Zhejiang Zhaolong Interconnect Tech (300913)

300913
🏛️ China →
59.39
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
2021-12-31 18.26 18.45 18.14 18.25 1.3M
2021-12-30 18.21 18.51 18.21 18.29 1.4M
2021-12-29 18.19 18.37 17.89 18.23 1.3M
2021-12-28 17.93 18.31 17.91 18.19 1.2M
2021-12-27 17.85 18.10 17.73 18.00 1.2M
2021-12-24 18.75 18.87 17.85 17.87 2.5M
2021-12-23 18.93 18.97 18.37 18.75 1.8M
2021-12-22 18.97 19.04 18.84 18.86 1.4M
2021-12-21 18.73 18.99 18.63 18.87 1.6M
2021-12-20 19.32 19.57 18.54 18.56 2.9M
2021-12-17 20.15 20.22 19.42 19.50 2.7M
2021-12-16 20.20 20.40 20.04 20.26 2.2M
2021-12-15 20.34 20.56 20.14 20.24 2.4M
2021-12-14 19.87 20.51 19.61 20.37 3.8M
2021-12-13 19.63 19.97 19.40 19.87 2.3M
2021-12-10 19.94 19.94 19.45 19.65 2.3M
2021-12-09 20.03 20.58 19.93 19.97 2.9M
2021-12-08 20.00 20.13 19.72 20.03 2.3M
2021-12-07 19.53 20.15 19.29 20.00 3.5M
2021-12-06 19.88 20.09 19.21 19.52 3.6M
2021-12-03 20.08 20.39 19.58 19.88 4.3M
2021-12-02 22.17 22.17 19.93 20.03 8.1M
2021-12-01 21.89 22.27 21.42 22.22 4.4M
2021-11-30 23.63 23.63 21.68 21.90 8.5M
2021-11-29 22.05 23.66 22.01 23.39 9.2M
2021-11-26 21.49 23.04 21.01 22.62 10.3M
2021-11-25 21.84 22.03 21.18 21.39 5.2M
2021-11-24 21.69 22.29 21.38 22.06 7.7M
2021-11-23 21.42 21.87 21.05 21.76 6.7M
2021-11-22 21.04 21.60 20.92 21.27 5.3M
2021-11-19 21.55 21.78 20.76 21.19 7.1M
2021-11-18 22.19 22.39 21.55 21.61 6.7M
2021-11-17 22.01 22.77 22.01 22.33 6.8M
2021-11-16 22.87 23.07 21.87 22.13 9.1M
2021-11-15 22.90 24.00 22.23 23.29 11.5M
2021-11-12 21.85 24.13 21.44 22.57 15.0M
2021-11-11 21.66 22.26 21.08 21.99 13.9M
2021-11-10 22.85 23.12 21.25 21.41 18.3M
2021-11-09 19.20 22.68 19.00 22.68 13.0M
2021-11-08 18.95 19.29 18.70 18.90 5.3M
2021-11-05 18.67 19.39 18.55 18.95 7.4M
2021-11-04 18.79 19.00 18.49 18.86 5.0M
2021-11-03 18.23 18.96 18.04 18.84 6.3M
2021-11-02 18.39 18.59 17.88 18.10 4.3M
2021-11-01 17.49 18.57 17.49 18.35 5.2M
2021-10-29 17.43 18.25 17.36 17.64 4.2M
2021-10-28 16.99 17.40 16.62 17.20 3.1M
2021-10-27 18.33 18.49 16.92 16.92 6.2M
2021-10-26 18.42 18.67 17.93 18.62 4.6M
2021-10-25 18.14 18.71 17.88 18.43 3.8M
2021-10-22 18.94 18.94 17.96 18.13 5.4M
2021-10-21 18.99 19.20 18.55 18.95 5.4M
2021-10-20 18.65 19.66 18.25 19.25 8.6M
2021-10-19 18.60 19.00 18.47 18.51 5.3M
2021-10-18 18.70 19.09 18.37 18.91 6.7M
2021-10-15 17.65 19.41 17.44 18.73 10.1M
2021-10-14 18.27 18.27 17.73 17.82 4.1M
2021-10-13 17.66 18.25 17.47 18.07 6.0M
2021-10-12 17.47 17.80 17.23 17.67 4.0M
2021-10-11 16.74 17.83 15.89 17.80 6.2M
2021-10-08 16.61 16.86 16.59 16.74 1.7M
2021-09-30 16.45 16.62 16.28 16.59 1.8M
2021-09-29 17.39 17.59 16.33 16.37 4.3M
2021-09-28 18.00 18.45 17.77 17.89 4.5M
2021-09-27 18.01 18.33 17.61 17.92 4.7M
2021-09-24 17.46 17.99 17.22 17.95 4.6M
2021-09-23 17.17 18.08 17.13 17.61 4.2M
2021-09-22 17.13 17.31 16.85 17.21 2.0M
2021-09-17 16.61 17.27 16.60 17.19 2.2M
2021-09-16 17.25 17.28 16.67 16.72 1.9M
2021-09-15 16.87 17.29 16.67 17.25 2.0M
2021-09-14 17.09 17.22 16.87 16.87 2.2M
2021-09-13 17.49 17.49 17.06 17.09 2.7M
2021-09-10 18.01 18.10 17.51 17.53 3.8M
2021-09-09 17.64 18.23 17.53 18.19 4.3M
2021-09-08 17.72 17.87 17.45 17.71 3.2M
2021-09-07 17.99 17.99 17.60 17.73 3.4M
2021-09-06 17.87 18.03 17.57 17.95 3.2M
2021-09-03 18.33 18.47 17.79 17.87 4.6M
2021-09-02 18.14 18.77 17.84 18.27 6.9M
2021-09-01 17.73 18.52 17.55 18.33 8.8M
2021-08-31 17.38 17.99 16.95 17.97 7.5M
2021-08-30 17.25 18.25 17.15 17.37 6.0M
2021-08-27 16.46 16.93 16.35 16.93 3.2M
2021-08-26 17.23 17.29 16.57 16.61 3.0M
2021-08-25 17.14 17.39 17.01 17.27 2.3M
2021-08-24 17.77 17.78 17.15 17.23 3.4M
2021-08-23 16.22 17.72 16.22 17.44 6.1M
2021-08-20 17.08 17.13 16.05 16.21 5.1M
2021-08-19 17.19 18.43 17.15 17.35 6.5M
2021-08-18 17.20 17.45 16.98 17.37 3.2M
2021-08-17 17.29 17.78 17.12 17.24 4.4M
2021-08-16 17.92 17.92 16.95 17.39 5.1M
2021-08-13 16.99 17.52 16.91 17.51 4.8M
2021-08-12 17.35 17.35 16.94 17.05 3.0M
2021-08-11 16.92 17.53 16.77 17.27 4.5M
2021-08-10 16.59 17.12 16.50 17.05 4.0M
2021-08-09 16.13 16.62 16.13 16.57 2.6M
2021-08-06 16.02 16.30 15.83 16.28 2.3M
2021-08-05 16.47 16.50 15.89 16.01 3.0M
2021-08-04 16.23 16.61 16.23 16.57 2.2M
2021-08-03 16.33 16.75 16.20 16.36 2.9M
2021-08-02 16.20 16.47 16.01 16.43 2.5M
2021-07-30 15.69 16.30 15.58 16.14 2.8M
2021-07-29 15.50 15.99 15.50 15.72 2.7M
2021-07-28 16.50 16.53 15.34 15.42 4.2M
2021-07-27 16.53 17.04 16.53 16.57 3.1M
2021-07-26 17.08 17.18 16.40 16.55 2.6M
2021-07-23 17.23 17.46 16.83 16.85 3.2M
2021-07-22 16.71 17.53 16.62 17.27 5.0M
2021-07-21 16.61 16.85 16.61 16.71 2.0M
2021-07-20 16.77 17.07 16.57 16.71 2.9M
2021-07-19 16.54 17.54 16.17 17.09 5.0M
2021-07-16 17.25 17.25 16.55 16.67 5.3M
2021-07-15 18.33 18.99 17.54 17.59 7.4M
2021-07-14 17.19 18.00 17.04 18.00 7.8M
2021-07-13 16.94 17.21 16.70 17.21 3.0M
2021-07-12 16.73 17.41 16.73 17.10 3.9M
2021-07-09 16.57 16.85 16.57 16.70 2.0M
2021-07-08 17.10 17.10 16.53 16.69 3.0M
2021-07-07 16.93 17.19 16.82 17.02 2.4M
2021-07-06 16.87 16.97 16.57 16.97 2.3M
2021-07-05 16.47 16.96 16.47 16.93 3.3M
2021-07-02 16.52 16.79 16.40 16.46 2.4M
2021-07-01 17.51 17.51 16.59 16.69 4.1M
2021-06-30 17.29 17.52 17.13 17.47 2.7M
2021-06-29 17.83 18.09 17.22 17.27 4.2M
2021-06-28 17.62 17.93 17.51 17.87 3.9M
2021-06-25 17.81 17.93 17.49 17.60 4.2M
2021-06-24 18.31 18.37 17.55 17.97 6.2M
2021-06-23 18.13 18.45 18.08 18.19 6.9M
2021-06-22 18.45 18.65 17.97 18.05 9.5M
2021-06-21 19.79 19.95 18.09 18.60 16.2M
2021-06-18 16.54 19.27 16.54 19.27 10.5M
2021-06-17 15.87 16.11 15.60 16.06 2.6M
2021-06-16 16.27 16.57 15.85 15.87 2.7M
2021-06-15 16.17 16.65 16.14 16.30 2.6M
2021-06-11 16.93 16.93 16.41 16.47 3.5M
2021-06-10 16.31 16.83 16.25 16.68 4.4M
2021-06-09 16.11 16.70 15.97 16.43 3.7M
2021-06-08 16.09 16.25 15.85 15.96 2.6M
2021-06-07 15.51 16.23 15.47 16.09 3.6M
2021-06-04 16.17 16.47 15.81 15.85 3.7M
2021-06-03 16.37 17.08 16.18 16.43 5.3M
2021-06-02 16.34 16.50 16.11 16.29 2.6M
2021-06-01 16.20 16.37 16.05 16.34 2.6M
2021-05-31 15.92 16.25 15.90 16.25 2.0M
2021-05-28 16.17 16.40 16.00 16.01 2.7M
2021-05-27 16.00 16.33 15.97 16.23 3.2M
2021-05-26 15.73 16.65 15.67 16.32 5.6M
2021-05-25 15.37 15.53 15.23 15.47 2.4M
2021-05-24 15.71 15.77 15.14 15.40 3.1M
2021-05-21 15.99 16.10 15.64 15.71 2.4M
2021-05-20 16.24 16.24 15.97 15.97 1.9M
2021-05-19 16.32 16.59 16.13 16.25 2.2M
2021-05-18 16.19 16.65 16.13 16.45 2.1M
2021-05-17 16.38 16.38 16.03 16.27 2.2M
2021-05-14 16.04 16.64 15.93 16.45 3.2M
2021-05-13 16.05 16.34 15.92 15.94 2.1M
2021-05-12 16.39 16.39 16.15 16.31 1.8M
2021-05-11 16.18 16.44 16.02 16.44 2.0M
2021-05-10 16.12 16.30 15.95 16.18 1.6M
2021-05-07 16.17 16.31 16.03 16.11 1.9M
2021-05-06 15.99 16.18 15.84 16.03 2.0M
2021-04-30 16.63 16.73 15.89 15.90 3.8M
2021-04-29 17.05 17.12 16.57 16.61 2.8M
2021-04-28 16.88 17.15 16.80 17.03 2.2M
2021-04-27 17.47 17.60 16.67 16.91 4.3M
2021-04-26 17.60 17.96 17.33 17.49 4.6M
2021-04-23 19.20 19.24 17.58 17.81 9.9M
2021-04-22 19.63 19.87 19.34 19.68 6.9M
2021-04-21 18.86 20.13 18.73 19.82 10.4M
2021-04-20 19.62 19.85 18.93 19.05 5.1M
2021-04-19 19.28 19.57 19.12 19.37 5.6M
2021-04-16 18.21 19.81 18.17 19.25 7.7M
2021-04-15 19.03 19.25 18.01 18.13 5.1M
2021-04-14 18.47 19.47 18.47 19.13 5.6M
2021-04-13 18.93 19.05 18.22 18.39 3.8M
2021-04-12 19.13 19.51 18.67 18.77 4.6M
2021-04-09 18.76 19.40 18.74 19.32 6.4M
2021-04-08 19.25 19.71 18.81 18.94 9.1M
2021-04-07 18.39 19.07 18.13 19.05 6.5M
2021-04-06 18.11 18.72 18.07 18.47 3.8M
2021-04-02 17.67 18.33 17.63 18.14 3.7M
2021-04-01 17.81 18.17 17.72 17.76 2.9M
2021-03-31 17.69 17.99 17.52 17.92 2.9M
2021-03-30 18.36 18.53 17.72 17.79 4.0M
2021-03-29 18.80 18.90 18.25 18.31 4.3M
2021-03-26 19.33 19.37 18.89 18.96 4.3M
2021-03-25 18.80 19.42 18.69 19.40 6.0M
2021-03-24 18.92 19.19 18.42 18.98 5.0M
2021-03-23 19.27 19.57 18.93 19.19 6.7M
2021-03-22 18.86 19.79 18.86 19.55 8.9M
2021-03-19 19.05 19.85 18.72 18.93 10.2M
2021-03-18 18.30 19.12 18.01 18.90 6.7M
2021-03-17 17.77 18.39 17.73 18.29 4.0M
2021-03-16 17.63 18.01 17.47 17.91 3.6M
2021-03-15 18.47 18.47 17.37 17.67 5.5M
2021-03-12 18.73 18.87 18.45 18.69 5.3M
2021-03-11 18.90 18.99 18.46 18.87 7.7M
2021-03-10 17.80 19.19 17.21 19.19 12.5M
2021-03-09 17.81 18.73 16.93 17.85 7.5M
2021-03-08 17.46 18.35 17.45 17.75 5.6M
2021-03-05 16.93 17.57 16.90 17.45 3.0M
2021-03-04 17.63 17.78 17.10 17.16 4.0M
2021-03-03 17.57 17.72 17.20 17.65 3.1M
2021-03-02 18.33 18.33 17.39 17.58 4.2M
2021-03-01 17.75 18.23 17.75 18.03 3.6M
2021-02-26 17.19 17.98 17.05 17.69 4.0M
2021-02-25 18.51 18.67 17.46 17.61 5.1M
2021-02-24 18.33 18.66 17.91 18.26 5.8M
2021-02-23 17.55 19.21 17.27 18.64 9.3M
2021-02-22 17.83 18.42 17.54 17.67 6.2M
2021-02-19 17.51 18.09 17.20 17.96 5.3M
2021-02-18 17.00 17.59 16.83 17.43 5.4M
2021-02-10 17.34 17.57 16.43 16.70 7.2M
2021-02-09 17.20 17.79 16.92 17.31 5.6M
2021-02-08 18.01 18.13 17.18 17.20 6.9M
2021-02-05 20.50 20.63 17.68 18.13 10.6M
2021-02-04 19.60 21.47 19.13 20.51 13.5M
2021-02-03 19.13 20.39 18.99 20.08 11.4M
2021-02-02 19.89 20.27 19.19 19.27 11.2M
2021-02-01 18.03 20.96 18.03 20.63 14.6M
2021-01-29 17.53 18.25 17.53 18.02 5.7M
2021-01-28 18.39 18.99 17.57 17.58 5.6M
2021-01-27 17.86 18.58 17.78 18.56 5.5M
2021-01-26 18.80 19.79 18.11 18.21 7.6M
2021-01-25 17.99 19.07 17.67 19.07 8.6M
2021-01-22 18.84 19.77 18.19 18.36 8.0M
2021-01-21 19.57 19.77 18.93 19.04 7.8M
2021-01-20 20.30 20.64 19.53 20.06 11.3M
2021-01-19 19.18 22.46 19.07 20.65 15.5M
2021-01-18 18.73 19.64 18.44 19.18 10.2M
2021-01-15 17.27 19.77 17.14 19.34 13.1M
2021-01-14 17.11 17.88 16.67 17.41 7.8M
2021-01-13 17.80 18.23 16.80 16.85 7.3M
2021-01-12 18.45 18.79 17.67 17.87 7.9M
2021-01-11 18.43 19.32 17.93 18.85 9.0M
2021-01-08 18.27 19.05 17.87 18.39 7.4M
2021-01-07 19.99 20.20 18.19 18.33 11.3M
2021-01-06 21.61 21.63 20.23 20.26 9.9M
2021-01-05 21.13 22.87 20.61 21.95 12.3M
2021-01-04 20.49 21.43 20.49 21.15 8.0M