Yunnan Yunwei Co Ltd Class A (600725)

600725
🏛️ Chine →
3.43
Dernière Mise à Jour: 2025-09-30
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
2023-12-29 2.87 2.93 2.86 2.90 34.5M
2023-12-28 2.85 2.90 2.81 2.90 39.1M
2023-12-27 2.84 2.86 2.77 2.84 42.2M
2023-12-26 2.87 2.91 2.85 2.86 47.5M
2023-12-25 2.93 2.95 2.83 2.87 57.5M
2023-12-22 3.13 3.14 2.93 2.97 88.5M
2023-12-21 3.24 3.28 3.09 3.13 104.6M
2023-12-20 3.34 3.56 3.29 3.31 159.4M
2023-12-19 3.65 3.71 3.64 3.64 35.6M
2023-12-18 3.90 4.33 3.55 4.04 233.2M
2023-12-15 3.94 3.94 3.94 3.94 31.1M
2023-12-14 3.57 3.58 3.52 3.58 37.1M
2023-12-13 2.95 3.25 2.95 3.25 15.8M
2023-12-12 2.93 2.97 2.88 2.95 8.3M
2023-12-11 2.87 2.96 2.83 2.93 12.9M
2023-12-08 2.98 3.02 2.88 2.89 17.7M
2023-12-07 2.97 3.10 2.97 3.02 21.4M
2023-12-06 2.92 2.99 2.90 2.98 10.7M
2023-12-05 2.97 2.97 2.91 2.92 9.2M
2023-12-04 2.96 3.01 2.94 2.97 9.1M
2023-12-01 2.95 3.00 2.93 2.96 9.0M
2023-11-30 2.96 2.98 2.93 2.95 8.4M
2023-11-29 3.03 3.04 2.95 2.96 9.2M
2023-11-28 2.98 3.02 2.94 3.02 11.3M
2023-11-27 2.96 3.01 2.95 2.97 10.0M
2023-11-24 2.95 3.02 2.95 2.97 11.5M
2023-11-23 2.92 2.96 2.89 2.95 7.2M
2023-11-22 2.91 2.99 2.91 2.93 12.2M
2023-11-21 2.88 2.96 2.88 2.91 11.3M
2023-11-20 2.93 2.96 2.89 2.90 10.2M
2023-11-17 2.92 2.96 2.90 2.94 8.2M
2023-11-16 2.93 2.96 2.88 2.93 12.4M
2023-11-15 2.89 2.94 2.85 2.93 14.9M
2023-11-14 2.95 2.96 2.87 2.88 15.9M
2023-11-13 2.87 2.98 2.86 2.98 16.1M
2023-11-10 2.83 2.92 2.78 2.88 15.7M
2023-11-09 2.80 2.86 2.79 2.85 12.7M
2023-11-08 2.80 2.81 2.76 2.80 6.3M
2023-11-07 2.79 2.81 2.76 2.80 6.8M
2023-11-06 2.73 2.79 2.72 2.78 10.0M
2023-11-03 2.72 2.77 2.70 2.71 7.1M
2023-11-02 2.76 2.77 2.71 2.72 8.1M
2023-11-01 2.80 2.80 2.75 2.76 7.6M
2023-10-31 2.79 2.82 2.76 2.79 10.5M
2023-10-30 2.78 2.81 2.76 2.78 7.7M
2023-10-27 2.76 2.79 2.73 2.78 7.8M
2023-10-26 2.84 2.86 2.75 2.79 7.8M
2023-10-25 2.80 2.90 2.80 2.85 10.5M
2023-10-24 2.73 2.81 2.71 2.80 8.4M
2023-10-23 2.75 2.77 2.68 2.69 6.8M
2023-10-20 2.79 2.81 2.76 2.76 5.5M
2023-10-19 2.77 2.82 2.73 2.78 9.8M
2023-10-18 2.80 2.84 2.77 2.79 8.8M
2023-10-17 2.88 2.90 2.81 2.83 8.5M
2023-10-16 2.85 2.91 2.84 2.90 12.1M
2023-10-13 2.83 2.86 2.80 2.84 8.0M
2023-10-12 2.81 2.85 2.81 2.83 7.0M
2023-10-11 2.87 2.89 2.81 2.81 8.9M
2023-10-10 2.91 2.92 2.86 2.87 9.5M
2023-10-09 2.90 2.94 2.90 2.91 10.5M
2023-09-28 2.93 3.01 2.91 2.91 16.2M
2023-09-27 2.88 2.90 2.86 2.88 8.0M
2023-09-26 2.93 2.93 2.86 2.88 11.7M
2023-09-25 2.98 2.99 2.92 2.94 13.9M
2023-09-22 3.02 3.04 2.98 3.00 15.4M
2023-09-21 3.05 3.05 2.97 3.02 16.8M
2023-09-20 3.08 3.09 3.01 3.02 23.0M
2023-09-19 3.13 3.18 3.09 3.10 23.6M
2023-09-18 3.09 3.23 3.08 3.16 31.7M
2023-09-15 3.19 3.24 3.07 3.10 37.0M
2023-09-14 3.11 3.26 3.05 3.21 58.9M
2023-09-13 3.26 3.39 3.12 3.15 68.1M
2023-09-12 2.90 3.17 2.90 3.17 14.3M
2023-09-11 2.96 2.97 2.87 2.88 17.0M
2023-09-08 3.01 3.01 2.90 2.94 13.7M
2023-09-07 3.06 3.09 3.00 3.00 25.9M
2023-09-06 3.03 3.29 3.02 3.14 39.6M
2023-09-05 3.05 3.12 2.99 3.07 48.9M
2023-09-04 2.76 3.01 2.76 3.01 16.6M
2023-09-01 2.72 2.75 2.67 2.74 4.9M
2023-08-31 2.72 2.75 2.68 2.69 4.3M
2023-08-30 2.77 2.79 2.72 2.72 5.7M
2023-08-29 2.75 2.79 2.74 2.76 5.6M
2023-08-28 2.81 2.84 2.73 2.77 12.8M
2023-08-25 2.70 2.72 2.64 2.65 5.2M
2023-08-24 2.71 2.73 2.67 2.69 4.8M
2023-08-23 2.71 2.76 2.70 2.70 4.1M
2023-08-22 2.76 2.77 2.68 2.74 6.4M
2023-08-21 2.73 2.82 2.73 2.76 5.4M
2023-08-18 2.75 2.79 2.73 2.74 4.1M
2023-08-17 2.72 2.76 2.68 2.76 4.7M
2023-08-16 2.74 2.76 2.71 2.72 3.5M
2023-08-15 2.76 2.79 2.74 2.75 4.9M
2023-08-14 2.76 2.77 2.71 2.76 5.7M
2023-08-11 2.89 2.89 2.76 2.78 8.7M
2023-08-10 2.78 2.90 2.78 2.88 10.0M
2023-08-09 2.81 2.83 2.78 2.79 6.5M
2023-08-08 2.86 2.86 2.81 2.82 4.2M
2023-08-07 2.87 2.89 2.85 2.86 5.1M
2023-08-04 2.90 2.93 2.87 2.88 6.1M
2023-08-03 2.92 2.93 2.88 2.90 6.4M
2023-08-02 2.95 2.95 2.91 2.93 5.4M
2023-08-01 2.90 2.97 2.90 2.94 10.7M
2023-07-31 2.90 2.93 2.89 2.91 6.2M
2023-07-28 2.84 2.92 2.84 2.90 6.8M
2023-07-27 2.86 2.89 2.85 2.87 4.3M
2023-07-26 2.83 2.89 2.81 2.86 7.8M
2023-07-25 2.82 2.83 2.80 2.81 3.3M
2023-07-24 2.83 2.84 2.78 2.80 4.0M
2023-07-21 2.79 2.83 2.78 2.82 2.7M
2023-07-20 2.81 2.83 2.78 2.79 3.6M
2023-07-19 2.81 2.85 2.79 2.81 3.6M
2023-07-18 2.79 2.81 2.76 2.81 2.7M
2023-07-17 2.75 2.79 2.72 2.78 3.4M
2023-07-14 2.72 2.79 2.70 2.76 5.9M
2023-07-13 2.70 2.74 2.69 2.72 3.8M
2023-07-12 2.71 2.73 2.68 2.69 3.3M
2023-07-11 2.72 2.72 2.68 2.70 2.9M
2023-07-10 2.71 2.73 2.70 2.71 2.2M
2023-07-07 2.70 2.74 2.68 2.71 3.5M
2023-07-06 2.73 2.74 2.68 2.70 4.4M
2023-07-05 2.72 2.75 2.72 2.74 3.5M
2023-07-04 2.71 2.74 2.71 2.72 3.3M
2023-07-03 2.71 2.74 2.69 2.71 4.0M
2023-06-30 2.66 2.71 2.65 2.69 4.7M
2023-06-29 2.69 2.69 2.63 2.64 5.6M
2023-06-28 2.63 2.69 2.59 2.69 10.9M
2023-06-27 2.50 2.63 2.50 2.62 8.5M
2023-06-26 2.55 2.55 2.48 2.50 5.2M
2023-06-21 2.60 2.61 2.56 2.56 4.3M
2023-06-20 2.65 2.67 2.59 2.60 5.4M
2023-06-19 2.72 2.74 2.65 2.66 5.8M
2023-06-16 2.63 2.74 2.60 2.71 8.7M
2023-06-15 2.63 2.64 2.58 2.62 5.4M
2023-06-14 2.65 2.67 2.62 2.64 3.1M
2023-06-13 2.67 2.68 2.63 2.65 3.4M
2023-06-12 2.65 2.67 2.60 2.67 4.9M
2023-06-09 2.68 2.69 2.65 2.65 3.3M
2023-06-08 2.69 2.70 2.66 2.67 5.1M
2023-06-07 2.70 2.72 2.69 2.71 2.9M
2023-06-06 2.79 2.79 2.70 2.70 5.0M
2023-06-05 2.78 2.81 2.77 2.78 3.1M
2023-06-02 2.75 2.79 2.73 2.77 3.8M
2023-06-01 2.77 2.77 2.74 2.75 3.3M
2023-05-31 2.83 2.83 2.76 2.77 4.5M
2023-05-30 2.83 2.83 2.79 2.83 3.9M
2023-05-29 2.88 2.88 2.81 2.81 4.3M
2023-05-26 2.87 2.88 2.84 2.86 2.7M
2023-05-25 2.89 2.90 2.83 2.88 5.2M
2023-05-24 2.91 2.92 2.88 2.89 3.1M
2023-05-23 2.97 2.98 2.91 2.91 3.5M
2023-05-22 2.97 2.99 2.95 2.96 3.0M
2023-05-19 3.01 3.01 2.97 2.97 2.6M
2023-05-18 2.99 3.01 2.97 3.01 3.5M
2023-05-17 2.97 3.00 2.95 2.99 2.9M
2023-05-16 3.01 3.02 2.96 2.97 3.3M
2023-05-15 3.03 3.03 2.97 3.00 3.2M
2023-05-12 3.06 3.06 3.01 3.02 4.8M
2023-05-11 2.99 3.05 2.97 3.05 5.0M
2023-05-10 2.98 3.00 2.96 2.99 4.5M
2023-05-09 3.00 3.04 2.97 2.99 5.2M
2023-05-08 2.98 3.01 2.96 3.00 5.8M
2023-05-05 2.98 2.99 2.94 2.98 3.5M
2023-05-04 2.94 2.99 2.92 2.98 4.4M
2023-04-28 2.91 2.95 2.88 2.94 4.1M
2023-04-27 2.90 2.92 2.88 2.88 3.0M
2023-04-26 2.90 2.93 2.88 2.91 3.6M
2023-04-25 2.90 2.92 2.88 2.92 5.5M
2023-04-24 2.90 2.98 2.87 2.94 8.0M
2023-04-21 2.94 2.95 2.86 2.86 5.4M
2023-04-20 3.00 3.00 2.92 2.94 4.9M
2023-04-19 2.97 3.01 2.96 3.01 4.8M
2023-04-18 2.98 2.99 2.94 2.98 4.8M
2023-04-17 2.95 2.98 2.93 2.97 6.2M
2023-04-14 2.91 2.93 2.88 2.92 4.3M
2023-04-13 2.91 2.92 2.89 2.90 2.7M
2023-04-12 2.87 2.94 2.87 2.91 5.2M
2023-04-11 2.84 2.89 2.83 2.88 6.0M
2023-04-10 2.95 2.95 2.87 2.88 8.2M
2023-04-07 2.93 3.00 2.88 2.95 8.2M
2023-04-06 2.90 2.92 2.86 2.89 5.6M
2023-04-04 2.97 2.97 2.88 2.90 8.2M
2023-04-03 3.00 3.01 2.93 2.96 7.5M
2023-03-31 2.98 3.00 2.97 3.00 4.4M
2023-03-30 2.98 3.00 2.92 2.98 9.0M
2023-03-29 3.03 3.05 2.98 2.99 8.7M
2023-03-28 3.06 3.06 3.02 3.05 4.4M
2023-03-27 3.09 3.09 3.02 3.04 5.7M
2023-03-24 3.11 3.12 3.07 3.08 4.8M
2023-03-23 3.11 3.11 3.07 3.11 4.2M
2023-03-22 3.11 3.13 3.10 3.11 3.8M
2023-03-21 3.12 3.13 3.09 3.11 5.2M
2023-03-20 3.10 3.16 3.10 3.11 6.2M
2023-03-17 3.09 3.13 3.08 3.11 5.5M
2023-03-16 3.15 3.17 3.08 3.08 10.1M
2023-03-15 3.15 3.20 3.14 3.18 4.7M
2023-03-14 3.17 3.21 3.13 3.15 8.0M
2023-03-13 3.20 3.24 3.16 3.19 6.1M
2023-03-10 3.28 3.29 3.20 3.22 8.2M
2023-03-09 3.33 3.35 3.29 3.30 5.0M
2023-03-08 3.35 3.36 3.30 3.32 8.0M
2023-03-07 3.47 3.47 3.34 3.35 10.8M
2023-03-06 3.37 3.47 3.36 3.47 14.9M
2023-03-03 3.41 3.41 3.36 3.37 6.8M
2023-03-02 3.37 3.42 3.36 3.41 9.3M
2023-03-01 3.34 3.37 3.32 3.37 5.3M
2023-02-28 3.36 3.36 3.30 3.34 3.6M
2023-02-27 3.35 3.39 3.33 3.34 5.1M
2023-02-24 3.35 3.37 3.34 3.37 5.0M
2023-02-23 3.38 3.39 3.32 3.35 4.9M
2023-02-22 3.39 3.39 3.34 3.35 3.6M
2023-02-21 3.35 3.40 3.34 3.36 5.3M
2023-02-20 3.33 3.35 3.27 3.34 6.9M
2023-02-17 3.29 3.35 3.28 3.32 5.4M
2023-02-16 3.40 3.40 3.27 3.27 8.0M
2023-02-15 3.39 3.41 3.37 3.39 3.5M
2023-02-14 3.36 3.44 3.35 3.40 7.5M
2023-02-13 3.40 3.41 3.33 3.36 6.1M
2023-02-10 3.36 3.40 3.35 3.39 5.0M
2023-02-09 3.34 3.37 3.32 3.36 5.5M
2023-02-08 3.38 3.41 3.32 3.33 5.3M
2023-02-07 3.38 3.40 3.36 3.40 4.4M
2023-02-06 3.36 3.39 3.33 3.37 4.5M
2023-02-03 3.33 3.39 3.29 3.37 8.2M
2023-02-02 3.34 3.36 3.31 3.33 5.8M
2023-02-01 3.30 3.36 3.29 3.34 6.9M
2023-01-31 3.28 3.30 3.24 3.29 4.6M
2023-01-30 3.25 3.30 3.24 3.27 6.4M
2023-01-20 3.19 3.25 3.18 3.24 6.7M
2023-01-19 3.15 3.22 3.15 3.18 5.2M
2023-01-18 3.16 3.17 3.14 3.16 4.3M
2023-01-17 3.18 3.18 3.14 3.15 3.4M
2023-01-16 3.15 3.19 3.13 3.18 4.2M
2023-01-13 3.17 3.20 3.15 3.16 4.0M
2023-01-12 3.19 3.20 3.16 3.17 4.3M
2023-01-11 3.15 3.22 3.12 3.20 7.5M
2023-01-10 3.15 3.16 3.12 3.14 4.5M
2023-01-09 3.15 3.18 3.15 3.16 5.1M
2023-01-06 3.16 3.18 3.14 3.15 4.6M
2023-01-05 3.19 3.21 3.15 3.16 6.1M
2023-01-04 3.20 3.22 3.16 3.18 3.9M
2023-01-03 3.15 3.20 3.13 3.19 4.4M