Yongyue Science

603879
🏛️ China →
6.18
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 7.69 8.19 7.69 7.95 6.9M
2021-12-30 7.63 7.75 7.56 7.70 4.1M
2021-12-29 7.45 7.78 7.40 7.67 6.7M
2021-12-28 7.28 7.55 7.17 7.41 3.5M
2021-12-27 7.18 7.30 7.12 7.18 1.9M
2021-12-24 7.31 7.39 7.17 7.18 2.3M
2021-12-23 7.41 7.45 7.26 7.31 2.5M
2021-12-22 7.44 7.62 7.35 7.39 2.6M
2021-12-21 7.24 7.60 7.14 7.44 4.7M
2021-12-20 7.25 7.33 7.18 7.25 2.7M
2021-12-17 7.41 7.41 7.22 7.25 3.0M
2021-12-16 7.32 7.42 7.21 7.38 3.6M
2021-12-15 7.38 7.48 7.31 7.36 3.1M
2021-12-14 7.55 7.56 7.37 7.43 2.8M
2021-12-13 7.65 7.78 7.52 7.54 3.6M
2021-12-10 7.74 7.74 7.52 7.59 3.5M
2021-12-09 7.68 7.75 7.50 7.69 3.4M
2021-12-08 7.50 7.72 7.50 7.63 4.1M
2021-12-07 7.99 8.02 7.48 7.54 6.0M
2021-12-06 7.55 7.98 7.55 7.89 5.9M
2021-12-03 7.60 7.84 7.51 7.62 3.5M
2021-12-02 7.53 7.67 7.48 7.60 5.9M
2021-12-01 7.50 7.58 7.35 7.55 4.5M
2021-11-30 7.51 7.66 7.37 7.45 8.0M
2021-11-29 8.15 8.15 7.35 7.57 13.6M
2021-11-26 7.28 7.55 7.24 7.41 5.6M
2021-11-25 7.25 7.32 7.19 7.29 5.5M
2021-11-24 7.28 7.31 7.21 7.26 3.7M
2021-11-23 7.12 7.35 7.04 7.27 6.4M
2021-11-22 6.83 7.25 6.76 7.13 6.5M
2021-11-19 6.85 7.03 6.70 6.82 4.5M
2021-11-18 6.53 6.89 6.53 6.75 5.4M
2021-11-17 6.40 6.61 6.36 6.59 3.5M
2021-11-16 6.58 6.58 6.38 6.40 2.5M
2021-11-15 6.41 6.60 6.41 6.57 4.5M
2021-11-12 6.26 6.43 6.21 6.42 2.6M
2021-11-11 6.23 6.34 6.19 6.26 1.6M
2021-11-10 6.25 6.26 6.13 6.24 2.4M
2021-11-09 6.32 6.32 6.19 6.26 1.6M
2021-11-08 6.39 6.39 6.22 6.25 1.5M
2021-11-05 6.30 6.42 6.26 6.31 2.7M
2021-11-04 6.13 6.38 6.13 6.35 2.2M
2021-11-03 6.05 6.23 6.02 6.19 1.6M
2021-11-02 6.10 6.26 6.01 6.10 1.7M
2021-11-01 6.17 6.29 6.05 6.27 1.6M
2021-10-29 6.07 6.19 6.03 6.17 1.0M
2021-10-28 6.19 6.26 6.00 6.07 3.2M
2021-10-27 6.33 6.33 6.14 6.21 2.1M
2021-10-26 6.31 6.42 6.20 6.33 2.1M
2021-10-25 6.59 6.59 6.29 6.34 1.5M
2021-10-22 6.49 6.49 6.34 6.44 1.6M
2021-10-21 6.63 6.63 6.45 6.49 1.5M
2021-10-20 6.66 6.66 6.51 6.56 1.6M
2021-10-19 6.48 6.76 6.39 6.63 2.6M
2021-10-18 6.31 6.52 6.22 6.48 3.1M
2021-10-15 6.36 6.39 6.23 6.25 1.9M
2021-10-14 6.28 6.44 6.19 6.39 2.7M
2021-10-13 6.40 6.41 6.23 6.29 2.2M
2021-10-12 6.51 6.67 6.30 6.40 2.7M
2021-10-11 6.65 6.74 6.54 6.57 2.7M
2021-10-08 6.19 6.79 6.19 6.67 7.2M
2021-09-30 6.10 6.24 6.09 6.19 3.1M
2021-09-29 6.30 6.34 6.08 6.10 4.9M
2021-09-28 6.46 6.46 6.26 6.30 4.6M
2021-09-27 6.89 6.89 6.30 6.44 7.1M
2021-09-24 7.02 7.03 6.88 6.89 2.8M
2021-09-23 7.00 7.08 6.95 7.01 2.8M
2021-09-22 7.10 7.12 6.88 7.00 3.8M
2021-09-17 6.90 7.21 6.81 7.04 4.5M
2021-09-16 7.03 7.13 6.88 6.90 4.1M
2021-09-15 7.03 7.11 6.96 7.04 2.3M
2021-09-14 7.13 7.25 7.04 7.05 4.5M
2021-09-13 6.83 7.14 6.80 7.12 6.1M
2021-09-10 6.90 6.95 6.75 6.83 3.9M
2021-09-09 6.97 6.99 6.88 6.89 2.6M
2021-09-08 6.90 6.98 6.85 6.97 3.1M
2021-09-07 6.91 6.94 6.81 6.91 3.3M
2021-09-06 6.86 6.95 6.79 6.91 2.9M
2021-09-03 6.92 6.99 6.84 6.86 4.1M
2021-09-02 6.91 7.03 6.86 6.94 2.7M
2021-09-01 7.25 7.25 6.91 6.95 6.2M
2021-08-31 7.18 7.35 7.10 7.25 4.2M
2021-08-30 7.06 7.58 7.05 7.17 8.2M
2021-08-27 7.02 7.06 6.83 7.04 6.3M
2021-08-26 7.23 7.26 7.02 7.04 3.2M
2021-08-25 7.14 7.22 7.02 7.18 3.2M
2021-08-24 7.12 7.17 7.06 7.10 2.5M
2021-08-23 6.95 7.15 6.83 7.12 4.7M
2021-08-20 7.00 7.02 6.79 6.94 4.3M
2021-08-19 7.16 7.16 6.96 7.03 3.5M
2021-08-18 7.10 7.23 7.02 7.12 6.9M
2021-08-17 7.22 7.25 7.05 7.10 6.3M
2021-08-16 7.46 7.59 7.15 7.21 7.5M
2021-08-13 7.60 7.62 7.40 7.41 6.2M
2021-08-12 7.82 7.83 7.36 7.62 12.3M
2021-08-11 8.09 8.66 7.60 7.83 18.0M
2021-08-10 7.37 8.12 7.36 8.12 12.9M
2021-08-09 7.47 7.56 7.25 7.38 3.5M
2021-08-06 7.31 7.49 7.31 7.47 2.1M
2021-08-05 7.50 7.56 7.34 7.39 3.2M
2021-08-04 7.39 7.59 7.34 7.56 3.8M
2021-08-03 7.47 7.55 7.29 7.39 3.8M
2021-08-02 7.36 7.57 7.34 7.48 4.1M
2021-07-30 7.33 7.56 7.26 7.40 5.0M
2021-07-29 7.13 7.48 7.07 7.37 6.9M
2021-07-28 6.97 7.14 6.66 7.01 5.5M
2021-07-27 7.13 7.40 6.98 6.98 5.5M
2021-07-26 7.49 7.65 7.06 7.10 6.5M
2021-07-23 7.81 7.83 7.51 7.52 4.9M
2021-07-22 7.72 7.92 7.46 7.82 8.4M
2021-07-21 7.77 7.84 7.49 7.64 8.3M
2021-07-20 7.84 7.91 7.61 7.79 5.1M
2021-07-19 7.94 8.07 7.65 7.69 10.5M
2021-07-16 7.99 8.12 7.94 8.00 4.2M
2021-07-15 7.97 8.34 7.86 8.08 6.3M
2021-07-14 8.16 8.18 7.85 7.97 8.8M
2021-07-13 7.80 8.32 7.72 8.20 9.0M
2021-07-12 7.89 8.13 7.77 7.84 6.6M
2021-07-09 7.58 7.95 7.52 7.86 6.3M
2021-07-08 7.47 7.64 7.41 7.57 5.8M
2021-07-07 7.60 7.60 7.31 7.47 4.1M
2021-07-06 7.43 7.65 7.35 7.40 7.1M
2021-07-05 7.00 7.49 7.00 7.44 9.1M
2021-07-02 6.97 7.12 6.92 7.00 3.3M
2021-07-01 7.24 7.25 6.94 7.01 7.0M
2021-06-30 7.20 7.30 6.93 7.03 8.0M
2021-06-29 7.18 7.63 7.15 7.22 8.1M
2021-06-28 6.72 7.23 6.69 7.16 12.1M
2021-06-25 6.85 6.95 6.59 6.77 5.5M
2021-06-24 6.91 6.96 6.79 6.87 4.3M
2021-06-23 6.72 6.92 6.62 6.91 7.7M
2021-06-22 6.43 6.76 6.42 6.72 6.9M
2021-06-21 6.46 6.51 6.37 6.42 4.2M
2021-06-18 6.25 6.62 6.15 6.51 8.3M
2021-06-17 6.44 6.52 6.19 6.23 13.8M
2021-06-16 6.21 6.82 6.21 6.71 19.7M
2021-06-15 6.39 6.39 6.08 6.20 5.8M
2021-06-11 6.39 6.47 6.35 6.41 3.2M
2021-06-10 6.47 6.60 6.38 6.42 5.2M
2021-06-09 6.82 6.83 6.41 6.52 10.7M
2021-06-08 6.35 6.85 6.18 6.82 13.4M
2021-06-07 6.33 6.42 6.24 6.28 3.5M
2021-06-04 6.19 6.54 6.17 6.27 6.4M
2021-06-03 6.15 6.29 6.13 6.19 4.1M
2021-06-02 6.25 6.28 6.10 6.17 5.1M
2021-06-01 6.31 6.38 6.21 6.30 7.6M
2021-05-31 6.13 6.38 6.08 6.30 8.6M
2021-05-28 6.03 6.28 5.99 6.13 10.9M
2021-05-27 5.67 6.20 5.66 6.09 12.3M
2021-05-26 5.53 5.75 5.50 5.69 5.2M
2021-05-25 5.49 5.68 5.47 5.53 3.7M
2021-05-24 5.40 5.52 5.40 5.50 2.1M
2021-05-21 5.42 5.49 5.39 5.40 2.1M
2021-05-20 5.39 5.51 5.31 5.43 3.0M
2021-05-19 5.50 5.56 5.39 5.40 3.0M
2021-05-18 5.54 5.57 5.44 5.46 2.6M
2021-05-17 5.42 5.58 5.41 5.51 5.7M
2021-05-14 5.36 5.44 5.36 5.41 2.6M
2021-05-13 5.35 5.52 5.31 5.42 5.2M
2021-05-12 5.09 5.49 5.09 5.41 9.0M
2021-05-11 5.05 5.10 5.04 5.09 1.3M
2021-05-10 5.05 5.10 5.03 5.05 1.3M
2021-05-07 5.10 5.17 5.04 5.06 1.4M
2021-05-06 5.05 5.19 5.02 5.09 1.9M
2021-04-30 5.11 5.13 4.93 5.05 1.8M
2021-04-29 5.11 5.15 5.05 5.13 1.8M
2021-04-28 5.03 5.11 5.02 5.11 1.3M
2021-04-27 5.04 5.09 5.00 5.03 1.4M
2021-04-26 5.08 5.15 5.04 5.05 1.3M
2021-04-23 5.19 5.22 5.09 5.09 1.8M
2021-04-22 5.16 5.22 5.16 5.18 1.0M
2021-04-21 5.15 5.22 5.13 5.17 1.3M
2021-04-20 5.24 5.27 5.17 5.19 1.8M
2021-04-19 5.19 5.25 5.16 5.19 1.6M
2021-04-16 5.11 5.22 5.06 5.18 2.1M
2021-04-15 5.01 5.13 4.99 5.11 2.1M
2021-04-14 4.95 5.02 4.92 5.01 1.0M
2021-04-13 5.05 5.06 4.92 4.95 3.3M
2021-04-12 5.12 5.15 5.06 5.06 1.7M
2021-04-09 5.12 5.14 5.08 5.12 1.6M
2021-04-08 5.22 5.26 5.13 5.13 1.6M
2021-04-07 5.23 5.29 5.15 5.22 1.3M
2021-04-06 5.11 5.30 5.11 5.22 2.5M
2021-04-02 5.12 5.13 5.08 5.10 1.6M
2021-04-01 5.15 5.17 5.08 5.12 1.3M
2021-03-31 5.12 5.19 5.09 5.15 1.1M
2021-03-30 5.27 5.32 5.10 5.12 2.3M
2021-03-29 5.24 5.32 5.21 5.26 1.8M
2021-03-26 5.21 5.26 5.18 5.24 1.3M
2021-03-25 5.23 5.30 5.20 5.21 1.6M
2021-03-24 5.26 5.31 5.21 5.23 1.6M
2021-03-23 5.34 5.35 5.26 5.29 1.7M
2021-03-22 5.27 5.38 5.27 5.32 1.4M
2021-03-19 5.33 5.41 5.24 5.29 1.8M
2021-03-18 5.32 5.35 5.29 5.29 1.4M
2021-03-17 5.32 5.37 5.28 5.34 1.4M
2021-03-16 5.29 5.34 5.22 5.32 1.6M
2021-03-15 5.23 5.29 5.19 5.22 1.2M
2021-03-12 5.25 5.26 5.16 5.24 1.3M
2021-03-11 5.20 5.26 5.10 5.26 1.6M
2021-03-10 5.27 5.37 5.14 5.17 2.2M
2021-03-09 5.42 5.46 5.15 5.27 3.4M
2021-03-08 5.50 5.58 5.38 5.39 3.0M
2021-03-05 5.40 5.50 5.39 5.48 3.1M
2021-03-04 5.45 5.49 5.39 5.41 1.8M
2021-03-03 5.39 5.49 5.38 5.45 2.0M
2021-03-02 5.42 5.49 5.35 5.43 2.6M
2021-03-01 5.29 5.42 5.29 5.41 2.4M
2021-02-26 5.21 5.34 5.17 5.29 2.2M
2021-02-25 5.38 5.42 5.28 5.28 2.3M
2021-02-24 5.37 5.43 5.34 5.36 2.0M
2021-02-23 5.46 5.49 5.26 5.38 3.0M
2021-02-22 5.38 5.62 5.35 5.49 5.8M
2021-02-19 5.29 5.40 5.29 5.35 2.5M
2021-02-18 5.07 5.37 5.07 5.29 3.2M
2021-02-10 5.00 5.12 5.00 5.05 1.7M
2021-02-09 4.89 5.12 4.89 5.03 2.3M
2021-02-08 5.01 5.02 4.87 4.89 1.9M
2021-02-05 5.05 5.20 4.98 5.01 2.0M
2021-02-04 5.21 5.23 5.02 5.04 2.5M
2021-02-03 5.24 5.34 5.18 5.24 2.0M
2021-02-02 5.47 5.48 5.23 5.25 3.6M
2021-02-01 5.45 5.52 5.38 5.47 2.8M
2021-01-29 5.56 5.59 5.33 5.49 4.9M
2021-01-28 5.52 5.76 5.50 5.59 9.5M
2021-01-27 5.36 5.82 5.31 5.65 12.7M
2021-01-26 5.39 5.49 5.28 5.29 4.9M
2021-01-25 5.85 5.85 5.50 5.53 12.3M
2021-01-22 5.42 5.85 5.39 5.85 13.6M
2021-01-21 5.35 5.35 5.25 5.32 2.2M
2021-01-20 5.40 5.42 5.25 5.28 2.5M
2021-01-19 5.23 5.52 5.22 5.42 3.8M
2021-01-18 5.08 5.29 5.08 5.24 2.4M
2021-01-15 4.95 5.15 4.95 5.09 2.7M
2021-01-14 4.95 5.05 4.83 4.95 2.4M
2021-01-13 5.16 5.21 4.98 4.99 2.9M
2021-01-12 5.08 5.35 4.95 5.22 4.3M
2021-01-11 5.37 5.46 5.07 5.08 3.7M
2021-01-08 5.26 5.42 5.01 5.37 3.0M
2021-01-07 5.53 5.56 5.23 5.26 5.1M
2021-01-06 5.77 5.77 5.52 5.52 4.5M
2021-01-05 5.79 5.83 5.69 5.73 2.6M
2021-01-04 5.86 5.91 5.78 5.79 3.5M