Zhongyeda Elec A

002441
🏛️ china →
9.11
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 9.37 9.47 9.30 9.47 3.8M
2023-12-28 8.98 9.35 8.92 9.31 5.5M
2023-12-27 8.95 9.01 8.86 8.97 2.4M
2023-12-26 9.07 9.07 8.85 8.87 3.4M
2023-12-25 9.12 9.18 9.01 9.08 1.9M
2023-12-22 9.28 9.29 9.10 9.15 2.9M
2023-12-21 9.15 9.28 8.96 9.23 3.2M
2023-12-20 9.21 9.30 9.15 9.15 1.8M
2023-12-19 9.19 9.27 9.14 9.24 1.8M
2023-12-18 9.38 9.38 9.16 9.19 2.8M
2023-12-15 9.46 9.58 9.37 9.37 2.8M
2023-12-14 9.46 9.60 9.44 9.47 3.4M
2023-12-13 9.40 9.55 9.35 9.44 3.1M
2023-12-12 9.41 9.45 9.35 9.43 2.9M
2023-12-11 9.24 9.43 9.14 9.42 3.8M
2023-12-08 9.43 9.48 9.23 9.25 3.7M
2023-12-07 9.43 9.47 9.32 9.44 3.4M
2023-12-06 9.44 9.57 9.41 9.44 2.9M
2023-12-05 9.64 9.65 9.44 9.44 3.8M
2023-12-04 9.67 9.73 9.64 9.69 3.7M
2023-12-01 9.64 9.67 9.52 9.64 4.2M
2023-11-30 9.73 9.85 9.54 9.61 5.8M
2023-11-29 9.90 9.92 9.70 9.73 7.6M
2023-11-28 9.56 10.07 9.50 9.82 12.7M
2023-11-27 9.47 9.60 9.40 9.55 3.0M
2023-11-24 9.65 9.67 9.45 9.47 3.4M
2023-11-23 9.52 9.66 9.49 9.65 3.1M
2023-11-22 9.65 9.68 9.51 9.52 3.7M
2023-11-21 9.78 9.79 9.63 9.64 4.0M
2023-11-20 9.75 9.78 9.68 9.76 3.7M
2023-11-17 9.57 9.71 9.55 9.68 3.5M
2023-11-16 9.64 9.67 9.60 9.62 3.0M
2023-11-15 9.68 9.72 9.58 9.67 4.0M
2023-11-14 9.61 9.63 9.53 9.59 2.5M
2023-11-13 9.52 9.60 9.51 9.59 3.4M
2023-11-10 9.51 9.53 9.41 9.46 2.1M
2023-11-09 9.51 9.55 9.45 9.48 2.7M
2023-11-08 9.53 9.56 9.44 9.51 3.6M
2023-11-07 9.59 9.59 9.48 9.54 3.0M
2023-11-06 9.43 9.56 9.42 9.56 4.6M
2023-11-03 9.22 9.43 9.22 9.37 3.9M
2023-11-02 9.30 9.37 9.23 9.23 2.6M
2023-11-01 9.30 9.34 9.22 9.31 2.6M
2023-10-31 9.33 9.36 9.17 9.24 3.1M
2023-10-30 9.29 9.36 9.22 9.33 4.2M
2023-10-27 9.32 9.39 9.25 9.35 2.7M
2023-10-26 9.21 9.34 9.08 9.32 3.3M
2023-10-25 9.17 9.31 9.12 9.21 2.8M
2023-10-24 8.92 9.13 8.89 9.10 4.0M
2023-10-23 9.15 9.17 8.80 8.85 4.0M
2023-10-20 9.16 9.36 9.13 9.16 2.6M
2023-10-19 9.14 9.28 9.13 9.18 3.0M
2023-10-18 9.31 9.34 9.16 9.18 3.3M
2023-10-17 9.38 9.40 9.28 9.34 2.6M
2023-10-16 9.54 9.60 9.29 9.37 5.3M
2023-10-13 9.70 9.73 9.53 9.57 3.7M
2023-10-12 9.61 9.75 9.57 9.75 3.6M
2023-10-11 9.74 9.74 9.57 9.60 4.0M
2023-10-10 9.70 9.85 9.68 9.69 4.1M
2023-10-09 9.66 9.73 9.62 9.71 3.6M
2023-09-28 9.70 9.78 9.66 9.70 3.9M
2023-09-27 9.59 9.76 9.52 9.73 5.9M
2023-09-26 9.57 9.61 9.54 9.59 2.1M
2023-09-25 9.62 9.69 9.55 9.57 2.6M
2023-09-22 9.39 9.65 9.36 9.65 3.9M
2023-09-21 9.50 9.55 9.35 9.40 2.8M
2023-09-20 9.46 9.54 9.42 9.50 2.5M
2023-09-19 9.56 9.56 9.43 9.47 2.3M
2023-09-18 9.43 9.62 9.32 9.57 4.0M
2023-09-15 9.48 9.54 9.40 9.47 2.9M
2023-09-14 9.62 9.62 9.34 9.44 5.3M
2023-09-13 9.79 9.85 9.57 9.62 5.1M
2023-09-12 9.84 9.85 9.76 9.82 2.6M
2023-09-11 9.70 9.86 9.63 9.84 4.4M
2023-09-08 9.62 9.71 9.61 9.68 2.2M
2023-09-07 9.81 9.81 9.62 9.62 3.9M
2023-09-06 9.75 9.85 9.66 9.83 4.1M
2023-09-05 9.90 9.90 9.73 9.80 4.8M
2023-09-04 9.55 9.93 9.55 9.92 9.9M
2023-09-01 9.51 9.65 9.46 9.53 4.7M
2023-08-31 10.09 10.09 9.49 9.54 18.6M
2023-08-30 10.19 10.38 10.17 10.27 6.1M
2023-08-29 9.86 10.23 9.84 10.18 7.0M
2023-08-28 10.25 10.29 9.81 9.84 7.6M
2023-08-25 9.86 9.92 9.68 9.74 4.7M
2023-08-24 10.01 10.02 9.81 9.88 4.3M
2023-08-23 10.03 10.11 9.90 9.95 3.7M
2023-08-22 10.05 10.12 9.85 10.07 4.4M
2023-08-21 10.02 10.23 9.99 10.00 4.4M
2023-08-18 10.13 10.24 10.02 10.02 3.6M
2023-08-17 9.95 10.18 9.92 10.18 4.1M
2023-08-16 10.09 10.11 9.97 9.97 2.5M
2023-08-15 10.10 10.15 10.01 10.11 3.0M
2023-08-14 10.00 10.15 9.86 10.14 5.5M
2023-08-11 10.26 10.28 10.04 10.06 3.6M
2023-08-10 10.13 10.33 10.13 10.27 3.3M
2023-08-09 10.24 10.27 10.11 10.15 4.2M
2023-08-08 10.18 10.29 10.18 10.27 5.0M
2023-08-07 10.50 10.52 10.16 10.18 10.2M
2023-08-04 10.37 10.49 10.37 10.48 5.3M
2023-08-03 10.45 10.48 10.31 10.35 6.1M
2023-08-02 10.47 10.53 10.44 10.49 4.0M
2023-08-01 10.60 10.62 10.41 10.50 6.8M
2023-07-31 10.58 10.74 10.55 10.61 7.8M
2023-07-28 10.65 10.68 10.36 10.62 9.7M
2023-07-27 10.87 11.07 10.67 10.70 9.4M
2023-07-26 11.15 11.20 10.83 10.89 15.0M
2023-07-25 10.49 11.46 10.44 11.15 25.9M
2023-07-24 10.37 10.48 10.23 10.42 4.4M
2023-07-21 10.38 10.46 10.25 10.32 5.1M
2023-07-20 10.67 10.69 10.39 10.40 9.0M
2023-07-19 10.74 11.06 10.56 10.67 10.0M
2023-07-18 10.97 10.99 10.68 10.77 9.7M
2023-07-17 10.70 11.10 10.68 11.02 13.4M
2023-07-14 10.97 10.99 10.69 10.72 12.3M
2023-07-13 11.14 11.20 10.89 11.00 12.0M
2023-07-12 11.01 11.28 10.95 11.10 13.6M
2023-07-11 10.83 11.07 10.73 11.04 7.8M
2023-07-10 11.06 11.08 10.78 10.83 8.0M
2023-07-07 11.04 11.06 10.84 10.94 7.9M
2023-07-06 11.17 11.18 10.95 11.02 11.3M
2023-07-05 11.62 11.71 11.41 11.47 13.1M
2023-07-04 11.49 11.70 11.41 11.61 14.3M
2023-07-03 11.50 11.62 11.32 11.54 16.6M
2023-06-30 11.34 11.43 11.25 11.40 12.1M
2023-06-29 11.15 11.41 11.11 11.34 13.5M
2023-06-28 11.17 11.20 10.76 11.13 12.3M
2023-06-27 11.05 11.25 10.96 11.20 9.4M
2023-06-26 11.10 11.29 10.95 10.96 11.3M
2023-06-21 11.28 11.47 11.15 11.18 13.4M
2023-06-20 11.35 11.52 11.15 11.32 15.9M
2023-06-19 11.24 11.32 11.16 11.21 10.4M
2023-06-16 11.40 11.49 11.20 11.29 14.8M
2023-06-15 11.06 11.38 11.06 11.35 17.5M
2023-06-14 11.24 11.26 11.01 11.10 10.6M
2023-06-13 11.06 11.34 11.03 11.24 15.1M
2023-06-12 10.70 11.10 10.63 11.09 13.7M
2023-06-09 10.58 10.73 10.53 10.70 6.7M
2023-06-08 10.72 10.75 10.45 10.59 11.0M
2023-06-07 10.74 10.85 10.63 10.75 7.1M
2023-06-06 11.06 11.06 10.71 10.73 14.6M
2023-06-05 11.25 11.29 10.95 11.07 16.2M
2023-06-02 10.95 11.18 10.90 11.18 19.3M
2023-06-01 10.79 11.03 10.71 10.91 11.4M
2023-05-31 10.80 10.86 10.71 10.81 8.3M
2023-05-30 10.65 10.86 10.55 10.80 8.5M
2023-05-29 10.90 10.93 10.67 10.67 9.5M
2023-05-26 10.90 10.96 10.63 10.88 12.0M
2023-05-25 10.77 11.04 10.76 10.96 13.1M
2023-05-24 10.78 11.02 10.76 10.82 13.0M
2023-05-23 11.10 11.10 10.77 10.77 19.3M
2023-05-22 11.14 11.30 11.05 11.13 14.3M
2023-05-19 11.14 11.31 10.93 11.19 18.8M
2023-05-18 11.14 11.31 10.99 11.15 25.3M
2023-05-17 11.16 11.60 11.09 11.41 33.5M
2023-05-16 11.58 12.34 11.03 11.15 54.2M
2023-05-15 10.88 11.66 10.85 11.62 42.7M
2023-05-12 10.81 11.05 10.81 10.95 21.0M
2023-05-11 10.90 11.40 10.71 11.06 36.8M
2023-05-10 10.33 11.08 10.20 11.00 41.8M
2023-05-09 10.46 10.46 10.22 10.22 13.0M
2023-05-08 10.58 10.72 10.48 10.50 17.2M
2023-05-05 10.61 10.64 10.36 10.42 17.9M
2023-05-04 10.27 10.74 10.20 10.62 44.4M
2023-04-28 9.60 10.04 9.58 10.04 10.7M
2023-04-27 9.39 9.39 9.11 9.13 6.0M
2023-04-26 9.14 9.38 9.08 9.32 6.7M
2023-04-25 9.32 9.35 8.95 9.10 9.2M
2023-04-24 9.40 9.43 9.22 9.32 8.1M
2023-04-21 9.67 9.90 9.50 9.52 10.5M
2023-04-20 9.71 9.76 9.57 9.66 5.9M
2023-04-19 9.66 9.83 9.63 9.72 4.1M
2023-04-18 9.87 9.87 9.70 9.72 6.8M
2023-04-17 9.80 9.88 9.76 9.88 4.8M
2023-04-14 9.74 9.84 9.71 9.82 5.7M
2023-04-13 10.10 10.16 9.80 9.81 10.1M
2023-04-12 9.82 9.90 9.75 9.88 5.9M
2023-04-11 9.83 9.85 9.73 9.82 5.2M
2023-04-10 10.01 10.04 9.73 9.81 9.8M
2023-04-07 10.00 10.12 9.99 10.01 5.9M
2023-04-06 10.12 10.12 10.00 10.02 8.9M
2023-04-04 10.55 10.55 10.11 10.17 16.3M
2023-04-03 10.67 10.67 10.45 10.56 16.3M
2023-03-31 10.32 10.98 10.31 10.76 20.3M
2023-03-30 10.38 10.42 10.26 10.30 6.8M
2023-03-29 10.59 10.65 10.38 10.38 7.0M
2023-03-28 10.66 10.70 10.56 10.57 6.4M
2023-03-27 10.70 10.70 10.55 10.65 8.5M
2023-03-24 10.60 10.76 10.49 10.73 12.3M
2023-03-23 10.52 10.62 10.45 10.55 6.0M
2023-03-22 10.56 10.62 10.44 10.57 8.1M
2023-03-21 10.30 10.55 10.27 10.54 9.3M
2023-03-20 10.18 10.33 10.06 10.26 8.9M
2023-03-17 10.16 10.23 10.05 10.17 7.8M
2023-03-16 10.36 10.37 10.02 10.06 8.6M
2023-03-15 10.32 10.44 10.28 10.38 7.3M
2023-03-14 10.37 10.41 10.05 10.24 10.3M
2023-03-13 10.37 10.48 10.26 10.41 9.2M
2023-03-10 10.68 10.69 10.44 10.44 11.0M
2023-03-09 10.70 10.82 10.63 10.69 9.1M
2023-03-08 10.56 10.97 10.54 10.78 15.0M
2023-03-07 11.05 11.27 10.67 10.68 29.3M
2023-03-06 10.98 11.04 10.77 10.94 9.1M
2023-03-03 10.85 11.06 10.84 10.95 10.2M
2023-03-02 11.07 11.07 10.81 10.85 14.6M
2023-03-01 10.93 11.09 10.85 11.09 13.2M
2023-02-28 10.91 10.95 10.74 10.94 8.6M
2023-02-27 10.87 10.95 10.76 10.86 8.2M
2023-02-24 10.98 11.04 10.81 10.91 11.0M
2023-02-23 11.03 11.10 10.93 11.01 9.2M
2023-02-22 11.04 11.11 11.01 11.03 8.5M
2023-02-21 11.07 11.18 11.00 11.13 10.6M
2023-02-20 10.95 11.09 10.89 11.08 12.4M
2023-02-17 11.04 11.19 10.97 10.98 15.0M
2023-02-16 11.32 11.55 10.91 11.10 25.6M
2023-02-15 11.51 11.64 11.37 11.45 22.3M
2023-02-14 11.45 11.64 11.30 11.53 23.6M
2023-02-13 11.24 11.52 11.18 11.42 18.6M
2023-02-10 11.65 11.67 11.14 11.30 32.1M
2023-02-09 11.45 11.69 11.34 11.64 25.4M
2023-02-08 11.56 11.82 11.40 11.60 37.7M
2023-02-07 11.56 12.22 11.56 11.96 45.1M
2023-02-06 12.66 12.96 11.79 11.80 63.5M
2023-02-03 11.91 12.26 11.81 12.26 48.2M
2023-02-02 11.75 12.99 11.65 12.04 73.4M
2023-02-01 11.38 11.96 11.22 11.88 60.4M
2023-01-31 11.40 11.53 11.22 11.39 53.5M
2023-01-30 11.02 11.79 11.01 11.60 87.6M
2023-01-20 10.62 10.81 10.54 10.72 33.5M
2023-01-19 11.00 11.05 10.55 10.55 53.4M
2023-01-18 10.79 11.29 10.53 11.27 73.5M
2023-01-17 11.45 11.86 10.82 10.94 86.2M
2023-01-16 12.65 13.20 11.53 11.71 100.1M
2023-01-13 13.40 14.50 12.80 12.81 125.9M
2023-01-12 11.55 13.20 11.12 13.20 113.0M
2023-01-11 11.20 12.27 11.20 12.00 111.1M
2023-01-10 12.46 12.49 11.00 11.33 123.3M
2023-01-09 10.97 11.40 10.78 11.40 26.6M
2023-01-06 9.99 10.36 9.70 10.36 46.3M
2023-01-05 8.51 9.42 8.51 9.42 21.4M
2023-01-04 8.49 8.56 8.45 8.56 3.9M
2023-01-03 8.31 8.52 8.27 8.49 4.5M