.91 0.9M
2023-06-13 15.90 16.05 15.77 15.88 1.1M
2023-06-12 15.70 15.95 15.34 15.82 2.0M
2023-06-09 16.07 16.08 15.75 15.83 1.6M
2023-06-08 15.60 16.06 15.59 15.98 1.7M
2023-06-07 15.76 15.91 15.60 15.71 1.4M
2023-06-06 15.84 16.29 15.71 15.82 2.0M
2023-06-05 15.93 15.96 15.71 15.83 0.7M
2023-06-02 15.79 15.85 15.69 15.82 1.1M
2023-06-01 16.05 16.05 15.75 15.79 1.4M
2023-05-31 16.01 16.10 15.89 16.06 1.0M
2023-05-30 15.98 16.19 15.85 16.03 1.1M
2023-05-29 16.26 16.34 15.80 15.92 1.7M
2023-05-26 16.49 16.50 16.05 16.22 2.4M
2023-05-25 15.88 16.50 15.82 16.40 3.3M
2023-05-24 15.70 15.99 15.65 15.80 0.8M
2023-05-23 16.00 16.09 15.73 15.79 0.9M
2023-05-22 15.97 16.07 15.85 15.99 0.7M
2023-05-19 16.03 16.10 15.81 16.02 0.9M
2023-05-18 16.20 16.26 16.04 16.10 0.8M
2023-05-17 15.95 16.25 15.94 16.24 1.0M
2023-05-16 16.02 16.20 15.80 16.10 1.5M
2023-05-15 15.90 16.04 15.59 16.01 1.5M
2023-05-12 16.27 16.33 15.92 15.95 1.7M
2023-05-11 16.13 16.45 16.00 16.36 2.5M
2023-05-10 15.89 16.03 15.77 15.91 1.5M
2023-05-09 16.40 16.43 15.89 15.90 2.4M
2023-05-08 16.17 16.44 16.00 16.26 2.7M
2023-05-05 15.68 16.19 15.68 16.17 3.2M
2023-05-04 15.25 15.92 15.21 15.88 2.6M
2023-04-28 15.00 15.57 14.98 15.48 2.2M
2023-04-27 14.95 15.20 14.90 14.90 1.3M
2023-04-26 14.79 15.09 14.79 15.05 1.3M
2023-04-25 15.28 15.44 14.73 14.88 2.7M
2023-04-24 14.72 15.73 14.46 15.32 4.4M
2023-04-21 15.26 15.33 14.71 14.80 2.8M
2023-04-20 15.42 15.56 15.13 15.26 1.9M
2023-04-19 15.68 15.76 15.46 15.47 2.3M
2023-04-18 16.12 16.19 15.70 15.72 3.4M
2023-04-17 15.94 16.44 15.87 16.24 4.7M
2023-04-14 15.73 16.10 15.66 16.00 3.3M
2023-04-13 15.57 15.90 15.48 15.80 3.0M
2023-04-12 15.61 15.69 15.56 15.64 1.6M
2023-04-11 15.47 15.62 15.37 15.61 2.1M
2023-04-10 15.90 15.98 15.48 15.50 2.8M
2023-04-07 15.87 15.94 15.81 15.82 2.1M
2023-04-06 16.04 16.17 15.83 15.88 2.8M
2023-04-04 16.36 16.37 16.03 16.07 3.6M
2023-04-03 16.29 16.40 16.25 16.34 2.9M
2023-03-31 16.22 16.36 16.22 16.29 2.5M
2023-03-30 16.74 16.78 16.22 16.28 3.7M
2023-03-29 16.80 16.85 16.36 16.48 3.8M
2023-03-28 17.10 17.14 16.61 16.68 4.2M
2023-03-27 17.01 17.14 16.83 17.07 4.2M
2023-03-24 17.46 17.50 16.93 17.00 6.7M
2023-03-23 17.81 17.84 17.18 17.46 8.0M
2023-03-22 18.22 18.49 17.79 17.94 9.3M
2023-03-21 18.09 18.50 17.77 18.22 10.7M
2023-03-20 18.71 19.38 17.85 17.89 14.9M
2023-03-17 18.25 18.98 18.25 18.60 14.9M
2023-03-16 19.64 19.84 18.76 18.76 21.3M
2023-03-15 20.84 22.38 19.79 20.84 27.1M
2023-03-14 20.83 20.83 20.83 20.83 7.8M
2023-03-13 17.50 18.94 17.49 18.94 4.4M
2023-03-10 17.44 17.54 17.21 17.22 1.7M
2023-03-09 17.34 17.76 17.09 17.58 2.9M
2023-03-08 17.08 17.43 16.80 17.40 3.0M
2023-03-07 17.12 17.92 17.11 17.11 4.5M
2023-03-06 17.34 17.50 17.11 17.20 1.9M
2023-03-03 17.16 17.60 17.06 17.23 2.7M
2023-03-02 16.97 17.49 16.79 17.21 3.9M
2023-03-01 16.26 17.15 16.25 16.93 3.6M
2023-02-28 16.30 16.50 16.12 16.34 1.4M
2023-02-27 16.50 16.56 16.13 16.17 1.7M
2023-02-24 16.75 16.80 16.47 16.58 1.8M
2023-02-23 17.08 17.17 16.57 16.63 3.3M
2023-02-22 16.82 17.25 16.73 17.09 3.7M
2023-02-21 16.50 17.25 16.44 16.98 4.6M
2023-02-20 16.27 16.72 16.27 16.52 2.0M
2023-02-17 16.19 16.48 16.08 16.35 2.8M
2023-02-16 16.41 16.84 15.90 16.10 3.6M
2023-02-15 16.39 16.44 16.24 16.37 1.1M
2023-02-14 16.40 16.50 16.23 16.31 1.2M
2023-02-13 16.29 16.58 16.16 16.36 1.6M
2023-02-10 16.15 16.31 16.12 16.30 1.4M
2023-02-09 16.04 16.17 15.93 16.15 1.1M
2023-02-08 16.19 16.19 16.02 16.04 1.0M
2023-02-07 15.99 16.17 15.92 16.13 1.3M
2023-02-06 15.94 16.08 15.77 16.00 1.5M
2023-02-03 15.90 16.19 15.76 15.94 1.4M
2023-02-02 15.97 16.12 15.86 15.99 1.5M
2023-02-01 15.65 16.06 15.60 15.97 2.4M
2023-01-31 15.40 15.71 15.37 15.65 1.6M
2023-01-30 15.49 15.54 15.40 15.43 1.2M
2023-01-20 15.29 15.39 15.24 15.34 0.8M
2023-01-19 15.14 15.34 15.14 15.26 1.3M
2023-01-18 15.20 15.20 15.06 15.14 0.8M
2023-01-17 15.14 15.21 15.04 15.07 0.6M
2023-01-16 14.97 15.15 14.78 15.14 0.9M
2023-01-13 15.02 15.02 14.87 14.97 0.6M
2023-01-12 15.07 15.09 14.86 14.91 0.8M
2023-01-11 15.08 15.20 15.01 15.01 0.8M
2023-01-10 15.23 15.24 15.05 15.08 0.8M
2023-01-09 15.16 15.35 15.13 15.24 0.9M
2023-01-06 15.13 15.26 15.08 15.13 0.8M
2023-01-05 15.18 15.27 15.05 15.12 0.8M
2023-01-04 15.15 15.17 14.93 15.13 1.2M
2023-01-03 14.75 15.07 14.69 15.02 1.2M