Zhejiang Yingfeng Technology Co Ltd (605055)

605055
🏛️ China →
9.99
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 9.80 10.07 9.42 9.74 5,469.6K
09:35 9.71 9.76 9.60 9.60 2,032.4K
09:40 9.63 9.96 9.58 9.84 2,229.9K
09:45 9.84 9.86 9.66 9.66 565.4K
09:50 9.66 9.75 9.63 9.71 910.4K
09:55 9.70 9.76 9.66 9.76 580.6K
10:00 9.75 9.81 9.73 9.81 656.0K
10:05 9.81 9.88 9.80 9.85 511.6K
10:10 9.85 9.95 9.79 9.92 661.7K
10:15 9.91 9.92 9.78 9.80 413.0K
10:20 9.81 9.88 9.81 9.84 318.4K
10:25 9.85 9.88 9.83 9.87 232.6K
10:30 9.87 9.87 9.76 9.76 445.9K
10:35 9.76 9.82 9.76 9.77 144.5K
10:40 9.77 9.88 9.77 9.86 332.5K
10:45 9.85 9.88 9.84 9.86 184.3K
10:50 9.86 9.95 9.86 9.94 547.2K
10:55 9.94 9.97 9.90 9.90 363.8K
11:00 9.90 9.90 9.87 9.88 185.6K
11:05 9.88 9.89 9.85 9.88 130.6K
11:10 9.89 9.95 9.88 9.94 294.7K
11:15 9.95 10.06 9.93 10.03 1,134.4K
11:20 10.03 10.30 10.02 10.12 2,397.6K
11:25 10.12 10.12 10.02 10.08 758.6K
13:00 10.08 10.09 9.95 9.95 549.2K
13:05 9.95 10.05 9.91 10.03 326.6K
13:10 10.03 10.06 9.99 10.05 198.9K
13:15 10.05 10.05 9.96 10.00 247.7K
13:20 10.01 10.01 9.91 9.92 305.8K
13:25 9.92 9.93 9.89 9.89 345.8K
13:30 9.89 9.95 9.89 9.91 140.3K
13:35 9.92 9.97 9.88 9.94 260.0K
13:40 9.95 10.08 9.94 9.99 335.5K
13:45 9.99 9.99 9.94 9.97 276.7K
13:50 9.97 10.01 9.95 9.96 218.3K
13:55 9.97 9.98 9.93 9.93 218.7K
14:00 9.93 9.94 9.89 9.94 203.2K
14:05 9.94 9.97 9.90 9.97 265.5K
14:10 9.98 10.01 9.98 9.99 332.3K
14:15 10.02 10.08 9.97 9.99 376.2K
14:20 9.99 9.99 9.93 9.94 202.2K
14:25 9.95 9.96 9.92 9.93 251.6K
14:30 9.93 10.00 9.93 9.97 365.2K
14:35 9.97 10.00 9.96 9.97 520.3K
14:40 9.97 10.09 9.95 10.07 763.7K
14:45 10.07 10.07 10.03 10.04 679.3K
14:50 10.05 10.05 9.98 9.98 1,315.0K
14:55 9.98 10.00 9.97 9.99 656.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 9.79 10.33 9.40 9.99 31.5M
2025-09-25 10.20 10.92 9.64 9.89 44.1M
2025-09-24 9.60 10.51 9.50 10.51 30.2M
2025-09-23 8.68 9.55 8.50 9.55 27.4M
2025-09-22 8.61 8.95 8.58 8.68 14.7M
2025-09-19 8.51 8.80 8.45 8.56 12.2M
2025-09-18 8.90 9.01 8.47 8.60 19.0M
2025-09-17 9.28 9.28 8.72 9.02 24.5M
2025-09-16 8.98 9.52 8.90 9.39 28.8M
2025-09-15 8.89 9.55 8.60 9.24 36.9M
2025-09-12 8.63 9.17 8.47 8.68 23.0M
2025-09-11 8.53 8.75 8.27 8.56 21.7M
2025-09-10 8.35 8.89 8.34 8.63 23.0M
2025-09-09 8.61 8.66 8.21 8.28 28.5M
2025-09-08 7.74 8.45 7.72 8.45 24.8M
2025-09-05 7.38 7.74 7.16 7.68 24.7M
2025-09-04 7.65 7.87 7.51 7.54 33.1M
2025-09-03 9.06 9.06 8.00 8.34 47.8M
2025-09-02 7.48 8.24 7.24 8.24 16.1M
2025-09-01 7.48 7.57 7.36 7.49 6.8M
2025-08-29 7.51 7.70 7.47 7.51 7.8M
2025-08-28 7.43 7.58 7.18 7.54 10.1M
2025-08-27 7.70 7.76 7.45 7.45 11.1M
2025-08-26 7.80 7.83 7.65 7.73 8.5M
2025-08-25 7.88 7.88 7.73 7.75 12.5M
2025-08-22 8.00 8.13 7.71 7.75 17.0M
2025-08-21 7.68 8.32 7.61 8.00 24.6M
2025-08-20 7.46 7.69 7.40 7.68 11.3M
2025-08-19 7.29 7.52 7.29 7.52 11.5M
2025-08-18 7.39 7.39 7.31 7.33 7.7M
2025-08-15 7.21 7.35 7.19 7.31 9.6M
2025-08-14 7.44 7.51 7.22 7.23 14.9M
2025-08-13 7.70 7.73 7.46 7.50 19.3M
2025-08-12 7.66 7.92 7.58 7.74 28.4M
2025-08-11 8.95 8.95 7.56 8.13 49.5M
2025-08-08 7.43 8.14 7.36 8.14 18.3M
2025-08-07 7.51 7.52 7.36 7.40 7.9M
2025-08-06 7.37 7.55 7.25 7.51 11.9M
2025-08-05 7.21 7.38 7.20 7.36 9.5M
2025-08-04 7.10 7.22 6.99 7.22 7.1M
2025-08-01 6.99 7.19 6.99 7.09 7.2M
2025-07-31 7.01 7.12 6.94 7.04 8.5M
2025-07-30 6.97 7.01 6.91 6.99 5.8M
2025-07-29 7.10 7.10 6.92 6.96 5.7M
2025-07-28 7.14 7.14 7.02 7.09 5.3M
2025-07-25 6.99 7.15 6.94 7.08 7.0M
2025-07-24 6.93 6.99 6.91 6.98 4.6M
2025-07-23 6.92 6.99 6.89 6.93 4.3M
2025-07-22 7.09 7.09 6.91 6.95 6.6M
2025-07-21 7.05 7.14 7.01 7.07 5.9M
2025-07-18 7.07 7.08 6.96 7.00 4.8M
2025-07-17 7.05 7.08 6.96 7.02 5.4M
2025-07-16 6.94 7.07 6.90 7.04 7.5M
2025-07-15 7.08 7.13 6.81 6.91 10.5M
2025-07-14 7.00 7.15 6.94 7.12 10.4M
2025-07-11 7.61 7.63 7.15 7.20 16.9M
2025-07-10 7.46 7.93 7.41 7.51 23.3M
2025-07-09 7.44 7.44 7.34 7.39 5.9M
2025-07-08 7.40 7.46 7.33 7.39 6.6M
2025-07-07 7.14 7.39 7.10 7.39 9.7M
2025-07-04 7.27 7.36 7.18 7.21 6.6M
2025-07-03 7.31 7.47 7.24 7.31 10.6M
2025-07-02 7.26 7.33 7.21 7.31 5.8M
2025-07-01 7.29 7.36 7.18 7.29 6.5M
2025-06-30 7.24 7.29 7.16 7.29 5.3M
2025-06-27 7.15 7.20 7.12 7.19 6.0M
2025-06-26 7.14 7.27 7.08 7.11 7.4M
2025-06-25 7.20 7.30 7.12 7.18 8.1M
2025-06-24 7.15 7.26 7.11 7.22 7.5M
2025-06-23 6.94 7.15 6.92 7.14 5.9M
2025-06-20 7.03 7.11 6.95 7.00 4.9M
2025-06-19 7.13 7.19 7.00 7.05 8.3M
2025-06-18 7.20 7.28 7.10 7.17 8.5M
2025-06-17 7.35 7.49 7.19 7.24 12.0M
2025-06-16 7.20 7.49 7.18 7.42 16.7M
2025-06-13 7.91 7.91 7.19 7.21 26.6M
2025-06-12 8.32 8.32 7.88 7.95 25.2M
2025-06-11 7.92 8.52 7.80 8.34 42.5M
2025-06-10 7.86 7.98 7.68 7.91 16.3M
2025-06-09 7.82 7.93 7.80 7.90 12.8M
2025-06-06 7.86 7.86 7.62 7.80 13.6M
2025-06-05 7.97 8.01 7.71 7.78 15.7M
2025-06-04 7.80 7.90 7.74 7.88 13.1M
2025-06-03 7.73 7.89 7.73 7.80 13.9M
2025-05-30 8.08 8.11 7.69 7.76 22.7M
2025-05-29 8.07 8.26 7.94 8.15 24.4M
2025-05-28 8.65 8.71 8.09 8.14 34.1M
2025-05-27 9.04 9.20 8.58 8.79 37.8M
2025-05-26 9.79 10.10 9.01 9.35 39.6M
2025-05-23 9.32 10.19 9.00 9.60 45.5M
2025-05-22 10.05 10.50 9.71 9.72 50.2M
2025-05-21 10.25 11.60 9.94 10.79 65.1M
2025-05-20 9.47 10.75 8.79 10.75 68.0M
2025-05-19 8.24 9.77 8.24 9.77 58.9M
2025-05-16 9.25 10.21 8.38 8.88 62.1M
2025-05-15 8.17 9.31 8.17 9.31 49.3M
2025-05-14 7.69 8.46 7.06 8.46 53.8M
2025-05-13 7.69 7.69 7.69 7.69 5.5M
2025-05-12 6.97 6.99 6.94 6.99 21.5M
2025-05-09 5.78 6.35 5.73 6.35 17.2M
2025-05-08 5.58 6.11 5.47 5.77 19.8M
2025-05-07 5.50 5.62 5.48 5.55 4.8M
2025-05-06 5.35 5.48 5.28 5.48 5.6M
2025-04-30 5.40 5.42 5.21 5.28 4.9M
2025-04-29 5.36 5.44 5.31 5.41 2.9M
2025-04-28 5.46 5.54 5.25 5.37 3.8M
2025-04-25 5.47 5.52 5.42 5.49 2.1M
2025-04-24 5.44 5.55 5.40 5.46 3.9M
2025-04-23 5.46 5.49 5.38 5.45 3.5M
2025-04-22 5.42 5.48 5.39 5.43 2.5M
2025-04-21 5.34 5.42 5.26 5.40 2.9M
2025-04-18 5.45 5.53 5.22 5.34 4.8M
2025-04-17 5.35 5.57 5.33 5.49 6.1M
2025-04-16 5.26 5.43 5.24 5.39 4.9M
2025-04-15 5.21 5.37 5.15 5.32 5.9M
2025-04-14 5.06 5.24 5.06 5.24 3.3M
2025-04-11 4.85 5.09 4.85 5.06 5.3M
2025-04-10 4.79 4.94 4.71 4.93 7.1M
2025-04-09 4.57 4.70 4.26 4.64 7.2M
2025-04-08 4.80 4.86 4.49 4.63 10.1M
2025-04-07 5.18 5.18 4.92 4.92 4.2M
2025-04-03 5.48 5.51 5.40 5.47 3.4M
2025-04-02 5.42 5.54 5.38 5.50 3.1M
2025-04-01 5.38 5.53 5.36 5.42 3.9M
2025-03-31 5.40 5.45 5.26 5.35 4.1M
2025-03-28 5.57 5.59 5.41 5.42 4.8M
2025-03-27 5.57 5.83 5.51 5.57 7.6M
2025-03-26 5.44 5.68 5.43 5.57 9.5M
2025-03-25 5.53 5.55 5.38 5.45 8.8M
2025-03-24 5.69 5.69 5.31 5.48 19.1M
2025-03-21 6.26 6.26 5.89 5.90 28.8M
2025-03-20 5.70 5.74 5.65 5.69 3.6M
2025-03-19 5.80 5.80 5.66 5.72 3.1M
2025-03-18 5.77 5.80 5.73 5.76 3.2M
2025-03-17 5.81 5.81 5.70 5.79 5.1M
2025-03-14 5.74 5.75 5.65 5.72 4.8M
2025-03-13 5.63 5.79 5.53 5.74 7.3M
2025-03-12 5.65 5.75 5.60 5.63 5.5M
2025-03-11 5.52 5.65 5.46 5.64 5.8M
2025-03-10 5.45 5.55 5.42 5.54 6.8M
2025-03-07 5.59 5.65 5.38 5.42 7.7M
2025-03-06 5.46 5.58 5.34 5.54 8.2M
2025-03-05 5.36 5.47 5.25 5.46 6.7M
2025-03-04 5.23 5.36 5.18 5.35 4.7M
2025-03-03 5.21 5.30 5.18 5.23 4.0M
2025-02-28 5.28 5.31 5.19 5.20 3.3M
2025-02-27 5.29 5.33 5.20 5.31 4.6M
2025-02-26 5.26 5.34 5.26 5.29 4.2M
2025-02-25 5.32 5.34 5.24 5.26 3.7M
2025-02-24 5.28 5.35 5.26 5.32 4.9M
2025-02-21 5.29 5.30 5.15 5.28 5.8M
2025-02-20 5.28 5.32 5.26 5.27 4.9M
2025-02-19 5.24 5.30 5.22 5.29 5.0M
2025-02-18 5.32 5.33 5.21 5.24 5.5M
2025-02-17 5.23 5.32 5.20 5.31 6.4M
2025-02-14 5.22 5.23 5.16 5.22 5.2M
2025-02-13 5.31 5.32 5.20 5.20 7.5M
2025-02-12 5.26 5.34 5.23 5.31 10.4M
2025-02-11 5.40 5.45 5.26 5.26 15.0M
2025-02-10 5.42 5.58 5.34 5.49 24.9M
2025-02-07 6.16 6.18 5.62 5.68 31.2M
2025-02-06 5.11 5.62 5.06 5.62 9.5M
2025-02-05 5.18 5.25 5.05 5.11 3.2M
2025-01-27 5.25 5.30 5.17 5.18 3.6M
2025-01-24 5.13 5.48 5.10 5.31 6.9M
2025-01-23 5.17 5.52 5.08 5.18 6.2M
2025-01-22 5.01 5.15 4.94 5.10 2.6M
2025-01-21 5.07 5.09 4.96 5.07 2.9M
2025-01-20 4.84 5.07 4.81 5.07 4.4M
2025-01-17 4.89 4.90 4.80 4.82 2.6M
2025-01-16 4.88 4.96 4.85 4.89 2.3M
2025-01-15 4.83 4.93 4.83 4.88 2.7M
2025-01-14 4.65 4.85 4.61 4.84 3.6M
2025-01-13 4.57 4.67 4.45 4.61 2.9M
2025-01-10 4.73 4.78 4.56 4.57 2.3M
2025-01-09 4.71 4.78 4.70 4.75 2.3M
2025-01-08 4.72 4.78 4.60 4.75 2.5M
2025-01-07 4.68 4.75 4.64 4.74 1.9M
2025-01-06 4.69 4.77 4.49 4.68 2.8M
2025-01-03 4.93 4.97 4.68 4.71 3.0M
2025-01-02 4.90 5.07 4.86 4.93 3.2M