Xiangtan Yongda Machinery Manufacturing Co Ltd (001239)

001239
🏛️ Chine →
16.65
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 15.68 15.79 14.62 14.67 5.8M
2024-12-30 16.25 16.30 15.40 15.68 6.0M
2024-12-27 16.19 16.68 16.00 16.40 5.1M
2024-12-26 16.17 16.54 15.89 16.28 5.2M
2024-12-25 17.00 17.02 16.07 16.27 7.5M
2024-12-24 16.50 17.33 16.50 17.22 11.2M
2024-12-23 16.36 17.44 15.81 16.97 12.2M
2024-12-20 16.19 16.65 16.18 16.37 5.1M
2024-12-19 16.51 16.52 16.02 16.35 6.2M
2024-12-18 16.46 16.91 15.92 16.82 9.0M
2024-12-17 16.79 17.37 16.19 16.32 11.5M
2024-12-16 17.13 17.39 16.75 16.87 8.3M
2024-12-13 17.52 17.84 17.11 17.19 21.3M
2024-12-12 15.97 17.52 15.93 17.52 16.8M
2024-12-11 15.98 15.99 15.80 15.93 2.8M
2024-12-10 16.41 16.59 15.95 15.99 3.5M
2024-12-09 16.09 16.30 16.00 16.11 2.3M
2024-12-06 16.20 16.21 15.95 16.16 2.4M
2024-12-05 16.00 16.19 15.95 16.18 2.2M
2024-12-04 16.00 16.40 15.83 16.10 3.3M
2024-12-03 16.12 16.19 15.92 16.04 2.1M
2024-12-02 16.01 16.12 15.93 16.11 2.3M
2024-11-29 15.75 16.00 15.67 15.90 2.1M
2024-11-28 15.87 16.08 15.77 15.80 1.9M
2024-11-27 15.94 15.95 15.32 15.93 2.6M
2024-11-26 16.25 16.31 15.70 15.80 2.7M
2024-11-25 16.15 16.77 16.05 16.31 2.9M
2024-11-22 16.70 16.81 16.00 16.02 2.9M
2024-11-21 16.73 16.80 16.42 16.71 3.3M
2024-11-20 16.30 16.89 16.20 16.83 5.0M
2024-11-19 15.88 16.37 15.81 16.36 3.0M
2024-11-18 16.45 16.45 15.62 15.81 3.9M
2024-11-15 16.81 16.94 16.13 16.15 4.3M
2024-11-14 17.35 17.55 16.81 16.88 3.6M
2024-11-13 17.20 17.50 16.92 17.40 3.9M
2024-11-12 17.85 17.90 17.19 17.35 6.7M
2024-11-11 17.72 17.86 17.48 17.84 9.2M
2024-11-08 17.22 17.80 16.83 17.57 10.2M
2024-11-07 16.71 17.09 16.58 17.09 4.7M
2024-11-06 17.10 17.24 16.72 16.86 6.4M
2024-11-05 17.01 17.20 16.84 17.12 6.7M
2024-11-04 16.71 17.28 16.50 17.10 4.8M
2024-11-01 18.00 18.14 16.69 16.71 8.4M
2024-10-31 17.34 17.99 17.25 17.64 8.9M
2024-10-30 17.35 17.51 16.88 16.98 7.3M
2024-10-29 18.60 18.65 17.33 17.40 10.8M
2024-10-28 17.70 18.58 17.31 18.31 14.5M
2024-10-25 16.74 17.29 16.74 17.26 9.2M
2024-10-24 17.15 17.17 16.54 16.70 7.3M
2024-10-23 16.69 17.20 16.60 17.20 12.7M
2024-10-22 16.66 16.86 16.41 16.69 8.1M
2024-10-21 17.01 17.28 16.66 16.79 15.2M
2024-10-18 15.49 16.70 15.40 16.70 10.2M
2024-10-17 15.28 15.57 15.13 15.18 3.7M
2024-10-16 15.10 15.42 15.03 15.17 3.0M
2024-10-15 15.81 15.81 15.25 15.29 5.2M
2024-10-14 15.12 15.81 15.12 15.81 5.7M
2024-10-11 16.05 16.05 14.81 15.03 5.6M
2024-10-10 16.05 16.47 15.81 16.00 6.2M
2024-10-09 17.13 17.18 15.89 15.89 9.3M
2024-10-08 18.38 18.38 16.50 17.65 14.7M
2024-09-30 15.99 16.80 15.56 16.74 12.3M
2024-09-27 14.70 15.57 14.70 15.36 9.5M
2024-09-26 14.43 14.64 14.22 14.63 5.9M
2024-09-25 14.27 14.77 14.24 14.42 6.6M
2024-09-24 13.99 14.16 13.75 14.16 4.3M
2024-09-23 14.00 14.16 13.84 13.91 3.5M
2024-09-20 14.22 14.40 13.86 13.99 5.2M
2024-09-19 14.28 14.55 14.06 14.30 5.8M
2024-09-18 14.96 14.96 14.24 14.35 6.6M
2024-09-13 14.68 15.23 14.50 15.10 9.9M
2024-09-12 14.57 15.26 14.54 14.79 7.6M
2024-09-11 14.88 15.19 14.46 14.67 8.9M
2024-09-10 14.27 14.67 14.22 14.60 4.9M
2024-09-09 14.72 14.72 14.23 14.31 5.7M
2024-09-06 14.60 15.21 14.50 14.74 8.3M
2024-09-05 14.28 14.66 14.28 14.54 5.1M
2024-09-04 14.29 14.43 14.14 14.39 4.7M
2024-09-03 14.24 14.57 14.12 14.30 5.0M
2024-09-02 13.89 14.45 13.89 14.24 7.4M
2024-08-30 13.85 14.19 13.72 13.97 5.7M
2024-08-29 13.53 13.92 13.53 13.85 4.2M
2024-08-28 13.34 13.79 13.29 13.60 4.9M
2024-08-27 13.54 13.64 13.32 13.40 3.6M
2024-08-26 13.25 13.59 13.21 13.48 3.4M
2024-08-23 13.34 13.43 13.16 13.24 2.9M
2024-08-22 13.71 13.72 13.34 13.37 4.4M
2024-08-21 13.76 13.84 13.61 13.70 4.4M
2024-08-20 14.20 14.33 13.78 13.90 6.2M
2024-08-19 13.89 14.27 13.89 14.20 6.5M
2024-08-16 14.37 14.52 13.83 13.87 7.9M
2024-08-15 14.45 14.46 14.00 14.39 7.7M
2024-08-14 14.36 14.68 14.33 14.55 6.6M
2024-08-13 14.30 14.54 14.23 14.43 6.2M
2024-08-12 15.00 15.00 14.25 14.41 10.8M
2024-08-09 15.65 15.88 15.01 15.08 19.9M
2024-08-08 16.68 16.96 16.68 16.68 9.1M
2024-08-07 18.53 20.50 18.53 18.53 21.4M
2024-08-06 18.20 20.59 17.70 20.59 25.4M
2024-08-05 18.04 18.72 17.02 18.72 31.1M
2024-08-02 15.72 17.02 15.70 17.02 13.1M
2024-08-01 15.38 15.94 15.26 15.47 8.8M
2024-07-31 15.20 15.80 14.96 15.51 10.1M
2024-07-30 15.00 15.41 14.79 15.20 7.6M
2024-07-29 14.84 15.37 14.67 15.24 10.2M
2024-07-26 15.10 15.59 14.91 15.09 12.3M
2024-07-25 15.85 16.43 15.10 15.21 18.9M
2024-07-24 13.82 15.40 13.76 15.40 9.2M
2024-07-23 14.85 14.86 14.00 14.00 8.6M
2024-07-22 14.85 14.85 14.85 14.85 2.8M
2024-07-19 13.20 13.60 13.17 13.50 2.3M
2024-07-18 13.36 13.36 13.00 13.27 2.4M
2024-07-17 13.50 13.75 13.36 13.46 2.6M
2024-07-16 13.37 13.60 13.33 13.50 2.2M
2024-07-15 13.79 13.81 13.43 13.53 2.8M
2024-07-12 14.20 14.38 13.76 13.86 6.1M
2024-07-11 13.20 13.94 12.98 13.94 4.5M
2024-07-10 12.76 12.91 12.64 12.67 1.8M
2024-07-09 12.70 12.99 12.28 12.90 2.9M
2024-07-08 13.19 13.20 12.68 12.75 2.1M
2024-07-05 13.11 13.25 12.88 13.21 1.9M
2024-07-04 13.63 13.71 13.10 13.13 2.6M
2024-07-03 13.88 13.88 13.56 13.60 1.7M
2024-07-02 14.06 14.08 13.82 13.87 1.4M
2024-07-01 13.91 14.05 13.64 14.02 1.7M
2024-06-28 14.09 14.26 13.88 13.88 1.9M
2024-06-27 14.25 14.38 14.00 14.05 2.1M
2024-06-26 13.85 14.28 13.67 14.28 2.6M
2024-06-25 13.44 14.09 13.41 13.89 3.3M
2024-06-24 14.20 14.22 13.39 13.43 3.4M
2024-06-21 14.35 14.45 14.21 14.25 1.8M
2024-06-20 14.85 14.90 14.42 14.42 2.3M
2024-06-19 15.07 15.21 14.81 14.85 2.7M
2024-06-18 14.50 15.08 14.50 15.06 4.0M
2024-06-17 14.57 14.69 14.49 14.54 2.1M
2024-06-14 14.60 14.76 14.40 14.71 2.6M
2024-06-13 14.79 14.89 14.64 14.67 3.0M
2024-06-12 14.37 14.83 14.37 14.80 3.0M
2024-06-11 14.25 14.53 14.14 14.52 2.6M
2024-06-07 14.20 14.57 14.19 14.47 3.5M
2024-06-06 14.84 15.08 13.92 14.12 5.5M
2024-06-05 15.20 15.29 15.00 15.00 3.4M
2024-06-04 15.88 15.88 15.08 15.35 5.3M
2024-06-03 16.31 16.34 15.75 15.98 4.7M
2024-05-31 15.91 16.50 15.91 16.27 5.3M
2024-05-30 16.24 16.35 15.88 15.90 6.1M
2024-05-29 16.13 16.83 16.06 16.40 5.2M
2024-05-28 16.60 17.26 16.05 16.30 6.5M
2024-05-27 17.32 17.51 16.28 16.70 11.0M
2024-05-24 18.11 18.98 17.76 17.90 20.3M
2024-05-23 17.17 18.18 16.90 18.04 15.9M
2024-05-22 16.91 17.31 16.89 17.20 4.8M
2024-05-21 16.93 17.15 16.82 16.94 4.2M
2024-05-20 17.01 17.07 16.89 17.00 3.6M
2024-05-17 16.71 17.00 16.56 16.97 4.4M
2024-05-16 16.58 16.77 16.53 16.57 3.1M
2024-05-15 16.60 16.87 16.46 16.53 3.3M
2024-05-14 16.45 16.85 16.44 16.77 3.7M
2024-05-13 17.03 17.03 16.14 16.40 5.6M
2024-05-10 17.62 17.71 17.08 17.14 7.9M
2024-05-09 17.00 17.60 16.93 17.58 10.4M
2024-05-08 17.44 17.45 16.98 17.03 5.9M
2024-05-07 17.28 17.44 17.13 17.41 7.0M
2024-05-06 17.04 17.52 17.01 17.42 9.8M
2024-04-30 17.13 17.39 16.71 16.88 8.5M
2024-04-29 16.70 17.16 16.65 17.13 9.3M
2024-04-26 16.51 16.82 16.51 16.58 7.9M
2024-04-25 16.72 16.91 16.46 16.66 7.6M
2024-04-24 16.83 17.14 16.69 16.87 8.3M
2024-04-23 17.38 17.66 16.91 16.98 10.4M
2024-04-22 16.88 18.06 15.83 17.38 16.5M
2024-04-19 17.36 17.85 17.20 17.30 12.7M
2024-04-18 17.50 18.06 17.43 17.53 20.3M
2024-04-17 17.74 19.16 17.74 18.88 30.6M
2024-04-16 19.71 19.71 19.71 19.71 0.8M
2024-04-15 23.02 23.02 19.98 21.90 36.2M
2024-04-12 19.90 20.93 19.80 20.93 6.3M
2024-04-11 17.05 19.03 16.82 19.03 18.0M
2024-04-10 16.73 18.35 16.70 17.30 10.1M
2024-04-09 16.12 16.80 16.01 16.68 3.6M
2024-04-08 16.30 16.34 15.95 16.03 2.5M
2024-04-03 16.78 16.78 16.28 16.34 4.0M
2024-04-02 16.90 17.20 16.64 16.87 6.7M
2024-04-01 16.16 16.48 16.16 16.48 3.0M
2024-03-29 16.13 16.33 16.00 16.13 2.7M
2024-03-28 15.81 16.39 15.77 16.11 3.1M
2024-03-27 16.72 16.73 15.80 15.82 3.4M
2024-03-26 16.70 16.93 16.31 16.71 3.3M
2024-03-25 17.13 17.48 16.69 16.69 5.0M
2024-03-22 18.08 18.08 17.30 17.32 5.1M
2024-03-21 18.38 18.38 17.78 18.02 4.7M
2024-03-20 18.11 18.33 18.05 18.20 4.2M
2024-03-19 18.36 18.64 18.14 18.28 5.6M
2024-03-18 18.19 18.50 18.06 18.35 6.5M
2024-03-15 17.85 18.12 17.72 18.06 4.1M
2024-03-14 17.93 18.39 17.65 18.08 6.3M
2024-03-13 18.07 18.23 17.92 17.95 5.4M
2024-03-12 18.17 18.21 17.86 18.17 5.4M
2024-03-11 18.26 18.26 17.81 18.17 5.8M
2024-03-08 18.50 18.78 18.09 18.25 8.6M
2024-03-07 18.51 19.39 17.81 19.01 14.2M
2024-03-06 17.56 19.43 17.46 18.70 13.2M
2024-03-05 17.50 18.11 16.92 17.73 6.4M
2024-03-04 17.60 17.95 17.10 17.54 4.4M
2024-03-01 17.44 17.79 17.10 17.67 5.2M
2024-02-29 16.58 17.50 16.44 17.47 7.4M
2024-02-28 18.30 18.70 16.69 16.71 10.3M
2024-02-27 17.70 18.30 17.52 18.30 6.9M
2024-02-26 17.87 18.14 17.44 17.92 8.3M
2024-02-23 16.99 17.65 16.81 17.53 7.8M
2024-02-22 16.50 17.02 16.50 16.98 7.1M
2024-02-21 16.20 17.17 16.11 16.75 8.7M
2024-02-20 16.04 16.43 15.86 16.41 7.3M
2024-02-19 15.45 16.50 15.45 16.19 8.3M
2024-02-08 14.35 15.37 14.28 15.25 7.4M
2024-02-07 15.56 16.11 14.23 14.46 9.7M
2024-02-06 14.55 15.98 13.85 15.80 10.1M
2024-02-05 16.91 16.95 15.31 15.31 7.8M
2024-02-02 18.45 18.45 16.46 17.01 10.3M
2024-02-01 18.80 19.17 17.95 18.29 10.2M
2024-01-31 21.20 21.80 19.73 19.73 14.5M
2024-01-30 22.68 23.49 21.52 21.92 19.2M
2024-01-29 23.35 23.35 23.35 23.35 6.2M
2024-01-26 21.35 22.07 21.23 21.23 10.9M
2024-01-25 21.79 22.10 20.80 21.65 14.3M
2024-01-24 21.90 22.41 21.25 22.07 15.4M
2024-01-23 22.11 23.48 21.23 22.70 19.2M
2024-01-22 21.67 23.57 20.91 21.81 15.9M
2024-01-19 22.74 23.86 21.89 22.00 24.3M
2024-01-18 20.50 23.25 20.08 23.25 23.5M
2024-01-17 22.40 22.78 21.11 21.14 19.8M
2024-01-16 22.75 25.08 21.77 23.46 31.3M
2024-01-15 21.10 22.80 20.84 22.80 17.5M
2024-01-12 20.80 21.67 20.70 20.73 13.4M
2024-01-11 20.22 21.33 20.14 20.93 11.5M
2024-01-10 20.07 21.45 19.78 20.42 11.5M
2024-01-09 21.10 21.46 19.94 20.30 12.8M
2024-01-08 22.13 22.82 21.01 21.07 14.4M
2024-01-05 22.30 23.18 21.60 22.43 17.1M
2024-01-04 21.80 22.94 21.32 22.53 18.0M
2024-01-03 23.51 23.70 21.60 22.05 22.7M
2024-01-02 24.20 24.82 23.64 24.00 21.8M