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
2024-12-31 3.76 3.97 3.71 3.84 9.1M
2024-12-30 3.75 3.87 3.72 3.80 9.2M
2024-12-27 3.78 3.78 3.73 3.78 4.8M
2024-12-26 3.46 3.60 3.33 3.60 7.9M
2024-12-25 3.58 3.64 3.43 3.43 8.7M
2024-12-24 3.49 3.62 3.33 3.61 11.1M
2024-12-23 3.67 3.68 3.51 3.51 5.7M
2024-12-20 3.66 3.79 3.66 3.69 7.3M
2024-12-19 3.82 3.82 3.63 3.67 8.9M
2024-12-18 3.80 3.91 3.73 3.82 6.5M
2024-12-17 3.83 3.92 3.74 3.80 7.1M
2024-12-16 3.97 3.99 3.77 3.86 10.2M
2024-12-13 3.99 4.05 3.94 3.96 7.6M
2024-12-12 4.01 4.03 3.94 3.99 6.7M
2024-12-11 3.95 4.08 3.92 4.04 7.3M
2024-12-10 4.02 4.09 3.90 3.94 11.8M
2024-12-09 4.06 4.07 3.91 4.00 10.8M
2024-12-06 4.22 4.22 4.05 4.08 14.2M
2024-12-05 4.15 4.27 4.10 4.22 10.4M
2024-12-04 4.11 4.24 4.06 4.13 10.7M
2024-12-03 4.05 4.28 4.04 4.16 12.5M
2024-12-02 3.97 4.13 3.94 4.09 13.8M
2024-11-29 3.75 3.95 3.65 3.95 14.2M
2024-11-28 3.78 3.95 3.73 3.76 16.1M
2024-11-27 3.61 3.88 3.61 3.86 28.5M
2024-11-26 3.71 3.71 3.71 3.71 5.0M
2024-11-25 3.91 3.91 3.91 3.91 2.9M
2024-11-22 4.03 4.30 4.03 4.12 22.5M
2024-11-21 4.10 4.10 3.99 4.10 21.5M
2024-11-20 3.71 3.90 3.66 3.90 16.4M
2024-11-19 3.62 3.76 3.42 3.71 15.1M
2024-11-18 3.65 3.70 3.58 3.58 12.9M
2024-11-15 3.85 3.94 3.77 3.77 14.6M
2024-11-14 3.86 4.10 3.78 3.97 20.9M
2024-11-13 3.94 4.06 3.90 3.90 19.5M
2024-11-12 4.06 4.22 4.06 4.11 26.1M
2024-11-11 3.79 4.02 3.75 4.02 23.8M
2024-11-08 3.71 3.85 3.70 3.83 28.1M
2024-11-07 3.79 3.82 3.68 3.82 41.6M
2024-11-06 3.64 3.64 3.39 3.64 24.6M
2024-11-05 3.44 3.47 3.39 3.47 2.7M
2024-11-04 3.03 3.30 3.01 3.30 10.7M
2024-11-01 3.06 3.21 3.04 3.14 20.9M
2024-10-31 3.05 3.12 2.97 3.06 12.8M
2024-10-30 2.92 3.09 2.90 2.99 14.2M
2024-10-29 3.13 3.14 2.85 3.03 23.2M
2024-10-28 2.86 2.99 2.85 2.99 8.4M
2024-10-25 2.84 2.85 2.70 2.85 24.2M
2024-10-24 2.68 2.71 2.62 2.71 14.3M
2024-10-23 2.48 2.58 2.46 2.58 11.1M
2024-10-22 2.39 2.48 2.39 2.46 8.0M
2024-10-21 2.45 2.45 2.39 2.40 6.0M
2024-10-18 2.43 2.48 2.41 2.44 6.0M
2024-10-17 2.42 2.45 2.41 2.45 4.9M
2024-10-16 2.43 2.43 2.37 2.43 5.5M
2024-10-15 2.40 2.48 2.36 2.44 7.7M
2024-10-14 2.40 2.42 2.37 2.41 5.0M
2024-10-11 2.36 2.49 2.36 2.40 8.1M
2024-10-10 2.51 2.53 2.40 2.40 12.8M
2024-10-09 2.62 2.62 2.53 2.53 10.8M
2024-10-08 2.82 2.82 2.60 2.66 23.5M
2024-09-30 2.62 2.72 2.59 2.69 21.0M
2024-09-27 2.63 2.64 2.57 2.59 6.1M
2024-09-26 2.59 2.61 2.55 2.59 4.1M
2024-09-25 2.55 2.60 2.53 2.57 4.0M
2024-09-24 2.50 2.53 2.46 2.52 2.9M
2024-09-23 2.43 2.55 2.39 2.49 3.2M
2024-09-20 2.43 2.48 2.39 2.44 1.9M
2024-09-19 2.37 2.47 2.36 2.42 3.4M
2024-09-18 2.45 2.45 2.33 2.37 3.0M
2024-09-13 2.53 2.53 2.42 2.45 2.3M
2024-09-12 2.56 2.59 2.51 2.51 1.9M
2024-09-11 2.55 2.56 2.42 2.55 4.1M
2024-09-10 2.58 2.58 2.53 2.55 2.5M
2024-09-09 2.61 2.63 2.54 2.56 3.1M
2024-09-06 2.61 2.68 2.57 2.63 3.5M
2024-09-05 2.55 2.63 2.55 2.61 2.5M
2024-09-04 2.71 2.71 2.58 2.58 9.6M
2024-09-03 2.62 2.75 2.61 2.72 9.6M
2024-09-02 2.67 2.67 2.60 2.62 4.8M
2024-08-30 2.64 2.71 2.63 2.67 5.5M
2024-08-29 2.65 2.67 2.60 2.64 3.1M
2024-08-28 2.65 2.72 2.64 2.65 3.5M
2024-08-27 2.58 2.68 2.58 2.68 3.9M
2024-08-26 2.62 2.67 2.61 2.61 2.3M
2024-08-23 2.72 2.73 2.61 2.61 5.2M
2024-08-22 2.71 2.78 2.69 2.73 4.2M
2024-08-21 2.75 2.79 2.70 2.70 3.7M
2024-08-20 2.70 2.81 2.70 2.76 4.4M
2024-08-19 2.75 2.79 2.70 2.74 11.8M
2024-08-16 2.92 2.92 2.83 2.84 12.8M
2024-08-15 2.76 2.80 2.63 2.78 6.8M
2024-08-14 2.72 2.81 2.70 2.77 6.3M
2024-08-13 2.65 2.76 2.57 2.74 7.3M
2024-08-12 2.75 2.79 2.67 2.67 10.2M
2024-08-09 2.94 2.99 2.81 2.81 16.3M
2024-08-08 2.83 2.98 2.82 2.96 13.4M
2024-08-07 2.77 2.88 2.75 2.84 10.5M
2024-08-06 2.77 2.82 2.71 2.78 9.4M
2024-08-05 2.72 2.82 2.69 2.76 11.7M
2024-08-02 2.74 2.86 2.71 2.71 15.0M
2024-08-01 2.63 2.74 2.58 2.74 13.2M
2024-07-31 2.57 2.67 2.55 2.61 12.2M
2024-07-30 2.57 2.65 2.53 2.59 14.9M
2024-07-29 2.46 2.54 2.46 2.54 11.8M
2024-07-26 2.52 2.57 2.39 2.42 12.2M
2024-07-25 2.45 2.64 2.40 2.52 13.7M
2024-07-24 2.56 2.66 2.53 2.53 16.8M
2024-07-23 2.67 2.80 2.61 2.66 23.6M
2024-07-22 2.52 2.67 2.52 2.67 17.3M
2024-07-19 2.55 2.69 2.53 2.54 18.2M
2024-07-18 2.81 2.81 2.61 2.61 10.7M
2024-07-17 2.62 2.75 2.60 2.75 8.7M
2024-07-16 2.58 2.63 2.49 2.62 17.9M
2024-07-15 2.35 2.50 2.34 2.50 10.4M
2024-07-12 2.35 2.45 2.35 2.38 11.5M
2024-07-11 2.25 2.34 2.24 2.34 10.0M
2024-07-10 2.22 2.35 2.22 2.23 11.6M
2024-07-09 2.34 2.45 2.29 2.29 18.1M
2024-07-08 2.30 2.45 2.28 2.35 19.7M
2024-07-05 2.22 2.33 2.20 2.33 9.4M
2024-07-04 2.34 2.36 2.18 2.22 18.6M
2024-07-03 2.22 2.28 2.21 2.28 9.3M
2024-07-02 2.11 2.17 2.11 2.17 6.0M
2024-07-01 1.95 2.07 1.93 2.07 10.3M
2024-06-28 1.92 2.01 1.92 1.97 7.5M
2024-06-27 1.96 2.05 1.92 1.92 9.2M
2024-06-26 1.96 1.99 1.86 1.96 9.2M
2024-06-25 1.96 2.00 1.96 1.96 14.6M
2024-06-24 2.08 2.15 2.06 2.06 9.7M
2024-06-21 2.17 2.25 2.17 2.17 14.8M
2024-06-20 2.43 2.48 2.28 2.28 20.3M
2024-06-19 2.26 2.40 2.25 2.40 17.8M
2024-06-18 2.19 2.31 2.13 2.29 20.3M
2024-06-17 2.13 2.27 2.11 2.20 12.8M
2024-06-14 2.19 2.24 2.16 2.18 21.6M
2024-06-13 2.27 2.33 2.23 2.27 27.0M
2024-06-12 2.09 2.22 2.08 2.22 19.5M
2024-06-11 2.06 2.18 1.98 2.11 25.9M
2024-06-07 2.11 2.26 2.08 2.08 37.4M
2024-06-06 2.19 2.22 2.19 2.19 15.2M
2024-06-05 2.28 2.52 2.28 2.30 52.5M
2024-06-04 2.40 2.40 2.40 2.40 0.9M
2024-06-03 2.53 2.53 2.53 2.53 0.4M
2024-05-31 2.66 2.66 2.66 2.66 1.4M
2024-05-30 2.80 2.80 2.80 2.80 1.7M
2024-05-29 2.95 2.95 2.95 2.95 2.1M
2024-05-28 3.15 3.19 3.11 3.11 8.3M
2024-05-27 3.61 3.61 3.27 3.27 31.2M
2024-05-24 3.33 3.44 3.30 3.44 12.6M
2024-05-23 3.12 3.28 3.09 3.28 32.8M
2024-05-22 3.10 3.18 3.06 3.12 31.0M
2024-05-21 3.07 3.19 3.03 3.19 36.9M
2024-05-20 3.14 3.25 3.04 3.04 39.7M
2024-05-17 3.25 3.32 3.15 3.17 57.3M
2024-05-16 3.20 3.53 3.20 3.32 81.7M
2024-05-15 3.37 3.37 3.37 3.37 0.9M
2024-05-14 3.55 3.55 3.55 3.55 0.1M
2024-05-13 3.74 3.74 3.74 3.74 0.1M
2024-05-10 3.94 3.94 3.94 3.94 0.2M
2024-05-09 4.15 4.15 4.15 4.15 0.2M
2024-05-08 4.37 4.37 4.37 4.37 0.1M
2024-05-07 4.60 4.60 4.60 4.60 0.1M
2024-05-06 4.84 4.84 4.84 4.84 0.2M
2024-04-29 5.09 5.09 5.09 5.09 9.0M
2024-04-26 5.67 5.83 5.61 5.65 44.2M
2024-04-25 5.80 5.96 5.62 5.74 42.4M
2024-04-24 5.56 5.98 5.41 5.84 44.0M
2024-04-23 5.47 5.86 5.47 5.58 41.9M
2024-04-22 5.96 6.22 5.43 5.50 63.8M
2024-04-19 5.27 5.96 5.20 5.96 73.2M
2024-04-18 5.10 5.57 5.06 5.42 62.7M
2024-04-17 4.60 5.06 4.60 5.06 49.2M
2024-04-16 5.00 5.06 4.60 4.60 36.3M
2024-04-15 5.51 5.69 5.11 5.11 40.4M
2024-04-12 6.04 6.13 5.64 5.68 43.6M
2024-04-11 6.15 6.24 6.00 6.03 51.9M
2024-04-10 6.00 6.61 5.76 6.44 75.6M
2024-04-09 6.14 6.32 5.93 6.01 69.6M
2024-04-08 5.89 6.69 5.89 6.59 93.0M
2024-04-03 6.20 6.20 6.20 6.20 6.3M
2024-04-02 6.89 6.89 6.89 6.89 7.2M
2024-04-01 7.59 7.74 7.42 7.66 51.2M
2024-03-29 8.00 8.17 7.38 7.43 81.5M
2024-03-28 7.99 8.48 7.99 8.20 101.8M
2024-03-27 7.50 8.07 7.36 7.83 88.9M
2024-03-26 8.08 8.17 7.64 7.65 93.9M
2024-03-25 8.55 9.02 8.49 8.49 105.4M
2024-03-22 11.00 11.52 9.43 9.43 157.1M
2024-03-21 10.48 10.48 9.90 10.48 57.4M
2024-03-20 9.53 9.53 9.38 9.53 41.4M
2024-03-19 8.66 8.66 8.66 8.66 4.5M
2024-03-18 7.87 7.87 7.87 7.87 2.4M
2024-03-15 7.15 7.15 6.95 7.15 34.4M
2024-03-14 6.50 6.50 6.19 6.50 61.7M
2024-03-13 5.37 5.91 5.26 5.91 58.2M
2024-03-12 4.90 5.37 4.80 5.37 37.9M
2024-03-11 4.61 4.95 4.48 4.88 33.3M
2024-03-08 4.44 4.87 4.44 4.63 37.0M
2024-03-07 4.33 4.59 4.33 4.43 13.6M
2024-03-06 4.20 4.38 4.20 4.29 9.0M
2024-03-05 4.38 4.39 4.18 4.19 10.7M
2024-03-04 4.47 4.51 4.30 4.38 9.2M
2024-03-01 4.51 4.60 4.36 4.51 11.5M
2024-02-29 4.18 4.52 4.15 4.50 20.8M
2024-02-28 5.15 5.19 4.44 4.44 30.5M
2024-02-27 4.50 4.93 4.49 4.93 11.4M
2024-02-26 4.32 4.58 4.32 4.48 14.5M
2024-02-23 4.11 4.40 4.11 4.33 15.5M
2024-02-22 4.00 4.33 3.87 4.12 17.1M
2024-02-21 3.63 4.05 3.59 4.05 12.1M
2024-02-20 3.60 3.71 3.52 3.68 12.5M
2024-02-19 3.32 3.67 3.19 3.67 25.3M
2024-02-08 3.19 3.40 2.96 3.38 37.8M
2024-02-07 3.55 3.55 3.29 3.29 6.5M
2024-02-06 3.65 3.74 3.65 3.66 11.2M
2024-02-05 4.37 4.37 4.05 4.05 3.9M
2024-02-02 4.85 5.02 4.37 4.50 7.9M
2024-02-01 4.96 5.00 4.66 4.86 6.5M
2024-01-31 5.43 5.47 4.92 4.97 7.6M
2024-01-30 5.56 5.66 5.37 5.41 3.3M
2024-01-29 5.90 6.00 5.61 5.62 4.9M
2024-01-26 5.89 6.03 5.82 5.87 5.4M
2024-01-25 5.55 5.84 5.48 5.84 4.5M
2024-01-24 5.47 5.60 5.30 5.49 5.3M
2024-01-23 5.55 5.56 5.29 5.46 6.9M
2024-01-22 5.93 5.98 5.46 5.51 5.4M
2024-01-19 6.03 6.10 5.94 5.94 3.4M
2024-01-18 6.10 6.24 5.86 6.04 4.6M
2024-01-17 6.34 6.35 6.14 6.15 3.2M
2024-01-16 6.40 6.41 6.19 6.30 3.5M
2024-01-15 6.27 6.42 6.26 6.39 3.5M
2024-01-12 6.37 6.50 6.28 6.29 4.7M
2024-01-11 6.25 6.38 6.20 6.37 3.1M
2024-01-10 6.33 6.37 6.20 6.23 3.4M
2024-01-09 6.27 6.37 6.23 6.29 4.6M
2024-01-08 6.33 6.49 6.24 6.25 4.2M
2024-01-05 6.51 6.51 6.27 6.30 3.4M
2024-01-04 6.46 6.50 6.41 6.44 3.5M
2024-01-03 6.52 6.55 6.37 6.45 4.5M
2024-01-02 6.40 6.54 6.36 6.50 5.3M