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
2023-12-29 17.68 17.93 17.68 17.90 0.9M
2023-12-28 17.33 17.79 17.18 17.68 0.8M
2023-12-27 17.30 17.40 17.16 17.36 0.5M
2023-12-26 17.37 17.41 17.24 17.33 0.7M
2023-12-25 17.63 17.63 17.30 17.37 1.1M
2023-12-22 17.82 17.88 17.59 17.59 0.9M
2023-12-21 17.70 17.88 17.38 17.85 0.9M
2023-12-20 17.87 17.98 17.74 17.74 0.5M
2023-12-19 17.86 17.89 17.66 17.75 0.6M
2023-12-18 18.06 18.15 17.80 17.82 0.7M
2023-12-15 18.16 18.22 18.02 18.10 0.6M
2023-12-14 18.12 18.17 17.95 18.01 0.7M
2023-12-13 18.11 18.21 18.01 18.01 0.6M
2023-12-12 18.08 18.17 17.96 18.11 0.5M
2023-12-11 17.89 18.15 17.76 18.08 0.8M
2023-12-08 18.33 18.36 17.93 17.93 0.8M
2023-12-07 18.38 18.49 18.14 18.28 0.6M
2023-12-06 18.30 18.53 18.25 18.44 0.7M
2023-12-05 18.66 18.67 18.29 18.33 0.8M
2023-12-04 18.59 18.84 18.59 18.67 0.6M
2023-12-01 18.53 18.83 18.51 18.70 0.7M
2023-11-30 18.68 18.73 18.49 18.60 0.6M
2023-11-29 18.81 18.92 18.64 18.71 0.7M
2023-11-28 18.73 18.92 18.60 18.87 0.9M
2023-11-27 18.70 18.75 18.53 18.66 0.7M
2023-11-24 19.00 19.00 18.65 18.70 1.0M
2023-11-23 18.79 19.01 18.68 19.00 1.1M
2023-11-22 18.93 19.03 18.76 18.76 1.0M
2023-11-21 19.12 19.23 18.88 18.93 1.6M
2023-11-20 18.90 19.00 18.74 18.97 0.7M
2023-11-17 18.71 18.86 18.66 18.81 0.6M
2023-11-16 18.93 18.93 18.69 18.71 0.8M
2023-11-15 18.99 19.06 18.88 18.92 0.8M
2023-11-14 18.89 19.02 18.86 18.93 0.8M
2023-11-13 19.07 19.07 18.71 18.95 0.8M
2023-11-10 18.70 18.79 18.57 18.72 0.5M
2023-11-09 18.90 18.99 18.69 18.77 0.7M
2023-11-08 18.74 18.96 18.65 18.88 1.1M
2023-11-07 18.77 18.79 18.62 18.77 0.7M
2023-11-06 18.63 18.80 18.44 18.78 1.2M
2023-11-03 18.19 18.52 18.14 18.44 0.7M
2023-11-02 18.41 18.47 18.20 18.20 0.7M
2023-11-01 18.35 18.54 18.34 18.42 0.7M
2023-10-31 18.43 18.52 18.31 18.41 0.8M
2023-10-30 18.44 18.48 18.24 18.42 0.9M
2023-10-27 18.03 18.44 18.03 18.36 0.8M
2023-10-26 18.38 18.45 17.89 18.19 1.5M
2023-10-25 18.12 18.78 18.12 18.47 2.0M
2023-10-24 17.50 17.96 17.50 17.89 1.2M
2023-10-23 17.91 17.95 17.40 17.42 1.0M
2023-10-20 18.00 18.27 17.96 17.96 0.7M
2023-10-19 18.22 18.47 18.03 18.10 0.8M
2023-10-18 18.73 18.73 18.20 18.21 0.9M
2023-10-17 18.72 18.77 18.60 18.75 0.5M
2023-10-16 18.83 18.90 18.65 18.69 0.8M
2023-10-13 19.19 19.19 18.81 18.83 1.1M
2023-10-12 19.07 19.20 18.91 19.19 1.2M
2023-10-11 19.19 19.21 18.98 19.01 1.0M
2023-10-10 19.25 19.28 19.00 19.15 0.8M
2023-10-09 19.52 19.52 19.15 19.19 1.2M
2023-09-28 19.51 19.62 19.51 19.52 0.6M
2023-09-27 19.34 19.62 19.33 19.50 0.9M
2023-09-26 19.52 19.55 19.37 19.42 0.8M
2023-09-25 19.65 19.73 19.52 19.55 0.7M
2023-09-22 19.44 19.74 19.35 19.70 1.1M
2023-09-21 19.81 19.85 19.47 19.47 1.4M
2023-09-20 19.91 20.07 19.81 19.81 0.7M
2023-09-19 20.12 20.12 19.92 19.95 0.7M
2023-09-18 19.95 20.22 19.84 20.12 0.9M
2023-09-15 19.96 20.21 19.86 20.02 1.0M
2023-09-14 20.36 20.44 19.93 19.96 1.7M
2023-09-13 20.35 20.45 20.24 20.43 1.4M
2023-09-12 20.28 20.47 20.10 20.35 1.3M
2023-09-11 20.33 20.41 20.12 20.35 1.8M
2023-09-08 20.28 20.47 20.22 20.35 1.3M
2023-09-07 20.66 20.74 20.27 20.29 2.7M
2023-09-06 20.85 20.85 20.52 20.75 2.5M
2023-09-05 20.99 21.07 20.76 20.84 2.5M
2023-09-04 20.89 21.14 20.82 21.04 3.0M
2023-09-01 20.62 21.07 20.62 20.91 5.4M
2023-08-31 22.00 22.40 21.13 21.33 9.9M
2023-08-30 24.48 24.55 23.81 23.85 4.7M
2023-08-29 23.37 24.92 23.28 24.92 5.1M
2023-08-28 23.95 24.96 23.67 23.87 5.5M
2023-08-25 23.71 24.97 22.81 23.35 5.7M
2023-08-24 24.41 24.55 22.76 23.60 4.6M
2023-08-23 24.43 25.37 24.34 24.85 4.6M
2023-08-22 24.81 25.05 24.03 24.80 4.7M
2023-08-21 23.52 25.44 23.36 24.89 6.7M
2023-08-18 22.90 23.75 22.81 23.31 1.8M
2023-08-17 22.88 22.99 22.53 22.90 0.9M
2023-08-16 23.06 23.21 22.83 22.97 0.6M
2023-08-15 23.07 23.11 22.82 22.96 0.6M
2023-08-14 22.71 23.59 22.63 23.18 1.1M
2023-08-11 23.42 23.50 22.88 22.89 1.0M
2023-08-10 23.31 23.46 23.17 23.35 0.6M
2023-08-09 23.26 23.48 23.15 23.32 0.8M
2023-08-08 23.12 23.34 23.11 23.22 0.6M
2023-08-07 23.41 23.43 23.12 23.13 1.0M
2023-08-04 23.55 23.94 23.41 23.48 1.5M
2023-08-03 23.64 23.82 23.40 23.43 1.2M
2023-08-02 23.80 24.18 23.64 23.72 1.2M
2023-08-01 24.15 24.35 23.87 23.92 1.9M
2023-07-31 24.16 24.75 24.15 24.37 2.5M
2023-07-28 24.85 25.31 24.22 24.26 4.8M
2023-07-27 24.45 25.92 24.30 25.22 7.0M
2023-07-26 24.65 25.56 24.54 25.12 5.4M
2023-07-25 23.27 24.99 23.27 24.65 4.3M
2023-07-24 23.65 24.00 23.32 23.40 1.7M
2023-07-21 22.98 23.25 22.90 23.25 0.6M
2023-07-20 23.23 23.26 22.95 22.97 0.5M
2023-07-19 22.85 23.30 22.85 23.22 0.8M
2023-07-18 22.94 23.06 22.78 22.94 0.3M
2023-07-17 23.18 23.18 22.68 22.92 0.5M
2023-07-14 23.17 23.33 23.03 23.09 0.8M
2023-07-13 22.93 23.22 22.74 23.18 0.9M
2023-07-12 23.00 23.16 22.72 22.73 0.5M
2023-07-11 22.90 23.08 22.82 23.01 0.3M
2023-07-10 22.88 23.05 22.78 22.86 0.2M
2023-07-07 22.91 23.08 22.81 22.86 0.3M
2023-07-06 23.01 23.07 22.87 22.95 0.4M
2023-07-05 23.36 23.46 23.05 23.06 1.0M
2023-07-04 23.02 23.44 22.89 23.24 1.0M
2023-07-03 22.83 23.06 22.83 23.03 0.4M
2023-06-30 22.46 22.94 22.46 22.86 0.6M
2023-06-29 22.32 22.68 22.31 22.54 0.4M
2023-06-28 22.46 22.49 22.05 22.41 0.3M
2023-06-27 22.02 22.38 22.02 22.36 0.3M
2023-06-26 22.23 22.27 21.98 21.98 0.5M
2023-06-21 22.43 22.54 22.28 22.28 0.4M
2023-06-20 22.71 22.83 22.43 22.43 0.7M
2023-06-19 22.91 22.98 22.80 22.84 0.5M
2023-06-16 22.80 23.07 22.80 22.98 0.4M
2023-06-15 22.94 22.94 22.80 22.86 0.5M
2023-06-14 23.15 23.17 22.91 22.94 0.4M
2023-06-13 23.23 23.28 23.08 23.15 0.4M
2023-06-12 23.09 23.36 22.68 23.25 0.9M
2023-06-09 23.45 23.45 22.98 23.09 0.9M
2023-06-08 22.76 23.80 22.76 23.40 1.2M
2023-06-07 22.84 23.02 22.76 22.97 0.3M
2023-06-06 23.25 23.40 22.84 22.84 0.6M
2023-06-05 23.38 23.49 23.24 23.30 0.3M
2023-06-02 23.46 23.66 23.42 23.64 0.5M
2023-06-01 23.37 23.60 23.35 23.46 0.4M
2023-05-31 23.58 23.58 23.37 23.46 0.4M
2023-05-30 23.49 23.58 23.27 23.48 0.5M
2023-05-29 23.67 23.85 23.42 23.49 0.7M
2023-05-26 23.43 23.71 23.18 23.68 0.9M
2023-05-25 23.27 23.43 23.00 23.41 0.8M
2023-05-24 23.14 23.35 23.01 23.29 0.7M
2023-05-23 23.28 23.28 23.04 23.04 0.5M
2023-05-22 22.99 23.22 22.92 23.20 0.5M
2023-05-19 23.00 23.05 22.70 22.99 0.3M
2023-05-18 23.00 23.05 22.88 23.04 0.4M
2023-05-17 22.83 22.98 22.70 22.98 0.5M
2023-05-16 22.94 22.94 22.65 22.74 0.4M
2023-05-15 22.94 23.05 22.65 22.95 0.5M
2023-05-12 23.12 23.20 22.86 22.93 0.4M
2023-05-11 22.89 23.13 22.89 23.04 0.3M
2023-05-10 22.99 22.99 22.71 22.96 0.3M
2023-05-09 23.15 23.21 22.72 22.75 0.7M
2023-05-08 23.18 23.28 22.98 23.20 0.6M
2023-05-05 23.36 23.60 23.07 23.21 0.5M
2023-05-04 23.25 23.49 23.20 23.42 0.7M
2023-04-28 23.20 23.44 22.89 23.39 0.5M
2023-04-27 22.82 22.98 22.71 22.79 0.4M
2023-04-26 22.61 22.94 22.30 22.82 0.5M
2023-04-25 23.69 23.69 22.29 22.56 1.6M
2023-04-24 23.56 23.72 23.38 23.51 1.1M
2023-04-21 24.55 24.80 24.21 24.21 0.6M
2023-04-20 25.01 25.01 24.42 24.56 0.9M
2023-04-19 25.16 25.16 24.91 24.91 0.5M
2023-04-18 25.31 25.31 25.05 25.09 0.7M
2023-04-17 25.13 25.46 25.06 25.34 1.1M
2023-04-14 25.14 25.16 24.91 25.13 0.8M
2023-04-13 24.95 25.14 24.79 25.07 0.9M
2023-04-12 24.96 25.18 24.81 24.96 1.6M
2023-04-11 24.98 25.02 24.82 24.90 0.6M
2023-04-10 25.21 25.23 24.86 24.93 1.0M
2023-04-07 25.11 25.25 25.01 25.19 0.6M
2023-04-06 25.27 25.27 25.00 25.10 0.8M
2023-04-04 25.51 25.56 25.10 25.27 1.1M
2023-04-03 25.38 25.63 25.30 25.45 1.2M
2023-03-31 25.32 25.89 25.21 25.43 0.9M
2023-03-30 25.37 25.41 25.01 25.39 0.9M
2023-03-29 25.54 25.59 25.17 25.27 0.8M
2023-03-28 25.86 25.87 25.40 25.42 1.1M
2023-03-27 26.00 26.19 25.73 25.82 1.1M
2023-03-24 26.50 26.50 25.97 26.03 1.2M
2023-03-23 26.43 26.68 26.24 26.50 1.0M
2023-03-22 26.10 26.86 26.08 26.38 1.3M
2023-03-21 25.71 26.11 25.52 26.09 0.9M
2023-03-20 26.37 26.54 25.60 25.70 1.7M
2023-03-17 26.41 26.68 26.30 26.37 0.8M
2023-03-16 26.80 26.94 26.31 26.32 1.2M
2023-03-15 26.76 27.18 26.75 27.02 0.9M
2023-03-14 27.19 27.54 26.51 26.65 1.8M
2023-03-13 27.85 28.33 27.18 27.32 1.8M
2023-03-10 28.28 28.47 27.65 27.87 1.7M
2023-03-09 27.75 28.36 27.54 28.23 2.0M
2023-03-08 27.05 27.70 27.01 27.70 1.7M
2023-03-07 27.46 27.58 27.08 27.12 1.2M
2023-03-06 27.34 27.34 27.04 27.30 1.2M
2023-03-03 26.95 27.32 26.84 27.21 1.5M
2023-03-02 26.91 27.22 26.62 26.94 1.4M
2023-03-01 26.30 27.01 26.10 26.99 2.2M
2023-02-28 26.80 27.28 26.00 26.32 3.6M
2023-02-27 27.00 27.60 26.74 26.90 1.2M
2023-02-24 27.39 27.44 27.01 27.11 0.5M
2023-02-23 27.37 27.60 27.11 27.27 0.6M
2023-02-22 27.31 27.42 27.17 27.35 0.5M
2023-02-21 27.36 27.58 27.27 27.43 0.7M
2023-02-20 26.81 27.50 26.80 27.40 0.9M
2023-02-17 27.14 27.44 26.66 26.81 1.3M
2023-02-16 28.11 28.18 27.05 27.13 1.7M
2023-02-15 28.08 28.55 27.79 28.26 1.3M
2023-02-14 28.38 28.47 27.91 28.00 1.1M
2023-02-13 27.45 28.37 27.40 28.35 2.6M
2023-02-10 27.15 27.82 27.15 27.43 1.4M
2023-02-09 26.93 27.20 26.89 27.16 0.8M
2023-02-08 27.37 27.37 27.01 27.05 0.8M
2023-02-07 27.07 27.49 26.96 27.38 0.9M
2023-02-06 26.97 27.15 26.77 26.99 0.6M
2023-02-03 26.77 27.67 26.63 27.07 2.0M
2023-02-02 26.74 26.78 26.63 26.72 0.7M
2023-02-01 26.44 26.75 26.44 26.73 0.9M
2023-01-31 26.33 26.46 26.31 26.42 0.5M
2023-01-30 26.70 26.77 26.37 26.39 0.8M
2023-01-20 26.01 26.37 26.01 26.32 0.5M
2023-01-19 25.90 26.06 25.73 26.00 0.4M
2023-01-18 25.77 26.09 25.69 25.90 0.5M
2023-01-17 25.90 25.99 25.71 25.77 0.4M
2023-01-16 25.68 25.83 25.53 25.80 0.6M
2023-01-13 25.80 25.80 25.50 25.57 0.3M
2023-01-12 25.51 25.75 25.51 25.56 0.4M
2023-01-11 25.47 25.58 25.35 25.56 0.5M
2023-01-10 25.65 25.67 25.43 25.46 0.4M
2023-01-09 25.45 25.58 25.36 25.51 0.5M
2023-01-06 25.38 25.77 25.38 25.44 0.6M
2023-01-05 25.38 25.45 25.23 25.38 0.5M
2023-01-04 25.45 25.56 25.22 25.32 0.4M
2023-01-03 24.75 25.42 24.75 25.38 0.5M