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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 6.01 6.09 5.96 6.04 3.4M
2022-12-29 6.17 6.22 6.04 6.04 3.7M
2022-12-28 6.50 6.52 6.17 6.23 4.9M
2022-12-27 6.38 6.63 6.16 6.41 7.8M
2022-12-26 6.12 6.66 6.08 6.40 10.5M
2022-12-23 6.21 6.28 5.95 6.05 6.1M
2022-12-22 6.59 6.67 6.30 6.31 6.9M
2022-12-21 6.49 6.70 6.42 6.59 10.6M
2022-12-20 6.34 6.85 6.25 6.54 10.6M
2022-12-19 6.36 6.41 6.18 6.24 1.6M
2022-12-16 6.40 6.46 6.30 6.35 1.6M
2022-12-15 6.56 6.70 6.34 6.44 3.3M
2022-12-14 6.47 6.58 6.44 6.50 2.5M
2022-12-13 6.39 6.50 6.33 6.48 2.5M
2022-12-12 6.37 6.39 6.30 6.39 1.1M
2022-12-09 6.41 6.42 6.32 6.37 1.2M
2022-12-08 6.41 6.45 6.36 6.40 1.1M
2022-12-07 6.36 6.45 6.33 6.45 1.7M
2022-12-06 6.45 6.45 6.32 6.36 1.4M
2022-12-05 6.42 6.55 6.40 6.45 2.8M
2022-12-02 6.29 6.47 6.26 6.41 3.0M
2022-12-01 6.27 6.30 6.24 6.29 1.3M
2022-11-30 6.28 6.30 6.22 6.26 1.4M
2022-11-29 6.13 6.28 6.13 6.26 1.5M
2022-11-28 6.17 6.19 6.08 6.15 1.5M
2022-11-25 6.26 6.29 6.18 6.20 2.2M
2022-11-24 6.16 6.35 6.16 6.26 2.2M
2022-11-23 6.18 6.25 6.10 6.16 1.6M
2022-11-22 6.30 6.34 6.10 6.20 2.3M
2022-11-21 6.24 6.33 6.20 6.31 1.4M
2022-11-18 6.29 6.38 6.25 6.26 2.3M
2022-11-17 6.27 6.28 6.21 6.26 1.0M
2022-11-16 6.21 6.27 6.20 6.26 1.7M
2022-11-15 6.19 6.22 6.17 6.21 1.2M
2022-11-14 6.14 6.23 6.14 6.18 1.1M
2022-11-11 6.19 6.24 6.17 6.18 1.4M
2022-11-10 6.14 6.19 6.07 6.17 1.1M
2022-11-09 6.10 6.24 6.08 6.15 1.9M
2022-11-08 6.11 6.14 6.07 6.10 1.1M
2022-11-07 6.06 6.14 6.05 6.10 1.5M
2022-11-04 5.99 6.10 5.95 6.05 1.3M
2022-11-03 6.01 6.02 5.94 5.99 1.0M
2022-11-02 5.92 6.02 5.90 6.00 1.5M
2022-11-01 5.88 5.94 5.83 5.93 1.4M
2022-10-31 5.80 5.91 5.78 5.83 1.4M
2022-10-28 6.08 6.08 5.80 5.82 2.1M
2022-10-27 6.10 6.15 6.06 6.07 0.9M
2022-10-26 6.04 6.17 6.00 6.13 2.0M
2022-10-25 6.05 6.05 5.90 6.01 1.4M
2022-10-24 6.18 6.19 5.95 6.05 1.2M
2022-10-21 6.17 6.19 6.11 6.15 1.0M
2022-10-20 6.16 6.21 6.12 6.15 1.1M
2022-10-19 6.21 6.21 6.11 6.12 1.1M
2022-10-18 6.21 6.23 6.16 6.19 1.4M
2022-10-17 6.20 6.24 6.15 6.20 1.4M
2022-10-14 6.12 6.22 6.11 6.20 1.7M
2022-10-13 6.12 6.15 6.04 6.12 1.8M
2022-10-12 6.04 6.08 5.95 6.08 0.8M
2022-10-11 5.95 6.06 5.80 6.03 1.6M
2022-10-10 6.13 6.13 5.92 5.95 1.4M
2022-09-30 6.01 6.12 5.89 6.10 1.4M
2022-09-29 6.08 6.16 6.06 6.07 1.5M
2022-09-28 6.15 6.22 6.09 6.10 1.4M
2022-09-27 6.03 6.18 6.03 6.16 1.5M
2022-09-26 6.06 6.15 6.01 6.09 2.2M
2022-09-23 6.19 6.20 6.06 6.09 1.3M
2022-09-22 6.30 6.34 6.16 6.18 1.2M
2022-09-21 6.26 6.30 6.13 6.28 1.3M
2022-09-20 6.24 6.31 6.22 6.26 1.0M
2022-09-19 6.28 6.28 6.06 6.22 1.8M
2022-09-16 6.56 6.60 6.24 6.29 1.8M
2022-09-15 6.66 6.76 6.48 6.55 2.1M
2022-09-14 6.58 6.67 6.56 6.66 1.4M
2022-09-13 6.60 6.68 6.53 6.64 2.1M
2022-09-09 6.58 6.67 6.55 6.57 0.9M
2022-09-08 6.66 6.68 6.57 6.59 1.2M
2022-09-07 6.61 6.74 6.60 6.64 1.7M
2022-09-06 6.58 6.66 6.56 6.65 1.7M
2022-09-05 6.49 6.57 6.48 6.56 1.4M
2022-09-02 6.45 6.51 6.40 6.48 1.4M
2022-09-01 6.52 6.63 6.42 6.45 2.5M
2022-08-31 6.72 6.72 6.50 6.52 1.5M
2022-08-30 6.66 6.90 6.60 6.70 2.3M
2022-08-29 6.50 6.67 6.35 6.66 2.0M
2022-08-26 6.54 6.63 6.51 6.54 1.4M
2022-08-25 6.71 6.72 6.53 6.61 1.5M
2022-08-24 6.80 6.83 6.61 6.65 2.0M
2022-08-23 6.75 6.79 6.71 6.79 1.4M
2022-08-22 6.76 6.76 6.61 6.75 1.3M
2022-08-19 6.75 6.82 6.70 6.70 1.6M
2022-08-18 6.81 6.83 6.71 6.75 1.4M
2022-08-17 6.84 6.85 6.77 6.81 2.0M
2022-08-16 6.75 6.84 6.74 6.81 1.1M
2022-08-15 6.80 6.85 6.72 6.77 1.6M
2022-08-12 6.78 6.84 6.74 6.81 1.4M
2022-08-11 6.78 6.83 6.77 6.80 1.7M
2022-08-10 6.77 6.81 6.71 6.78 1.2M
2022-08-09 6.83 6.83 6.72 6.77 1.0M
2022-08-08 6.78 6.88 6.72 6.77 1.8M
2022-08-05 6.73 6.82 6.65 6.78 1.8M
2022-08-04 6.70 6.84 6.67 6.73 2.1M
2022-08-03 6.49 6.70 6.48 6.63 2.4M
2022-08-02 6.75 6.75 6.40 6.47 3.2M
2022-08-01 6.72 6.85 6.66 6.79 1.9M
2022-07-29 6.83 6.83 6.73 6.78 1.4M
2022-07-28 6.82 6.88 6.73 6.80 1.9M
2022-07-27 6.68 6.81 6.66 6.77 2.0M
2022-07-26 6.72 6.75 6.63 6.69 2.1M
2022-07-25 6.62 6.86 6.53 6.76 4.1M
2022-07-22 6.60 6.65 6.50 6.57 1.4M
2022-07-21 6.54 6.62 6.49 6.56 1.5M
2022-07-20 6.59 6.59 6.49 6.54 1.1M
2022-07-19 6.50 6.55 6.42 6.55 1.9M
2022-07-18 6.28 6.53 6.24 6.47 3.2M
2022-07-15 6.40 6.44 6.18 6.18 3.1M
2022-07-14 6.60 6.62 6.42 6.45 4.1M
2022-07-13 6.55 6.66 6.55 6.66 1.9M
2022-07-12 6.64 6.73 6.55 6.55 2.2M
2022-07-11 6.74 6.74 6.62 6.72 2.0M
2022-07-08 6.79 6.84 6.71 6.75 2.0M
2022-07-07 6.92 6.92 6.78 6.80 4.1M
2022-07-06 6.83 7.02 6.70 6.95 5.7M
2022-07-05 6.79 7.08 6.74 6.82 5.4M
2022-07-04 6.79 6.80 6.67 6.78 2.4M
2022-07-01 6.70 6.81 6.64 6.76 3.2M
2022-06-30 6.70 6.80 6.67 6.69 2.9M
2022-06-29 6.83 6.86 6.66 6.66 4.1M
2022-06-28 6.75 6.89 6.66 6.80 7.2M
2022-06-27 6.70 6.74 6.57 6.61 3.7M
2022-06-24 6.54 6.56 6.48 6.56 1.9M
2022-06-23 6.50 6.53 6.43 6.51 1.6M
2022-06-22 6.57 6.57 6.45 6.47 1.8M
2022-06-21 6.58 6.63 6.46 6.55 2.5M
2022-06-20 6.54 6.58 6.48 6.55 1.7M
2022-06-17 6.61 6.61 6.46 6.54 2.3M
2022-06-16 6.53 6.63 6.50 6.61 2.7M
2022-06-15 6.54 6.64 6.50 6.54 2.3M
2022-06-14 6.59 6.59 6.35 6.52 2.3M
2022-06-13 6.62 6.66 6.46 6.52 2.3M
2022-06-10 6.52 6.60 6.46 6.57 1.6M
2022-06-09 6.71 6.72 6.52 6.54 2.3M
2022-06-08 6.70 6.73 6.57 6.68 2.2M
2022-06-07 6.70 6.72 6.56 6.69 2.4M
2022-06-06 6.61 6.74 6.57 6.71 3.0M
2022-06-02 6.55 6.58 6.41 6.56 2.4M
2022-06-01 6.57 6.64 6.49 6.54 2.1M
2022-05-31 6.59 6.59 6.43 6.54 1.9M
2022-05-30 6.52 6.54 6.43 6.52 1.5M
2022-05-27 6.51 6.55 6.41 6.50 1.8M
2022-05-26 6.49 6.56 6.36 6.53 2.4M
2022-05-25 6.37 6.48 6.35 6.47 1.8M
2022-05-24 6.65 6.69 6.32 6.35 3.2M
2022-05-23 6.60 6.67 6.57 6.67 1.6M
2022-05-20 6.60 6.65 6.56 6.62 2.1M
2022-05-19 6.56 6.64 6.51 6.59 2.2M
2022-05-18 6.45 6.74 6.42 6.68 3.5M
2022-05-17 6.57 6.62 6.44 6.47 2.8M
2022-05-16 6.64 6.65 6.45 6.62 2.2M
2022-05-13 6.67 6.85 6.61 6.63 3.0M
2022-05-12 6.50 6.70 6.41 6.68 3.8M
2022-05-11 6.65 6.74 6.50 6.50 4.7M
2022-05-10 6.35 6.60 6.35 6.59 4.2M
2022-05-09 6.28 6.57 6.25 6.55 4.5M
2022-05-06 6.34 6.65 6.21 6.29 5.8M
2022-05-05 6.34 6.50 6.26 6.49 4.7M
2022-04-29 6.07 6.40 6.07 6.27 7.6M
2022-04-28 6.10 6.29 5.92 6.06 7.3M
2022-04-27 6.00 6.42 5.97 6.23 11.8M
2022-04-26 6.87 6.93 6.63 6.63 11.6M
2022-04-25 7.91 8.26 7.18 7.37 22.6M
2022-04-22 7.10 7.68 7.03 7.68 7.8M
2022-04-21 6.82 7.22 6.77 6.98 6.5M
2022-04-20 6.85 6.96 6.77 6.83 2.3M
2022-04-19 6.71 6.83 6.69 6.79 1.6M
2022-04-18 6.65 6.76 6.52 6.73 1.5M
2022-04-15 6.80 6.81 6.63 6.66 2.2M
2022-04-14 6.80 6.89 6.78 6.82 1.8M
2022-04-13 6.88 6.89 6.72 6.80 1.4M
2022-04-12 6.79 6.97 6.71 6.92 1.8M
2022-04-11 7.00 7.00 6.76 6.78 2.4M
2022-04-08 7.19 7.19 6.93 6.99 2.3M
2022-04-07 7.27 7.28 7.08 7.09 1.9M
2022-04-06 7.12 7.31 7.08 7.28 2.4M
2022-04-01 7.19 7.19 7.03 7.13 2.0M
2022-03-31 7.02 7.21 7.02 7.21 2.4M
2022-03-30 7.09 7.10 7.00 7.10 1.9M
2022-03-29 7.14 7.21 7.01 7.03 2.0M
2022-03-28 7.22 7.27 7.04 7.17 2.5M
2022-03-25 7.18 7.40 7.15 7.25 2.9M
2022-03-24 7.24 7.24 7.10 7.14 2.0M
2022-03-23 7.28 7.35 7.21 7.26 1.9M
2022-03-22 7.27 7.35 7.17 7.29 1.9M
2022-03-21 7.18 7.29 7.14 7.27 2.6M
2022-03-18 7.02 7.22 6.98 7.18 3.0M
2022-03-17 7.08 7.18 7.00 7.05 3.5M
2022-03-16 6.79 7.02 6.75 6.99 5.0M
2022-03-15 7.16 7.16 6.71 6.71 4.8M
2022-03-14 7.41 7.44 7.15 7.15 3.5M
2022-03-11 7.46 7.50 7.21 7.47 4.0M
2022-03-10 7.50 7.58 7.42 7.46 3.7M
2022-03-09 7.50 7.53 7.05 7.42 4.7M
2022-03-08 7.72 7.76 7.42 7.45 4.5M
2022-03-07 7.83 7.95 7.67 7.74 4.0M
2022-03-04 8.05 8.09 7.78 7.85 5.0M
2022-03-03 8.16 8.20 8.03 8.09 4.2M
2022-03-02 8.15 8.22 8.11 8.15 3.3M
2022-03-01 8.18 8.20 8.06 8.17 3.1M
2022-02-28 8.26 8.31 7.98 8.12 4.7M
2022-02-25 8.25 8.55 8.21 8.27 6.1M
2022-02-24 8.58 8.58 8.07 8.23 9.8M
2022-02-23 8.64 8.67 8.45 8.54 5.4M
2022-02-22 8.72 8.76 8.50 8.62 8.3M
2022-02-21 8.76 8.84 8.57 8.81 10.7M
2022-02-18 8.50 8.93 8.37 8.78 15.1M
2022-02-17 8.54 8.78 8.41 8.60 10.2M
2022-02-16 8.60 8.60 8.44 8.58 8.1M
2022-02-15 8.47 8.79 8.40 8.56 13.1M
2022-02-14 8.03 8.73 8.01 8.60 17.5M
2022-02-11 8.20 8.26 8.04 8.09 8.6M
2022-02-10 8.45 8.49 8.10 8.24 9.9M
2022-02-09 8.16 8.26 8.00 8.20 16.5M
2022-02-08 7.35 8.10 7.35 8.10 17.5M
2022-02-07 7.43 7.78 7.19 7.36 9.7M
2022-01-28 7.50 7.85 7.34 7.34 15.3M
2022-01-27 8.88 8.89 8.15 8.15 16.0M
2022-01-26 9.04 9.19 8.61 9.05 20.9M
2022-01-25 8.95 9.86 8.56 9.32 35.3M
2022-01-24 8.17 9.04 8.11 9.04 15.9M
2022-01-21 8.47 8.67 8.06 8.22 16.3M
2022-01-20 8.98 9.33 8.60 8.65 32.2M
2022-01-19 7.94 8.72 7.93 8.72 9.9M
2022-01-18 8.40 8.45 7.90 7.93 8.8M
2022-01-17 8.34 8.49 8.10 8.42 7.1M
2022-01-14 8.30 8.50 8.26 8.34 7.0M
2022-01-13 8.23 8.40 8.23 8.33 5.7M
2022-01-12 8.21 8.31 8.18 8.28 3.9M
2022-01-11 8.32 8.35 8.16 8.21 3.4M
2022-01-10 7.98 8.28 7.94 8.23 4.8M
2022-01-07 8.29 8.31 8.01 8.03 4.7M
2022-01-06 8.11 8.33 8.09 8.29 5.6M
2022-01-05 8.15 8.27 8.06 8.18 5.6M
2022-01-04 7.93 8.15 7.88 8.15 4.7M