Guangzhou Jiacheng

603535
🏛️ china →
11.66
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
2023-12-29 12.02 12.41 11.82 12.16 3.6M
2023-12-28 11.74 12.01 11.74 11.96 3.5M
2023-12-27 11.90 11.99 11.68 11.89 3.3M
2023-12-26 12.17 12.42 11.76 11.86 4.0M
2023-12-25 12.41 12.41 12.12 12.22 3.2M
2023-12-22 12.58 12.60 12.20 12.27 4.6M
2023-12-21 12.30 12.62 12.15 12.58 5.6M
2023-12-20 12.69 12.89 12.37 12.37 6.3M
2023-12-19 13.14 13.21 12.56 12.89 6.3M
2023-12-18 13.06 13.21 12.76 13.05 7.0M
2023-12-15 13.24 13.54 12.84 13.18 9.4M
2023-12-14 12.82 13.52 12.72 13.19 10.8M
2023-12-13 12.84 13.20 12.82 12.92 8.1M
2023-12-12 12.97 13.66 12.91 13.20 14.4M
2023-12-11 12.67 12.95 12.41 12.80 7.9M
2023-12-08 13.11 13.26 12.50 12.73 10.5M
2023-12-07 12.89 14.05 12.85 13.11 13.7M
2023-12-06 12.79 13.30 12.63 13.00 11.4M
2023-12-05 12.64 13.18 12.47 12.93 12.7M
2023-12-04 12.89 13.57 12.69 12.89 19.4M
2023-12-01 12.57 13.53 12.57 13.25 24.5M
2023-11-30 12.73 13.38 12.30 12.30 20.5M
2023-11-29 11.71 12.80 11.71 12.80 12.1M
2023-11-28 11.60 11.66 11.49 11.64 1.2M
2023-11-27 11.50 11.61 11.44 11.55 1.1M
2023-11-24 11.89 11.89 11.51 11.57 1.1M
2023-11-23 11.57 11.68 11.55 11.67 1.0M
2023-11-22 11.66 11.69 11.49 11.53 0.7M
2023-11-21 11.74 11.81 11.64 11.64 1.1M
2023-11-20 11.74 11.79 11.51 11.69 1.4M
2023-11-17 12.16 12.16 11.57 11.74 1.9M
2023-11-16 11.72 11.77 11.63 11.68 0.6M
2023-11-15 11.82 11.86 11.63 11.75 0.8M
2023-11-14 11.74 11.80 11.68 11.78 0.7M
2023-11-13 11.67 11.79 11.66 11.75 1.1M
2023-11-10 11.61 11.68 11.49 11.66 0.7M
2023-11-09 11.65 11.68 11.57 11.63 0.7M
2023-11-08 11.66 11.72 11.55 11.65 0.6M
2023-11-07 11.64 11.71 11.52 11.69 0.8M
2023-11-06 11.64 11.73 11.52 11.62 0.8M
2023-11-03 11.56 11.64 11.53 11.60 1.1M
2023-11-02 11.68 11.69 11.53 11.56 0.9M
2023-11-01 11.57 11.72 11.47 11.66 1.0M
2023-10-31 11.82 11.82 11.49 11.59 1.5M
2023-10-30 11.43 11.86 11.36 11.70 4.2M
2023-10-27 11.21 11.48 11.05 11.36 1.3M
2023-10-26 11.03 11.18 10.85 11.15 2.1M
2023-10-25 11.02 11.16 10.85 10.95 2.0M
2023-10-24 11.02 11.30 10.90 11.03 2.6M
2023-10-23 11.05 11.26 10.90 11.01 0.8M
2023-10-20 11.26 11.32 11.14 11.22 0.6M
2023-10-19 11.24 11.60 11.22 11.26 1.0M
2023-10-18 11.42 11.44 11.24 11.32 0.7M
2023-10-17 11.47 11.57 11.38 11.52 1.0M
2023-10-16 11.42 11.67 11.42 11.53 0.6M
2023-10-13 11.63 11.63 11.39 11.44 0.6M
2023-10-12 11.57 11.66 11.52 11.58 0.5M
2023-10-11 11.57 11.60 11.46 11.52 0.7M
2023-10-10 11.61 11.82 11.48 11.54 1.1M
2023-10-09 11.61 11.81 11.51 11.62 1.3M
2023-09-28 11.57 11.67 11.52 11.67 0.6M
2023-09-27 11.74 11.78 11.49 11.57 1.4M
2023-09-26 11.57 11.77 11.52 11.74 1.0M
2023-09-25 11.70 11.70 11.53 11.64 0.6M
2023-09-22 11.61 11.78 11.58 11.65 1.0M
2023-09-21 11.89 11.95 11.63 11.64 1.3M
2023-09-20 11.70 12.05 11.66 11.87 2.5M
2023-09-19 11.83 11.90 11.68 11.70 0.8M
2023-09-18 11.80 11.92 11.76 11.85 1.1M
2023-09-15 11.90 11.91 11.79 11.89 1.0M
2023-09-14 11.96 12.06 11.80 11.85 1.0M
2023-09-13 11.99 12.15 11.78 11.91 1.7M
2023-09-12 11.88 12.01 11.76 11.98 1.7M
2023-09-11 11.62 11.89 11.62 11.89 2.4M
2023-09-08 11.53 11.72 11.39 11.62 1.3M
2023-09-07 11.68 11.68 11.47 11.47 0.8M
2023-09-06 11.54 11.68 11.51 11.65 1.2M
2023-09-05 11.70 11.70 11.52 11.64 1.0M
2023-09-04 11.51 11.69 11.35 11.66 1.4M
2023-09-01 11.51 11.55 11.22 11.41 1.8M
2023-08-31 11.35 11.51 11.24 11.46 1.2M
2023-08-30 11.33 11.41 11.22 11.30 1.2M
2023-08-29 10.95 11.46 10.76 11.33 2.6M
2023-08-28 10.68 11.06 10.68 10.76 1.4M
2023-08-25 10.61 10.74 10.46 10.47 0.9M
2023-08-24 10.80 11.08 10.60 10.63 0.9M
2023-08-23 10.95 11.05 10.74 10.79 1.0M
2023-08-22 11.01 11.15 10.68 10.87 1.1M
2023-08-21 11.33 11.45 10.94 11.01 1.3M
2023-08-18 11.26 11.54 11.25 11.33 0.7M
2023-08-17 11.15 11.43 11.12 11.37 0.9M
2023-08-16 11.18 11.47 11.09 11.28 0.8M
2023-08-15 11.11 11.49 11.03 11.20 2.2M
2023-08-14 11.21 11.22 10.96 11.10 0.9M
2023-08-11 11.41 11.53 11.18 11.20 0.7M
2023-08-10 11.30 11.55 11.28 11.44 1.0M
2023-08-09 11.46 11.49 11.14 11.22 0.9M
2023-08-08 11.39 11.43 11.22 11.40 0.7M
2023-08-07 11.48 11.53 11.34 11.37 0.8M
2023-08-04 11.64 11.65 11.41 11.45 1.4M
2023-08-03 11.66 11.66 11.53 11.64 0.5M
2023-08-02 11.66 11.74 11.60 11.64 0.6M
2023-08-01 11.65 11.68 11.54 11.66 0.8M
2023-07-31 11.64 11.70 11.54 11.59 0.9M
2023-07-28 11.45 11.66 11.40 11.55 1.4M
2023-07-27 11.53 11.65 11.31 11.46 1.4M
2023-07-26 11.68 11.68 11.50 11.62 0.7M
2023-07-25 11.44 11.62 11.44 11.60 0.7M
2023-07-24 11.49 11.70 11.38 11.41 0.9M
2023-07-21 11.35 11.54 11.35 11.47 1.0M
2023-07-20 11.63 11.80 11.35 11.45 1.3M
2023-07-19 11.66 11.83 11.55 11.62 2.3M
2023-07-18 11.23 11.62 11.18 11.59 2.0M
2023-07-17 11.26 11.30 11.05 11.20 0.8M
2023-07-14 11.05 11.24 11.05 11.18 0.6M
2023-07-13 11.22 11.24 11.05 11.18 0.6M
2023-07-12 11.27 11.32 11.08 11.12 1.0M
2023-07-11 11.07 11.28 10.97 11.26 1.4M
2023-07-10 10.85 11.18 10.80 11.07 1.2M
2023-07-07 10.76 10.93 10.76 10.85 0.7M
2023-07-06 10.95 10.95 10.71 10.82 1.2M
2023-07-05 10.97 11.08 10.87 10.87 1.1M
2023-07-04 11.04 11.16 10.92 11.02 1.2M
2023-07-03 10.97 11.15 10.89 11.00 2.0M
2023-06-30 10.55 11.15 10.45 10.97 3.4M
2023-06-29 10.44 10.57 10.37 10.52 1.0M
2023-06-28 10.51 10.87 10.30 10.47 1.0M
2023-06-27 10.32 10.53 10.24 10.49 0.9M
2023-06-26 10.34 10.48 10.28 10.32 1.0M
2023-06-21 10.57 10.57 10.36 10.41 0.9M
2023-06-20 10.47 10.57 10.35 10.51 1.4M
2023-06-19 10.57 10.57 10.40 10.47 0.9M
2023-06-16 10.47 10.64 10.44 10.57 1.2M
2023-06-15 10.44 10.49 10.38 10.47 0.9M
2023-06-14 10.41 10.52 10.28 10.43 1.1M
2023-06-13 10.47 10.56 10.38 10.44 1.0M
2023-06-12 10.41 10.54 10.26 10.51 1.7M
2023-06-09 10.55 10.62 10.37 10.41 1.7M
2023-06-08 10.26 10.72 10.26 10.54 3.1M
2023-06-07 10.26 10.43 10.18 10.32 2.2M
2023-06-06 10.47 10.57 10.24 10.26 3.6M
2023-06-05 10.25 10.49 10.14 10.47 3.3M
2023-06-02 10.13 10.25 10.05 10.22 1.9M
2023-06-01 10.03 10.18 9.89 10.12 1.7M
2023-05-31 10.32 10.32 10.05 10.07 1.3M
2023-05-30 10.27 10.41 10.15 10.32 1.2M
2023-05-29 10.69 10.74 10.31 10.42 1.8M
2023-05-26 10.93 10.96 10.61 10.70 1.1M
2023-05-25 10.95 11.01 10.76 10.91 1.1M
2023-05-24 11.16 11.24 10.94 10.96 1.4M
2023-05-23 11.28 11.43 11.16 11.18 1.1M
2023-05-22 11.44 11.68 11.28 11.35 2.0M
2023-05-19 11.35 11.35 11.10 11.22 1.0M
2023-05-18 11.28 11.44 11.24 11.35 1.0M
2023-05-17 11.14 11.30 11.14 11.28 0.6M
2023-05-16 11.34 11.40 11.08 11.18 0.9M
2023-05-15 11.43 11.51 11.26 11.41 1.1M
2023-05-12 11.47 11.58 11.34 11.35 0.6M
2023-05-11 11.41 11.45 11.33 11.44 0.6M
2023-05-10 11.32 11.42 11.28 11.33 0.6M
2023-05-09 11.48 11.66 11.32 11.32 1.2M
2023-05-08 11.55 11.70 11.49 11.54 1.0M
2023-05-05 11.73 11.73 11.43 11.64 0.7M
2023-05-04 11.60 11.68 11.51 11.62 0.8M
2023-04-28 11.48 11.52 11.29 11.50 0.9M
2023-04-27 11.37 11.60 11.36 11.37 0.8M
2023-04-26 11.23 11.47 11.18 11.36 0.9M
2023-04-25 11.53 11.66 11.01 11.23 1.0M
2023-04-24 12.06 12.06 11.49 11.54 1.4M
2023-04-21 12.46 12.81 12.05 12.06 1.2M
2023-04-20 12.38 12.50 12.22 12.46 1.1M
2023-04-19 12.28 12.37 12.14 12.35 0.9M
2023-04-18 12.41 12.54 12.24 12.27 0.9M
2023-04-17 11.89 12.54 11.83 12.30 2.6M
2023-04-14 11.88 11.91 11.74 11.78 0.7M
2023-04-13 11.95 12.10 11.78 11.80 0.9M
2023-04-12 11.89 12.19 11.79 12.01 1.5M
2023-04-11 11.80 11.87 11.64 11.79 1.1M
2023-04-10 11.71 12.05 11.66 11.90 1.5M
2023-04-07 11.75 11.87 11.62 11.80 0.9M
2023-04-06 12.10 12.16 11.49 11.76 1.5M
2023-04-04 12.18 12.35 12.09 12.10 0.9M
2023-04-03 11.94 12.30 11.82 12.18 1.2M
2023-03-31 11.78 11.97 11.61 11.90 1.6M
2023-03-30 11.98 11.98 11.61 11.72 1.7M
2023-03-29 12.01 12.16 11.89 12.04 1.1M
2023-03-28 12.16 12.18 11.95 12.01 0.8M
2023-03-27 12.49 12.49 12.07 12.16 1.3M
2023-03-24 12.54 12.68 12.35 12.42 0.9M
2023-03-23 12.72 12.79 12.57 12.62 0.9M
2023-03-22 12.79 12.80 12.66 12.70 0.7M
2023-03-21 12.74 12.81 12.39 12.74 1.0M
2023-03-20 12.77 12.92 12.69 12.70 1.1M
2023-03-17 12.68 12.84 12.59 12.81 1.9M
2023-03-16 12.71 12.78 12.55 12.55 0.8M
2023-03-15 12.41 12.83 12.41 12.71 1.7M
2023-03-14 12.45 12.62 12.37 12.45 1.1M
2023-03-13 12.49 12.51 12.34 12.51 0.9M
2023-03-10 12.55 12.56 12.35 12.49 1.3M
2023-03-09 12.55 12.72 12.42 12.57 1.4M
2023-03-08 12.37 12.54 12.31 12.49 0.7M
2023-03-07 12.69 12.76 12.37 12.41 1.0M
2023-03-06 12.69 12.76 12.62 12.72 0.9M
2023-03-03 12.72 12.74 12.55 12.69 1.0M
2023-03-02 12.76 12.87 12.57 12.62 0.9M
2023-03-01 12.67 12.81 12.65 12.74 0.8M
2023-02-28 12.85 12.90 12.65 12.72 1.8M
2023-02-27 12.82 12.97 12.78 12.87 0.9M
2023-02-24 12.92 12.95 12.81 12.85 0.7M
2023-02-23 12.82 12.97 12.68 12.93 1.2M
2023-02-22 12.73 12.80 12.64 12.76 0.7M
2023-02-21 12.70 12.77 12.55 12.76 1.3M
2023-02-20 12.71 12.80 12.62 12.66 1.3M
2023-02-17 12.95 13.03 12.62 12.63 1.4M
2023-02-16 13.10 13.19 12.74 12.89 1.8M
2023-02-15 13.16 13.17 12.99 13.05 0.9M
2023-02-14 13.07 13.16 12.98 13.16 1.1M
2023-02-13 13.04 13.07 12.96 12.99 0.8M
2023-02-10 13.05 13.18 12.97 13.01 1.2M
2023-02-09 12.68 13.10 12.64 13.05 2.0M
2023-02-08 12.93 13.02 12.74 12.79 0.9M
2023-02-07 12.91 12.91 12.76 12.89 0.9M
2023-02-06 12.77 12.94 12.68 12.84 1.4M
2023-02-03 12.97 13.01 12.76 12.89 1.3M
2023-02-02 12.82 13.05 12.76 12.95 1.7M
2023-02-01 12.76 12.81 12.66 12.80 1.3M
2023-01-31 12.62 12.76 12.54 12.70 1.1M
2023-01-30 12.61 12.89 12.61 12.64 1.2M
2023-01-20 12.49 12.64 12.47 12.61 1.1M
2023-01-19 12.57 12.64 12.47 12.48 1.1M
2023-01-18 12.39 12.88 12.39 12.57 2.1M
2023-01-17 12.26 12.47 12.18 12.40 1.5M
2023-01-16 12.32 12.43 12.20 12.28 1.6M
2023-01-13 12.46 12.46 12.18 12.28 0.8M
2023-01-12 12.34 12.51 12.33 12.37 0.8M
2023-01-11 12.53 12.63 12.41 12.47 1.3M
2023-01-10 12.55 12.55 12.37 12.47 1.5M
2023-01-09 12.37 12.59 12.20 12.50 2.1M
2023-01-06 12.41 12.42 12.25 12.37 1.7M
2023-01-05 12.20 12.39 12.10 12.37 2.1M
2023-01-04 11.91 12.26 11.91 12.22 2.3M
2023-01-03 12.03 12.12 11.82 12.06 1.9M