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
2023-12-29 6.96 7.17 6.94 7.15 3.5M
2023-12-28 7.11 7.11 6.89 6.96 4.2M
2023-12-27 7.10 7.18 7.00 7.08 2.8M
2023-12-26 7.25 7.25 7.08 7.10 3.2M
2023-12-25 7.30 7.36 7.09 7.19 5.3M
2023-12-22 7.48 7.53 7.31 7.35 6.3M
2023-12-21 7.20 7.45 7.11 7.44 4.9M
2023-12-20 7.26 7.33 7.21 7.25 2.8M
2023-12-19 7.22 7.29 7.15 7.24 3.1M
2023-12-18 7.30 7.39 7.22 7.27 3.4M
2023-12-15 7.27 7.34 7.21 7.34 2.7M
2023-12-14 7.32 7.38 7.26 7.27 2.9M
2023-12-13 7.35 7.36 7.22 7.25 3.0M
2023-12-12 7.27 7.27 7.15 7.24 3.0M
2023-12-11 6.97 7.25 6.97 7.15 5.0M
2023-12-08 7.30 7.30 7.04 7.04 5.1M
2023-12-07 7.34 7.45 7.29 7.31 3.6M
2023-12-06 7.25 7.36 7.16 7.33 4.2M
2023-12-05 7.28 7.36 7.17 7.18 3.0M
2023-12-04 7.27 7.34 7.17 7.27 4.4M
2023-12-01 7.24 7.41 7.21 7.27 6.6M
2023-11-30 7.24 7.26 7.15 7.24 2.7M
2023-11-29 7.35 7.48 7.23 7.23 4.1M
2023-11-28 7.23 7.44 7.20 7.36 4.5M
2023-11-27 7.28 7.33 7.21 7.23 3.4M
2023-11-24 7.36 7.40 7.27 7.29 2.5M
2023-11-23 7.30 7.44 7.30 7.35 3.5M
2023-11-22 7.35 7.45 7.31 7.35 4.5M
2023-11-21 7.41 7.48 7.32 7.37 4.3M
2023-11-20 7.50 7.50 7.22 7.39 7.0M
2023-11-17 7.35 7.55 7.31 7.48 7.0M
2023-11-16 7.25 7.44 7.24 7.35 5.5M
2023-11-15 7.29 7.34 7.18 7.29 3.9M
2023-11-14 7.27 7.30 7.15 7.27 4.5M
2023-11-13 7.36 7.36 7.10 7.24 6.2M
2023-11-10 7.17 7.28 7.15 7.21 4.1M
2023-11-09 7.36 7.42 7.16 7.20 6.6M
2023-11-08 7.31 7.50 7.29 7.36 7.4M
2023-11-07 7.34 7.38 7.15 7.31 7.9M
2023-11-06 7.30 7.50 7.20 7.32 10.1M
2023-11-03 7.30 7.37 7.04 7.17 11.8M
2023-11-02 7.19 7.60 7.19 7.38 14.6M
2023-11-01 7.37 7.37 7.17 7.21 7.6M
2023-10-31 7.36 7.46 7.23 7.27 8.5M
2023-10-30 7.43 7.56 7.24 7.31 17.1M
2023-10-27 7.17 7.90 7.17 7.47 30.2M
2023-10-26 7.11 7.45 7.08 7.18 19.0M
2023-10-25 6.83 7.28 6.72 7.12 29.9M
2023-10-24 6.29 6.85 6.20 6.85 14.0M
2023-10-23 6.58 6.66 6.15 6.23 19.0M
2023-10-20 6.77 6.77 6.50 6.58 21.1M
2023-10-19 7.01 7.24 7.01 7.01 25.4M
2023-10-18 7.50 7.88 7.28 7.79 42.9M
2023-10-17 6.51 7.16 6.49 7.16 9.9M
2023-10-16 6.35 6.57 6.33 6.51 3.2M
2023-10-13 6.49 6.52 6.34 6.35 1.5M
2023-10-12 6.39 6.52 6.35 6.51 1.7M
2023-10-11 6.48 6.52 6.35 6.38 1.7M
2023-10-10 6.61 6.63 6.47 6.50 2.0M
2023-10-09 6.61 6.69 6.53 6.59 2.9M
2023-09-28 6.59 6.65 6.52 6.61 1.8M
2023-09-27 6.53 6.58 6.44 6.56 1.5M
2023-09-26 6.49 6.60 6.42 6.51 1.8M
2023-09-25 6.56 6.64 6.46 6.47 1.5M
2023-09-22 6.42 6.55 6.37 6.54 1.8M
2023-09-21 6.50 6.54 6.37 6.42 1.8M
2023-09-20 6.47 6.57 6.44 6.48 1.5M
2023-09-19 6.58 6.62 6.46 6.49 1.4M
2023-09-18 6.44 6.60 6.37 6.58 2.0M
2023-09-15 6.36 6.47 6.30 6.43 1.3M
2023-09-14 6.45 6.50 6.31 6.36 1.3M
2023-09-13 6.58 6.58 6.41 6.45 1.8M
2023-09-12 6.61 6.61 6.52 6.54 1.9M
2023-09-11 6.50 6.61 6.43 6.61 2.4M
2023-09-08 6.52 6.55 6.47 6.50 1.9M
2023-09-07 6.45 6.55 6.44 6.48 1.8M
2023-09-06 6.46 6.51 6.43 6.49 1.6M
2023-09-05 6.53 6.54 6.41 6.49 2.5M
2023-09-04 6.44 6.54 6.40 6.54 2.9M
2023-09-01 6.37 6.45 6.29 6.44 3.1M
2023-08-31 6.40 6.45 6.33 6.37 2.7M
2023-08-30 6.39 6.45 6.36 6.36 3.5M
2023-08-29 6.42 6.47 6.36 6.40 5.5M
2023-08-28 6.38 6.65 6.30 6.45 8.1M
2023-08-25 6.23 6.33 6.10 6.15 2.4M
2023-08-24 6.25 6.31 6.11 6.22 3.1M
2023-08-23 6.35 6.36 6.17 6.24 2.4M
2023-08-22 6.45 6.59 6.21 6.37 4.0M
2023-08-21 6.30 6.48 6.28 6.45 3.0M
2023-08-18 6.31 6.40 6.30 6.30 1.7M
2023-08-17 6.25 6.35 6.18 6.35 1.9M
2023-08-16 6.32 6.33 6.22 6.26 1.6M
2023-08-15 6.22 6.35 6.18 6.32 1.9M
2023-08-14 6.14 6.27 6.05 6.20 1.8M
2023-08-11 6.20 6.26 6.16 6.16 1.7M
2023-08-10 6.08 6.23 6.08 6.18 1.7M
2023-08-09 6.21 6.21 6.08 6.11 1.5M
2023-08-08 6.16 6.20 6.10 6.19 1.8M
2023-08-07 6.27 6.27 6.13 6.17 2.4M
2023-08-04 6.34 6.38 6.22 6.23 1.8M
2023-08-03 6.39 6.43 6.32 6.34 1.6M
2023-08-02 6.42 6.47 6.39 6.43 1.4M
2023-08-01 6.41 6.46 6.39 6.43 1.6M
2023-07-31 6.39 6.44 6.33 6.41 2.3M
2023-07-28 6.37 6.45 6.33 6.40 2.1M
2023-07-27 6.37 6.41 6.30 6.35 2.2M
2023-07-26 6.27 6.37 6.25 6.37 2.3M
2023-07-25 6.22 6.29 6.15 6.27 2.8M
2023-07-24 6.21 6.27 6.15 6.19 2.1M
2023-07-21 6.13 6.29 6.11 6.24 3.5M
2023-07-20 6.17 6.22 6.09 6.14 3.3M
2023-07-19 6.14 6.22 6.09 6.13 3.8M
2023-07-18 6.01 6.10 5.96 6.07 2.6M
2023-07-17 5.96 6.01 5.92 6.00 2.9M
2023-07-14 5.97 6.01 5.87 5.98 4.7M
2023-07-13 5.84 5.92 5.83 5.86 1.6M
2023-07-12 5.90 5.93 5.82 5.86 1.6M
2023-07-11 5.88 5.92 5.86 5.92 1.8M
2023-07-10 5.99 5.99 5.86 5.89 2.3M
2023-07-07 5.90 5.99 5.90 5.98 1.7M
2023-07-06 5.93 5.95 5.90 5.93 1.6M
2023-07-05 5.96 5.97 5.89 5.94 1.5M
2023-07-04 5.95 5.99 5.91 5.94 1.9M
2023-07-03 6.01 6.01 5.91 5.93 2.5M
2023-06-30 5.87 6.04 5.87 5.96 5.1M
2023-06-29 5.85 5.92 5.83 5.86 1.8M
2023-06-28 5.87 5.87 5.79 5.83 1.4M
2023-06-27 5.70 5.90 5.69 5.87 3.8M
2023-06-26 5.63 5.76 5.63 5.69 2.9M
2023-06-21 5.76 5.77 5.63 5.66 3.4M
2023-06-20 6.05 6.20 5.47 5.85 9.9M
2023-06-19 6.09 6.09 5.92 6.06 3.5M
2023-06-16 5.90 6.14 5.90 6.10 3.5M
2023-06-15 5.91 5.96 5.87 5.95 2.0M
2023-06-14 5.87 5.92 5.80 5.91 2.1M
2023-06-13 5.88 5.88 5.78 5.85 1.5M
2023-06-12 5.63 5.87 5.61 5.83 3.9M
2023-06-09 5.73 5.79 5.64 5.67 2.4M
2023-06-08 5.69 5.80 5.65 5.69 2.2M
2023-06-07 5.65 5.78 5.55 5.73 3.8M
2023-06-06 5.95 6.09 5.61 5.63 7.9M
2023-06-05 5.80 5.96 5.75 5.95 2.6M
2023-06-02 5.79 5.82 5.72 5.80 1.8M
2023-06-01 5.75 5.82 5.68 5.79 1.2M
2023-05-31 5.84 5.85 5.75 5.76 1.1M
2023-05-30 5.86 5.86 5.76 5.84 1.2M
2023-05-29 5.96 5.96 5.83 5.86 1.9M
2023-05-26 5.87 5.92 5.81 5.92 2.4M
2023-05-25 5.78 5.84 5.74 5.84 1.7M
2023-05-24 5.83 5.86 5.76 5.79 1.4M
2023-05-23 5.83 5.88 5.79 5.82 1.5M
2023-05-22 5.78 5.86 5.77 5.86 1.2M
2023-05-19 5.80 5.86 5.74 5.82 1.3M
2023-05-18 5.90 5.90 5.81 5.83 0.9M
2023-05-17 5.75 5.86 5.69 5.85 1.7M
2023-05-16 5.84 5.84 5.70 5.76 1.0M
2023-05-15 5.85 5.89 5.73 5.82 1.8M
2023-05-12 5.80 5.98 5.80 5.85 3.5M
2023-05-11 5.69 5.83 5.66 5.82 2.2M
2023-05-10 5.63 5.72 5.62 5.69 1.8M
2023-05-09 5.74 5.74 5.62 5.63 1.6M
2023-05-08 5.71 5.76 5.65 5.69 1.2M
2023-05-05 5.71 5.75 5.65 5.73 1.8M
2023-05-04 5.59 5.73 5.59 5.71 2.2M
2023-04-28 5.53 5.63 5.47 5.61 2.3M
2023-04-27 5.53 5.58 5.48 5.52 1.9M
2023-04-26 5.35 5.57 5.35 5.57 1.7M
2023-04-25 5.56 5.57 5.35 5.41 2.6M
2023-04-24 5.73 5.73 5.50 5.56 3.4M
2023-04-21 5.79 5.81 5.67 5.73 2.5M
2023-04-20 5.84 5.87 5.77 5.81 2.1M
2023-04-19 5.95 5.97 5.82 5.82 2.0M
2023-04-18 5.88 6.00 5.79 5.96 3.6M
2023-04-17 5.86 5.90 5.78 5.89 1.9M
2023-04-14 5.89 5.90 5.82 5.86 1.7M
2023-04-13 5.98 5.98 5.85 5.88 2.5M
2023-04-12 6.11 6.15 5.92 5.95 6.1M
2023-04-11 6.02 6.16 6.02 6.10 3.4M
2023-04-10 6.12 6.14 6.04 6.09 2.8M
2023-04-07 5.98 6.17 5.97 6.14 3.3M
2023-04-06 5.95 6.02 5.93 5.98 1.6M
2023-04-04 6.08 6.08 5.94 5.94 2.0M
2023-04-03 6.08 6.10 6.03 6.06 1.2M
2023-03-31 6.01 6.12 6.00 6.10 1.2M
2023-03-30 6.14 6.14 5.99 6.02 1.4M
2023-03-29 6.13 6.16 6.06 6.09 1.3M
2023-03-28 6.22 6.22 6.07 6.12 1.0M
2023-03-27 6.26 6.27 6.14 6.17 1.5M
2023-03-24 6.27 6.30 6.20 6.25 1.3M
2023-03-23 6.30 6.30 6.20 6.27 1.3M
2023-03-22 6.22 6.34 6.22 6.30 1.4M
2023-03-21 6.12 6.24 6.09 6.22 1.4M
2023-03-20 6.03 6.16 6.03 6.13 1.8M
2023-03-17 6.14 6.22 6.09 6.11 1.6M
2023-03-16 6.31 6.31 6.11 6.14 2.5M
2023-03-15 6.14 6.26 6.12 6.24 1.9M
2023-03-14 6.22 6.24 6.06 6.09 2.0M
2023-03-13 6.44 6.44 5.92 6.24 4.3M
2023-03-10 6.47 6.47 6.38 6.38 1.4M
2023-03-09 6.49 6.52 6.41 6.47 1.6M
2023-03-08 6.38 6.50 6.31 6.46 1.5M
2023-03-07 6.54 6.54 6.34 6.36 1.9M
2023-03-06 6.51 6.60 6.51 6.53 2.0M
2023-03-03 6.59 6.60 6.48 6.52 1.4M
2023-03-02 6.54 6.64 6.54 6.61 1.8M
2023-03-01 6.59 6.59 6.48 6.56 1.9M
2023-02-28 6.43 6.58 6.43 6.57 2.5M
2023-02-27 6.43 6.49 6.35 6.40 1.7M
2023-02-24 6.48 6.48 6.39 6.44 1.6M
2023-02-23 6.46 6.55 6.40 6.45 2.2M
2023-02-22 6.43 6.47 6.37 6.46 2.0M
2023-02-21 6.39 6.48 6.38 6.44 2.6M
2023-02-20 6.43 6.46 6.32 6.44 1.8M
2023-02-17 6.41 6.58 6.36 6.39 2.6M
2023-02-16 6.65 6.65 6.34 6.40 4.2M
2023-02-15 6.71 6.74 6.56 6.59 4.4M
2023-02-14 6.77 6.77 6.65 6.70 5.0M
2023-02-13 6.61 6.71 6.58 6.66 5.1M
2023-02-10 6.84 6.84 6.53 6.60 5.8M
2023-02-09 6.60 6.81 6.58 6.68 6.1M
2023-02-08 6.73 6.77 6.59 6.64 4.4M
2023-02-07 6.59 6.74 6.52 6.70 6.2M
2023-02-06 6.55 6.69 6.52 6.62 8.1M
2023-02-03 6.55 6.63 6.51 6.57 5.9M
2023-02-02 6.53 6.63 6.46 6.50 7.7M
2023-02-01 6.24 6.63 6.20 6.59 7.0M
2023-01-31 6.16 6.23 6.11 6.21 2.0M
2023-01-30 6.14 6.18 6.13 6.17 1.7M
2023-01-20 6.13 6.16 6.08 6.11 1.5M
2023-01-19 5.97 6.16 5.96 6.13 3.1M
2023-01-18 5.91 6.01 5.91 5.99 1.6M
2023-01-17 5.98 6.01 5.90 5.91 1.2M
2023-01-16 5.92 6.00 5.92 5.98 1.5M
2023-01-13 5.88 5.92 5.85 5.92 1.3M
2023-01-12 5.90 5.93 5.84 5.88 1.5M
2023-01-11 5.99 6.00 5.87 5.89 2.4M
2023-01-10 6.04 6.07 5.99 5.99 1.6M
2023-01-09 6.03 6.07 6.03 6.07 1.7M
2023-01-06 6.08 6.09 6.03 6.04 2.2M
2023-01-05 6.08 6.09 6.03 6.06 2.3M
2023-01-04 6.06 6.12 6.03 6.09 3.0M
2023-01-03 6.03 6.07 5.97 6.07 2.7M