Dajin Heavy Ind A

002487
🏛️ china →
47.28
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 37.15 39.63 37.15 38.75 29.3M
2021-12-30 40.63 40.63 37.70 38.03 44.5M
2021-12-29 40.68 43.50 40.51 41.89 50.6M
2021-12-28 36.34 39.97 36.12 39.97 22.9M
2021-12-27 36.95 37.53 35.72 36.34 16.8M
2021-12-24 39.64 39.80 36.28 37.32 25.4M
2021-12-23 37.90 40.45 37.52 39.28 25.8M
2021-12-22 38.50 39.65 37.90 37.92 15.4M
2021-12-21 38.00 40.55 37.98 39.05 21.4M
2021-12-20 38.55 39.35 37.50 38.29 18.4M
2021-12-17 40.36 41.10 39.31 39.35 19.6M
2021-12-16 41.60 41.99 40.38 40.78 22.0M
2021-12-15 41.50 43.50 40.68 42.00 27.3M
2021-12-14 42.80 44.92 42.50 42.67 26.6M
2021-12-13 42.40 43.40 41.53 42.80 23.3M
2021-12-10 41.48 43.50 40.89 42.44 26.7M
2021-12-09 43.00 43.35 40.88 41.86 37.4M
2021-12-08 40.80 44.77 40.00 43.90 35.3M
2021-12-07 43.20 43.20 40.63 41.21 34.7M
2021-12-06 46.46 47.99 42.44 43.90 42.4M
2021-12-03 47.28 48.54 47.00 47.02 21.3M
2021-12-02 47.83 48.50 46.47 47.27 23.8M
2021-12-01 47.01 50.52 46.00 48.98 33.5M
2021-11-30 50.48 50.76 47.83 47.88 35.1M
2021-11-29 51.30 53.77 49.01 49.73 47.7M
2021-11-26 46.30 52.24 45.50 52.24 52.5M
2021-11-25 46.34 48.02 43.81 47.49 39.9M
2021-11-24 45.30 47.27 44.15 45.88 26.3M
2021-11-23 49.00 49.00 45.88 46.25 38.3M
2021-11-22 47.01 50.78 45.02 49.42 39.3M
2021-11-19 48.22 49.60 46.00 48.42 38.1M
2021-11-18 47.90 51.59 46.45 49.55 50.7M
2021-11-17 43.50 46.90 43.10 46.90 46.2M
2021-11-16 39.17 42.64 38.93 42.64 47.5M
2021-11-15 39.77 41.24 38.51 38.76 34.1M
2021-11-12 41.20 42.00 39.21 40.45 34.1M
2021-11-11 42.41 44.00 41.56 41.91 31.3M
2021-11-10 42.00 44.55 39.58 44.00 46.0M
2021-11-09 44.51 47.59 41.98 43.75 40.5M
2021-11-08 45.72 47.30 41.15 44.48 42.3M
2021-11-05 42.42 45.72 42.22 45.72 47.1M
2021-11-04 38.17 41.56 38.08 41.56 21.7M
2021-11-03 40.41 40.80 36.41 37.78 40.5M
2021-11-02 40.03 42.29 39.18 40.40 42.4M
2021-11-01 39.00 41.38 38.17 39.50 45.0M
2021-10-29 35.00 37.62 33.10 37.62 34.6M
2021-10-28 31.86 34.20 31.35 34.20 37.2M
2021-10-27 27.99 31.09 27.90 31.09 36.9M
2021-10-26 29.09 29.59 27.46 28.26 24.8M
2021-10-25 27.64 29.80 27.11 29.08 29.3M
2021-10-22 30.03 30.39 27.30 27.63 30.0M
2021-10-21 30.16 31.66 28.91 29.80 32.4M
2021-10-20 28.50 30.99 27.38 30.00 34.6M
2021-10-19 25.96 28.31 25.18 28.31 27.0M
2021-10-18 23.61 25.74 23.61 25.74 21.2M
2021-10-15 24.02 24.49 22.60 23.40 21.9M
2021-10-14 24.39 25.53 22.30 24.98 29.9M
2021-10-13 26.00 26.99 24.01 24.78 34.9M
2021-10-12 23.67 25.85 22.80 25.85 37.6M
2021-10-11 23.99 24.06 20.92 23.50 30.4M
2021-10-08 25.00 25.65 22.20 23.24 31.1M
2021-09-30 22.44 24.04 22.20 24.04 19.7M
2021-09-29 21.00 23.01 20.58 21.85 28.9M
2021-09-28 20.50 22.61 20.33 22.61 31.2M
2021-09-27 22.05 22.50 20.00 20.55 33.5M
2021-09-24 22.36 22.47 20.29 21.51 29.9M
2021-09-23 22.40 23.28 21.44 22.35 37.8M
2021-09-22 21.20 23.12 20.31 23.00 56.2M
2021-09-17 18.36 21.02 18.00 21.02 53.5M
2021-09-16 19.00 19.80 18.28 19.11 62.6M
2021-09-15 16.40 18.00 16.40 18.00 43.4M
2021-09-14 15.43 16.36 14.30 16.36 52.1M
2021-09-13 13.51 14.87 13.51 14.87 13.7M
2021-09-10 13.23 13.80 12.88 13.52 25.7M
2021-09-09 14.40 14.49 13.27 13.55 30.3M
2021-09-08 14.34 15.53 13.95 14.39 45.2M
2021-09-07 13.45 14.90 13.04 14.13 68.9M
2021-09-06 14.48 14.48 13.61 13.92 92.3M
2021-09-03 13.16 13.16 13.16 13.16 4.7M
2021-09-02 10.92 11.96 10.92 11.96 9.3M
2021-09-01 11.75 11.85 10.70 10.87 14.5M
2021-08-31 11.70 11.93 11.40 11.61 10.3M
2021-08-30 10.72 11.91 10.48 11.83 20.5M
2021-08-27 11.02 11.02 10.60 10.87 10.3M
2021-08-26 10.67 11.27 10.55 10.94 13.1M
2021-08-25 10.52 10.92 10.41 10.69 13.5M
2021-08-24 10.55 10.73 10.34 10.61 16.0M
2021-08-23 9.63 10.66 9.47 10.57 24.7M
2021-08-20 9.75 9.91 8.96 9.75 24.8M
2021-08-19 10.07 10.18 9.80 9.96 13.7M
2021-08-18 9.61 10.20 9.41 10.07 22.1M
2021-08-17 9.32 9.98 9.19 9.59 21.9M
2021-08-16 9.67 9.88 9.32 9.39 15.0M
2021-08-13 9.15 9.69 9.11 9.56 20.2M
2021-08-12 9.24 9.29 9.08 9.15 9.0M
2021-08-11 9.17 9.33 9.05 9.25 12.0M
2021-08-10 9.10 9.34 9.01 9.21 15.9M
2021-08-09 9.17 9.42 9.09 9.11 15.2M
2021-08-06 9.09 9.29 9.02 9.18 13.1M
2021-08-05 9.34 9.35 9.02 9.11 14.4M
2021-08-04 9.14 9.46 9.06 9.29 17.3M
2021-08-03 9.50 9.76 9.02 9.15 29.7M
2021-08-02 9.68 10.40 9.38 9.47 37.3M
2021-07-30 8.97 9.50 8.88 9.50 33.6M
2021-07-29 8.53 9.32 8.49 9.14 39.0M
2021-07-28 8.86 8.86 8.26 8.68 36.1M
2021-07-27 8.14 8.95 8.14 8.95 31.5M
2021-07-26 7.96 8.21 7.90 8.14 15.0M
2021-07-23 7.84 8.01 7.78 7.91 10.2M
2021-07-22 7.58 8.13 7.55 7.87 17.6M
2021-07-21 7.64 7.69 7.53 7.60 6.0M
2021-07-20 7.71 7.72 7.59 7.65 5.9M
2021-07-19 7.59 7.79 7.57 7.78 9.6M
2021-07-16 7.51 7.78 7.46 7.63 10.6M
2021-07-15 7.50 7.59 7.44 7.50 5.3M
2021-07-14 7.65 7.69 7.49 7.52 6.8M
2021-07-13 7.42 7.61 7.34 7.60 9.2M
2021-07-12 7.36 7.46 7.34 7.42 6.3M
2021-07-09 7.24 7.37 7.22 7.35 4.8M
2021-07-08 7.25 7.40 7.22 7.29 5.6M
2021-07-07 7.32 7.32 7.20 7.24 4.7M
2021-07-06 7.22 7.34 7.15 7.34 5.8M
2021-07-05 7.19 7.26 7.15 7.22 4.2M
2021-07-02 7.28 7.30 7.17 7.23 4.3M
2021-07-01 7.50 7.51 7.29 7.29 5.9M
2021-06-30 7.56 7.56 7.42 7.47 4.4M
2021-06-29 7.59 7.59 7.45 7.53 5.5M
2021-06-28 7.72 7.79 7.57 7.60 7.2M
2021-06-25 7.67 7.73 7.56 7.69 9.3M
2021-06-24 7.39 7.83 7.39 7.67 16.2M
2021-06-23 7.48 7.55 7.38 7.42 5.4M
2021-06-22 7.32 7.57 7.28 7.48 9.3M
2021-06-21 7.17 7.33 7.11 7.33 6.0M
2021-06-18 7.18 7.22 7.06 7.20 6.0M
2021-06-17 7.23 7.26 7.15 7.18 4.7M
2021-06-16 7.49 7.50 7.23 7.23 7.1M
2021-06-15 7.29 7.55 7.14 7.47 14.0M
2021-06-11 7.22 7.27 7.05 7.10 6.0M
2021-06-10 7.25 7.27 7.19 7.21 3.7M
2021-06-09 7.17 7.26 7.17 7.25 2.9M
2021-06-08 7.27 7.27 7.17 7.20 4.6M
2021-06-07 7.33 7.33 7.24 7.27 4.4M
2021-06-04 7.48 7.48 7.30 7.34 7.1M
2021-06-03 7.41 7.58 7.37 7.51 9.9M
2021-06-02 7.28 7.51 7.28 7.45 11.5M
2021-06-01 7.34 7.34 7.26 7.30 4.8M
2021-05-31 7.27 7.33 7.23 7.33 6.2M
2021-05-28 7.35 7.45 7.29 7.31 7.0M
2021-05-27 7.35 7.39 7.28 7.36 7.2M
2021-05-26 7.43 7.43 7.30 7.35 9.8M
2021-05-25 7.48 7.50 7.37 7.49 8.2M
2021-05-24 7.61 7.63 7.44 7.49 9.4M
2021-05-21 7.49 7.66 7.45 7.60 14.3M
2021-05-20 7.21 7.61 7.20 7.54 19.7M
2021-05-19 7.20 7.34 7.15 7.17 5.9M
2021-05-18 7.27 7.30 7.05 7.21 8.1M
2021-05-17 7.37 7.38 7.26 7.26 5.9M
2021-05-14 7.29 7.45 7.24 7.39 7.0M
2021-05-13 7.35 7.39 7.23 7.27 5.9M
2021-05-12 7.42 7.43 7.32 7.39 4.5M
2021-05-11 7.35 7.44 7.22 7.43 6.2M
2021-05-10 7.53 7.53 7.27 7.34 10.8M
2021-05-07 7.54 7.60 7.30 7.53 7.7M
2021-05-06 7.57 7.73 7.51 7.53 9.3M
2021-04-30 7.66 7.69 7.49 7.60 11.9M
2021-04-29 8.16 8.20 7.60 7.65 27.6M
2021-04-28 8.33 8.35 7.97 8.14 16.3M
2021-04-27 8.32 8.41 8.24 8.36 6.4M
2021-04-26 8.32 8.52 8.25 8.35 6.0M
2021-04-23 8.39 8.46 8.29 8.32 6.5M
2021-04-22 8.33 8.43 8.32 8.39 5.6M
2021-04-21 8.36 8.40 8.22 8.33 4.8M
2021-04-20 8.48 8.57 8.38 8.40 8.1M
2021-04-19 8.34 8.52 8.32 8.49 7.5M
2021-04-16 8.28 8.39 8.22 8.35 7.8M
2021-04-15 8.36 8.42 8.18 8.28 8.2M
2021-04-14 8.46 8.55 8.25 8.36 11.0M
2021-04-13 8.79 8.84 8.26 8.36 20.2M
2021-04-12 9.08 9.09 8.68 8.80 11.1M
2021-04-09 9.00 9.15 8.89 9.09 8.0M
2021-04-08 9.17 9.29 8.97 9.05 11.4M
2021-04-07 9.01 9.33 8.99 9.22 14.5M
2021-04-06 8.90 9.14 8.90 8.97 7.7M
2021-04-02 9.03 9.05 8.87 8.90 9.7M
2021-04-01 9.35 9.35 8.91 9.08 14.8M
2021-03-31 9.35 9.53 9.28 9.37 10.1M
2021-03-30 9.64 9.72 9.32 9.47 12.4M
2021-03-29 9.94 10.04 9.57 9.65 18.9M
2021-03-26 9.33 10.15 9.25 9.91 28.0M
2021-03-25 9.61 9.90 9.31 9.32 18.9M
2021-03-24 9.84 10.00 9.52 9.55 19.3M
2021-03-23 10.17 10.26 9.84 9.87 29.0M
2021-03-22 10.14 10.53 9.99 10.40 46.4M
2021-03-19 9.15 10.09 9.11 10.09 41.7M
2021-03-18 9.75 9.78 9.17 9.17 25.1M
2021-03-17 9.74 9.94 9.62 9.78 16.1M
2021-03-16 9.92 9.96 9.51 9.73 23.6M
2021-03-15 10.15 10.30 9.84 9.95 20.8M
2021-03-12 9.68 10.30 9.51 10.19 37.5M
2021-03-11 9.53 9.89 9.37 9.70 32.0M
2021-03-10 9.21 9.77 8.81 9.67 33.1M
2021-03-09 8.94 9.48 8.55 9.19 34.4M
2021-03-08 8.99 9.48 8.98 9.03 36.8M
2021-03-05 8.93 9.04 8.85 8.88 17.3M
2021-03-04 8.98 9.23 8.85 9.10 24.3M
2021-03-03 8.88 9.15 8.77 9.06 25.1M
2021-03-02 8.94 9.28 8.76 9.08 32.4M
2021-03-01 8.87 9.05 8.76 8.92 32.6M
2021-02-26 8.91 9.14 8.77 8.89 32.6M
2021-02-25 9.46 9.50 8.84 9.06 60.1M
2021-02-24 8.08 8.75 8.07 8.75 48.8M
2021-02-23 7.84 8.05 7.70 7.95 13.3M
2021-02-22 7.55 7.93 7.53 7.70 12.7M
2021-02-19 7.40 7.56 7.33 7.54 8.1M
2021-02-18 7.25 7.45 7.25 7.38 8.7M
2021-02-10 7.26 7.26 7.10 7.18 6.6M
2021-02-09 6.82 7.23 6.82 7.19 9.9M
2021-02-08 6.83 6.94 6.66 6.86 9.1M
2021-02-05 7.13 7.24 6.81 6.83 9.1M
2021-02-04 7.31 7.42 7.02 7.13 10.6M
2021-02-03 7.65 7.66 7.29 7.34 13.5M
2021-02-02 7.83 7.88 7.61 7.67 7.4M
2021-02-01 7.62 8.10 7.61 7.79 10.0M
2021-01-29 8.04 8.15 7.58 7.72 12.2M
2021-01-28 8.15 8.31 7.96 8.00 9.0M
2021-01-27 8.15 8.35 8.07 8.28 8.5M
2021-01-26 8.12 8.30 7.98 8.14 9.1M
2021-01-25 8.43 8.60 8.18 8.23 13.9M
2021-01-22 8.25 8.49 8.19 8.46 13.3M
2021-01-21 8.26 8.30 8.01 8.24 10.0M
2021-01-20 8.11 8.46 8.07 8.14 8.2M
2021-01-19 8.15 8.16 8.02 8.13 7.1M
2021-01-18 8.02 8.17 7.96 8.16 8.5M
2021-01-15 7.68 8.19 7.68 8.05 15.0M
2021-01-14 8.03 8.03 7.44 7.64 16.0M
2021-01-13 8.09 8.22 8.00 8.03 10.2M
2021-01-12 8.05 8.20 7.99 8.08 11.5M
2021-01-11 8.49 8.65 8.05 8.08 14.8M
2021-01-08 8.90 9.02 8.40 8.47 22.1M
2021-01-07 9.26 9.31 8.86 9.01 18.6M
2021-01-06 9.50 9.53 9.09 9.23 14.3M
2021-01-05 9.68 9.68 9.37 9.47 16.8M
2021-01-04 9.16 9.75 9.09 9.67 22.6M