United Testing Inspection&Certification Technology Co Ltd

301115
🏛️ 中国 →
15.95
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 24.87 25.05 24.70 24.83 0.4M
2022-12-29 25.26 25.26 24.85 24.85 0.4M
2022-12-28 25.49 25.70 25.25 25.26 0.5M
2022-12-27 25.46 25.71 25.28 25.53 0.4M
2022-12-26 25.00 25.51 24.89 25.48 0.5M
2022-12-23 24.91 25.15 24.82 24.88 0.3M
2022-12-22 25.21 25.48 24.91 24.91 0.5M
2022-12-21 25.98 25.98 25.12 25.22 0.6M
2022-12-20 25.87 25.99 25.50 25.70 0.6M
2022-12-19 26.32 26.39 25.85 25.87 0.9M
2022-12-16 26.84 26.84 26.26 26.32 1.0M
2022-12-15 27.37 27.41 26.78 26.82 1.4M
2022-12-14 27.54 27.88 27.35 27.41 0.7M
2022-12-13 27.55 27.70 27.35 27.54 0.7M
2022-12-12 27.99 27.99 27.46 27.55 1.3M
2022-12-09 27.80 28.88 27.30 28.23 2.7M
2022-12-08 27.46 27.88 27.40 27.78 1.4M
2022-12-07 28.18 28.21 27.45 27.46 1.7M
2022-12-06 28.25 28.64 27.94 27.96 1.8M
2022-12-05 28.15 28.68 27.73 28.47 2.5M
2022-12-02 28.00 28.14 27.72 28.10 2.0M
2022-12-01 28.34 28.34 27.66 27.72 2.5M
2022-11-30 28.80 29.14 28.30 28.36 4.1M
2022-11-29 27.50 29.48 27.38 29.36 7.9M
2022-11-28 27.03 27.11 26.43 26.62 1.3M
2022-11-25 26.93 27.32 26.91 27.26 1.5M
2022-11-24 27.20 27.30 26.83 26.87 1.6M
2022-11-23 27.40 27.99 26.81 27.20 2.5M
2022-11-22 26.69 27.95 26.69 27.48 4.3M
2022-11-21 26.24 26.27 25.83 26.27 0.9M
2022-11-18 26.71 26.72 26.25 26.26 1.3M
2022-11-17 26.86 26.87 26.42 26.59 1.4M
2022-11-16 27.19 27.19 26.81 26.84 1.3M
2022-11-15 26.70 27.25 26.65 27.16 1.8M
2022-11-14 26.70 27.76 26.70 27.04 3.4M
2022-11-11 26.38 26.66 26.14 26.20 2.1M
2022-11-10 26.10 26.35 25.89 26.01 1.5M
2022-11-09 26.30 26.34 26.03 26.10 1.2M
2022-11-08 26.13 26.34 25.89 26.29 1.7M
2022-11-07 26.02 26.50 26.02 26.14 2.4M
2022-11-04 25.58 25.97 25.55 25.88 1.8M
2022-11-03 25.10 25.65 25.08 25.54 1.6M
2022-11-02 24.99 25.43 24.90 25.32 1.6M
2022-11-01 24.51 24.98 24.50 24.98 1.1M
2022-10-31 24.28 24.74 24.28 24.51 0.9M
2022-10-28 25.15 25.15 24.16 24.23 1.4M
2022-10-27 25.51 25.54 25.18 25.22 1.4M
2022-10-26 24.85 25.27 24.68 25.20 1.4M
2022-10-25 24.91 24.99 24.26 24.56 1.1M
2022-10-24 25.30 25.54 24.82 24.91 1.4M
2022-10-21 25.56 25.70 25.15 25.39 1.9M
2022-10-20 24.92 26.83 24.82 25.83 3.9M
2022-10-19 25.20 25.20 24.68 24.75 1.6M
2022-10-18 25.46 25.46 25.11 25.17 1.7M
2022-10-17 24.85 25.35 24.75 25.28 1.8M
2022-10-14 24.71 25.05 24.65 24.94 2.0M
2022-10-13 24.40 25.20 24.39 24.52 2.3M
2022-10-12 24.10 24.59 23.72 24.59 1.7M
2022-10-11 24.13 24.36 23.72 24.06 1.1M
2022-10-10 24.80 24.99 24.01 24.11 1.4M
2022-09-30 25.19 25.44 24.70 24.70 1.4M
2022-09-29 26.14 26.29 25.14 25.16 2.1M
2022-09-28 27.02 27.02 25.91 25.91 2.3M
2022-09-27 26.79 27.18 26.68 27.08 1.5M
2022-09-26 28.05 28.05 26.62 26.68 2.8M
2022-09-23 27.93 28.51 27.84 28.25 2.6M
2022-09-22 27.88 28.39 27.81 27.94 1.5M
2022-09-21 27.92 28.38 27.59 27.96 1.7M
2022-09-20 28.06 28.88 27.82 28.26 2.5M
2022-09-19 28.27 28.39 27.31 27.67 2.2M
2022-09-16 29.02 29.29 28.31 28.31 2.5M
2022-09-15 30.28 30.33 28.96 29.14 3.6M
2022-09-14 29.31 30.45 29.05 30.17 4.1M
2022-09-13 29.50 29.88 29.40 29.70 2.5M
2022-09-09 29.56 30.13 29.25 29.47 3.4M
2022-09-08 31.13 31.20 29.83 29.85 5.4M
2022-09-07 31.82 31.94 31.05 31.07 5.8M
2022-09-06 32.84 32.96 31.81 32.02 5.5M
2022-09-05 32.32 33.15 32.06 32.58 5.1M
2022-09-02 33.90 33.92 32.51 32.54 10.7M
2022-09-01 33.47 37.61 32.00 35.40 14.7M
2022-08-31 32.55 39.90 32.50 33.80 16.8M