Zhejiang Weigang Technology Co Ltd (001256)

001256
🏛️ China →
22.44
Letzte Aktualisierung: 2025-09-26
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
2025-09-26 22.54 22.97 22.33 22.44 1.1M
2025-09-25 22.78 23.13 22.56 22.56 1.5M
2025-09-24 22.39 22.80 22.08 22.79 1.4M
2025-09-23 22.58 22.69 21.75 22.42 1.8M
2025-09-22 22.94 23.15 22.38 22.55 1.7M
2025-09-19 23.13 23.26 22.71 22.71 1.7M
2025-09-18 23.68 23.86 22.90 23.10 2.1M
2025-09-17 23.57 23.76 23.30 23.60 1.6M
2025-09-16 23.27 23.55 23.10 23.49 1.6M
2025-09-15 23.47 23.84 23.17 23.27 1.7M
2025-09-12 23.98 24.00 23.52 23.59 1.5M
2025-09-11 23.58 23.92 23.25 23.72 1.6M
2025-09-10 23.76 23.76 23.35 23.54 1.4M
2025-09-09 23.74 23.80 23.37 23.42 1.5M
2025-09-08 23.69 23.78 23.24 23.74 1.8M
2025-09-05 22.94 23.60 22.72 23.43 2.2M
2025-09-04 22.30 23.76 22.30 22.86 3.5M
2025-09-03 23.00 23.20 22.25 22.30 1.6M
2025-09-02 23.17 23.40 22.41 22.96 2.6M
2025-09-01 23.05 23.49 23.00 23.18 2.2M
2025-08-29 23.48 23.66 22.75 23.00 3.2M
2025-08-28 23.46 24.02 22.80 23.73 3.5M
2025-08-27 24.42 24.64 23.50 23.64 3.6M
2025-08-26 24.52 24.96 24.40 24.48 2.4M
2025-08-25 24.67 24.79 24.24 24.56 2.9M
2025-08-22 24.31 24.72 24.23 24.37 2.6M
2025-08-21 24.64 24.78 24.34 24.44 2.6M
2025-08-20 24.46 24.86 24.32 24.65 2.4M
2025-08-19 24.91 24.91 24.10 24.58 4.0M
2025-08-18 24.42 25.91 24.00 24.95 6.8M
2025-08-15 23.55 24.14 23.40 24.03 2.9M
2025-08-14 24.02 24.50 23.46 23.47 4.2M
2025-08-13 24.29 24.48 23.92 23.97 3.7M
2025-08-12 24.62 24.88 24.01 24.23 4.4M
2025-08-11 24.05 24.86 23.81 24.56 7.5M
2025-08-08 22.63 24.79 22.36 23.88 9.6M
2025-08-07 23.00 23.05 22.61 22.63 2.6M
2025-08-06 22.80 23.12 22.64 23.05 3.9M
2025-08-05 22.60 22.85 22.56 22.79 2.9M
2025-08-04 22.46 22.65 22.01 22.60 3.4M
2025-08-01 21.99 22.33 21.91 22.14 2.1M
2025-07-31 22.00 22.50 21.73 21.87 3.2M
2025-07-30 22.29 22.57 21.89 22.02 2.6M
2025-07-29 22.57 22.65 22.12 22.35 2.8M
2025-07-28 22.58 22.98 22.35 22.45 3.3M
2025-07-25 21.92 23.10 21.70 22.58 5.7M
2025-07-24 21.56 22.50 21.50 21.93 4.5M
2025-07-23 21.79 22.20 21.49 21.54 4.4M
2025-07-22 22.25 22.58 21.32 21.85 5.9M
2025-07-21 22.29 22.46 22.22 22.30 2.2M
2025-07-18 22.51 22.58 22.14 22.34 2.4M
2025-07-17 22.39 22.70 22.20 22.51 3.1M
2025-07-16 22.50 22.78 22.26 22.47 4.8M
2025-07-15 22.14 22.57 21.66 22.57 5.3M
2025-07-14 21.79 22.22 21.77 22.18 4.4M
2025-07-11 21.50 22.35 21.10 21.76 6.1M
2025-07-10 21.29 22.23 21.19 21.57 5.2M
2025-07-09 21.08 21.80 21.08 21.28 3.1M
2025-07-08 21.25 21.43 21.06 21.18 2.6M
2025-07-07 21.12 21.26 21.03 21.24 1.3M
2025-07-04 21.45 21.54 21.07 21.13 1.8M
2025-07-03 21.55 21.70 21.39 21.45 1.7M
2025-07-02 21.90 22.12 21.49 21.67 2.3M
2025-07-01 22.04 22.70 21.81 21.90 5.2M
2025-06-30 21.63 22.26 21.43 22.02 4.7M
2025-06-27 20.95 21.65 20.90 21.64 4.0M
2025-06-26 21.11 21.19 20.81 20.90 1.7M
2025-06-25 21.00 21.14 20.53 21.07 2.8M
2025-06-24 20.50 20.90 20.43 20.81 2.3M
2025-06-23 20.19 20.59 20.09 20.41 1.4M
2025-06-20 20.30 20.75 20.20 20.28 1.5M
2025-06-19 20.77 21.01 20.26 20.40 2.0M
2025-06-18 20.87 21.03 20.47 20.93 1.7M
2025-06-17 20.63 20.96 20.58 20.87 1.9M
2025-06-16 20.51 20.85 20.51 20.70 1.8M
2025-06-13 21.02 21.15 20.55 20.62 2.3M
2025-06-12 21.29 21.47 21.02 21.23 1.6M
2025-06-11 21.34 21.48 21.00 21.29 2.4M
2025-06-10 22.33 22.47 20.92 21.25 4.7M
2025-06-09 21.31 22.88 21.06 21.81 5.9M
2025-06-06 21.20 21.25 20.86 21.22 1.7M
2025-06-05 20.89 21.26 20.63 21.20 2.1M
2025-06-04 20.66 21.15 20.52 20.87 1.6M
2025-06-03 20.66 20.75 20.41 20.70 1.7M
2025-05-30 21.14 21.14 20.56 20.63 1.9M
2025-05-29 21.26 21.57 21.07 21.20 2.1M
2025-05-28 21.36 21.57 21.19 21.34 1.6M
2025-05-27 21.62 21.93 21.26 21.35 2.0M
2025-05-26 21.85 22.03 21.59 21.80 1.8M
2025-05-23 21.96 22.55 21.70 21.78 2.7M
2025-05-22 22.68 22.85 21.91 21.95 3.2M
2025-05-21 23.19 23.43 22.60 22.73 2.6M
2025-05-20 22.49 23.23 22.10 23.03 3.7M
2025-05-19 22.78 23.26 22.31 22.48 2.6M
2025-05-16 22.68 23.10 22.35 22.92 3.7M
2025-05-15 22.98 22.98 22.58 22.68 2.2M
2025-05-14 23.11 23.17 22.74 22.93 2.4M
2025-05-13 23.47 23.55 22.97 23.05 2.9M
2025-05-12 23.40 23.62 23.08 23.13 3.9M
2025-05-09 24.00 24.20 23.08 23.39 4.0M
2025-05-08 23.30 24.00 23.12 23.87 5.9M
2025-05-07 24.09 24.82 23.58 23.64 7.9M
2025-05-06 23.00 23.99 22.32 23.74 8.9M
2025-04-30 21.10 22.96 20.68 22.96 6.6M
2025-04-29 20.96 22.50 20.85 20.87 9.1M
2025-04-28 23.55 23.57 21.83 21.83 3.4M
2025-04-25 27.39 27.39 24.26 24.26 7.8M
2025-04-24 27.24 28.20 26.86 26.96 4.1M
2025-04-23 27.55 28.63 27.27 27.43 3.3M
2025-04-22 27.43 27.86 26.81 27.22 1.9M
2025-04-21 26.92 27.59 26.16 27.42 3.4M
2025-04-18 27.50 27.71 26.55 26.92 2.8M
2025-04-17 27.40 28.68 27.36 27.47 1.8M
2025-04-16 29.04 29.46 27.26 27.77 3.8M
2025-04-15 28.11 30.18 27.88 29.46 6.0M
2025-04-14 28.92 29.20 26.90 28.11 6.1M
2025-04-11 25.40 27.32 25.32 26.80 6.2M
2025-04-10 26.00 26.82 25.03 25.37 6.8M
2025-04-09 21.85 25.30 21.12 25.30 8.7M
2025-04-08 25.08 25.08 23.00 23.00 3.0M
2025-04-07 25.85 26.40 25.56 25.56 1.3M
2025-04-03 28.63 29.31 27.97 28.40 2.5M
2025-04-02 29.17 29.71 28.30 29.00 3.0M
2025-04-01 29.20 29.46 28.49 29.17 3.2M
2025-03-31 28.37 29.00 27.39 28.67 4.4M
2025-03-28 30.59 30.59 28.30 29.09 5.5M
2025-03-27 31.08 31.25 29.69 29.90 4.9M
2025-03-26 29.00 31.50 28.51 31.39 7.1M
2025-03-25 29.50 30.76 28.62 28.97 6.3M
2025-03-24 30.31 32.30 29.14 29.75 6.8M
2025-03-21 32.00 32.55 29.31 31.36 10.4M
2025-03-20 27.71 31.31 27.71 31.31 9.7M
2025-03-19 26.46 29.20 25.63 28.46 9.1M
2025-03-18 26.82 29.35 25.99 26.80 10.1M
2025-03-17 25.36 27.81 25.00 27.66 9.2M
2025-03-14 24.00 25.63 23.55 25.28 6.4M
2025-03-13 23.78 24.52 23.30 24.22 6.7M
2025-03-12 22.46 23.75 22.27 23.47 6.3M
2025-03-11 21.61 22.66 21.33 22.46 5.9M
2025-03-10 21.89 22.48 21.36 21.89 7.3M
2025-03-07 19.98 22.00 19.98 22.00 3.1M
2025-03-06 20.06 20.99 19.96 20.00 4.7M
2025-03-05 19.82 20.22 19.55 20.05 3.6M
2025-03-04 19.10 19.88 18.89 19.70 4.4M
2025-03-03 18.43 19.67 18.43 19.32 5.7M
2025-02-28 18.66 18.94 18.31 18.42 4.3M
2025-02-27 18.40 18.98 18.19 18.69 9.3M
2025-02-26 17.79 19.25 17.79 18.47 9.2M
2025-02-25 17.52 17.69 17.38 17.50 1.3M
2025-02-24 17.78 18.16 17.43 17.76 1.9M
2025-02-21 17.43 17.60 17.28 17.42 1.1M
2025-02-20 17.38 17.62 17.32 17.50 1.2M
2025-02-19 17.14 17.46 17.08 17.33 1.2M
2025-02-18 17.52 17.64 17.04 17.08 1.8M
2025-02-17 18.71 18.87 17.50 17.64 4.4M
2025-02-14 17.67 18.88 17.65 18.73 4.3M
2025-02-13 17.44 18.16 17.44 17.76 3.3M
2025-02-12 17.41 17.59 17.26 17.44 1.3M
2025-02-11 17.52 17.65 17.40 17.51 1.1M
2025-02-10 17.28 17.70 17.14 17.53 2.4M
2025-02-07 16.63 17.87 16.61 17.28 3.2M
2025-02-06 16.40 16.63 16.32 16.63 0.8M
2025-02-05 16.54 16.70 16.42 16.43 0.6M
2025-01-27 16.44 16.87 16.44 16.54 0.8M
2025-01-24 16.33 16.59 16.19 16.51 1.0M
2025-01-23 16.68 16.75 16.35 16.36 1.1M
2025-01-22 16.75 16.87 16.40 16.48 0.9M
2025-01-21 16.68 16.74 16.31 16.73 1.4M
2025-01-20 16.31 16.49 16.12 16.42 1.2M
2025-01-17 15.93 16.20 15.85 16.16 1.0M
2025-01-16 15.99 16.08 15.72 16.01 1.1M
2025-01-15 16.00 16.23 15.74 15.81 1.5M
2025-01-14 15.47 16.11 15.25 16.09 1.5M
2025-01-13 15.00 15.56 14.52 15.29 1.5M
2025-01-10 15.40 15.58 14.87 14.97 1.1M
2025-01-09 15.44 15.59 15.28 15.40 0.7M
2025-01-08 15.68 15.83 15.14 15.44 1.1M
2025-01-07 15.33 15.66 15.13 15.51 0.8M
2025-01-06 15.07 15.34 14.56 15.15 0.8M
2025-01-03 15.51 15.59 15.00 15.01 1.0M
2025-01-02 15.90 16.08 15.35 15.50 0.9M