JDM JingDa Machine Ningbo

603088
🏛️ china →
11.29
Last Update: 2025-09-26
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 8.50 8.67 8.36 8.62 15.6M
2023-12-28 8.47 8.61 8.41 8.58 18.0M
2023-12-27 8.55 8.67 8.41 8.53 16.5M
2023-12-26 8.39 8.97 8.15 8.69 29.3M
2023-12-25 8.19 8.60 8.13 8.46 18.9M
2023-12-22 8.15 8.53 8.09 8.20 9.3M
2023-12-21 8.15 8.19 7.90 8.15 3.7M
2023-12-20 8.15 8.27 8.08 8.08 3.1M
2023-12-19 8.12 8.21 8.04 8.18 4.0M
2023-12-18 8.29 8.31 8.11 8.14 4.1M
2023-12-15 8.41 8.42 8.24 8.28 4.6M
2023-12-14 8.43 8.45 8.28 8.36 5.8M
2023-12-13 8.21 8.57 8.14 8.39 10.6M
2023-12-12 8.27 8.28 8.13 8.21 4.0M
2023-12-11 7.88 8.29 7.88 8.28 7.5M
2023-12-08 8.19 8.20 7.92 7.97 5.0M
2023-12-07 8.15 8.22 8.09 8.14 4.0M
2023-12-06 8.17 8.32 8.12 8.17 4.2M
2023-12-05 8.41 8.41 8.16 8.17 4.0M
2023-12-04 8.34 8.44 8.29 8.39 4.4M
2023-12-01 8.37 8.40 8.27 8.38 4.1M
2023-11-30 8.50 8.60 8.29 8.38 5.5M
2023-11-29 8.50 8.66 8.45 8.52 5.9M
2023-11-28 8.42 8.52 8.34 8.51 3.9M
2023-11-27 8.32 8.45 8.32 8.40 3.6M
2023-11-24 8.54 8.57 8.30 8.35 6.2M
2023-11-23 8.38 8.58 8.38 8.55 5.1M
2023-11-22 8.50 8.61 8.40 8.41 6.3M
2023-11-21 8.70 8.71 8.53 8.56 7.3M
2023-11-20 8.73 8.76 8.61 8.69 8.6M
2023-11-17 8.36 8.74 8.28 8.68 15.2M
2023-11-16 8.46 8.49 8.32 8.40 10.6M
2023-11-15 8.25 8.71 8.25 8.59 10.9M
2023-11-14 8.22 8.25 8.13 8.21 4.2M
2023-11-13 8.26 8.27 8.16 8.20 4.4M
2023-11-10 8.21 8.24 8.08 8.19 4.5M
2023-11-09 8.26 8.34 8.15 8.19 6.6M
2023-11-08 8.44 8.48 8.25 8.27 8.4M
2023-11-07 8.36 8.53 8.34 8.45 5.6M
2023-11-06 8.37 8.50 8.29 8.41 9.5M
2023-11-03 8.11 8.40 8.09 8.36 10.8M
2023-11-02 7.96 8.26 7.92 8.11 17.0M
2023-11-01 7.78 8.25 7.72 8.00 15.4M
2023-10-31 7.85 7.85 7.68 7.78 10.4M
2023-10-30 7.69 7.80 7.57 7.78 17.9M
2023-10-27 7.92 8.00 7.36 7.79 28.5M
2023-10-26 7.99 8.27 7.86 8.18 8.5M
2023-10-25 7.91 8.12 7.91 8.00 5.6M
2023-10-24 7.74 7.93 7.74 7.93 5.4M
2023-10-23 7.93 7.97 7.70 7.74 4.3M
2023-10-20 7.90 8.10 7.87 7.94 4.0M
2023-10-19 7.98 8.07 7.81 7.91 5.2M
2023-10-18 8.08 8.12 7.94 7.95 5.9M
2023-10-17 8.01 8.11 7.82 8.04 10.7M
2023-10-16 8.78 8.78 7.87 8.05 20.6M
2023-10-13 8.96 9.03 8.72 8.74 5.2M
2023-10-12 9.04 9.05 8.88 9.02 3.8M
2023-10-11 9.20 9.20 8.92 8.95 4.8M
2023-10-10 9.15 9.25 9.03 9.09 3.8M
2023-10-09 9.30 9.33 9.10 9.16 4.1M
2023-09-28 9.22 9.34 9.22 9.27 3.2M
2023-09-27 9.23 9.35 9.14 9.22 3.6M
2023-09-26 9.09 9.28 9.04 9.24 5.3M
2023-09-25 9.06 9.24 8.91 9.12 7.1M
2023-09-22 8.89 9.01 8.83 9.01 3.7M
2023-09-21 8.95 9.00 8.84 8.86 3.7M
2023-09-20 8.93 9.06 8.91 8.99 4.0M
2023-09-19 9.14 9.14 8.96 9.00 4.9M
2023-09-18 8.94 9.22 8.88 9.13 6.3M
2023-09-15 9.10 9.18 8.99 9.02 4.8M
2023-09-14 9.21 9.32 9.03 9.13 4.5M
2023-09-13 9.55 9.55 9.13 9.27 6.6M
2023-09-12 9.42 9.65 9.37 9.54 7.5M
2023-09-11 9.35 9.45 9.21 9.40 4.8M
2023-09-08 9.29 9.39 9.15 9.35 4.0M
2023-09-07 9.32 9.36 9.22 9.23 4.9M
2023-09-06 9.40 9.41 9.30 9.35 4.4M
2023-09-05 9.42 9.49 9.33 9.35 4.8M
2023-09-04 9.51 9.57 9.34 9.46 7.1M
2023-09-01 9.28 9.50 9.21 9.44 6.3M
2023-08-31 9.35 9.39 9.18 9.31 4.6M
2023-08-30 9.34 9.54 9.27 9.36 8.3M
2023-08-29 8.99 9.41 8.93 9.34 10.9M
2023-08-28 9.24 9.29 8.81 8.98 8.8M
2023-08-25 8.90 9.07 8.68 8.70 7.3M
2023-08-24 8.77 9.13 8.74 8.97 6.9M
2023-08-23 8.91 8.94 8.78 8.80 3.5M
2023-08-22 8.92 8.97 8.70 8.94 6.3M
2023-08-21 9.00 9.14 8.88 8.92 9.2M
2023-08-18 9.45 9.65 9.07 9.08 19.0M
2023-08-17 8.67 9.28 8.61 9.18 9.6M
2023-08-16 8.76 8.86 8.69 8.74 3.6M
2023-08-15 8.85 8.95 8.73 8.77 4.2M
2023-08-14 8.74 8.89 8.71 8.86 4.7M
2023-08-11 8.91 9.03 8.76 8.78 4.9M
2023-08-10 9.03 9.09 8.87 8.92 4.1M
2023-08-09 9.11 9.13 8.96 9.03 6.5M
2023-08-08 9.31 9.34 9.09 9.17 9.6M
2023-08-07 9.21 9.52 9.16 9.34 8.2M
2023-08-04 9.38 9.44 9.27 9.30 9.8M
2023-08-03 9.38 9.53 9.20 9.39 11.7M
2023-08-02 9.03 9.91 8.93 9.36 30.1M
2023-08-01 8.75 9.06 8.72 9.02 14.6M
2023-07-31 8.81 8.98 8.70 8.80 11.5M
2023-07-28 8.48 9.08 8.44 8.85 23.1M
2023-07-27 8.54 8.66 8.48 8.59 10.7M
2023-07-26 8.40 8.55 8.33 8.50 13.9M
2023-07-25 8.04 8.44 8.04 8.40 14.7M
2023-07-24 7.96 8.09 7.85 7.99 4.0M
2023-07-21 8.05 8.08 7.91 7.95 6.8M
2023-07-20 8.20 8.26 8.05 8.06 8.3M
2023-07-19 8.28 8.35 8.13 8.19 9.1M
2023-07-18 8.24 8.53 8.16 8.38 12.7M
2023-07-17 8.39 8.39 8.11 8.25 13.6M
2023-07-14 8.48 8.52 8.34 8.37 16.7M
2023-07-13 8.64 8.69 8.45 8.55 30.7M
2023-07-12 8.31 9.14 8.28 8.79 40.7M
2023-07-11 8.25 8.33 8.17 8.31 4.0M
2023-07-10 8.26 8.31 8.14 8.16 3.6M
2023-07-07 8.28 8.37 8.20 8.22 4.9M
2023-07-06 8.30 8.41 8.22 8.33 4.3M
2023-07-05 8.42 8.42 8.30 8.32 3.3M
2023-07-04 8.31 8.42 8.26 8.40 4.7M
2023-07-03 8.37 8.50 8.28 8.32 5.9M
2023-06-30 8.34 8.45 8.32 8.38 6.0M
2023-06-29 8.15 8.45 8.13 8.35 9.2M
2023-06-28 8.16 8.19 7.92 8.17 4.7M
2023-06-27 8.08 8.16 7.96 8.13 4.5M
2023-06-26 8.00 8.18 7.96 7.99 4.9M
2023-06-21 8.20 8.25 8.08 8.12 4.5M
2023-06-20 8.11 8.22 8.01 8.17 5.1M
2023-06-19 8.08 8.14 8.05 8.10 4.4M
2023-06-16 8.06 8.12 7.97 8.07 4.4M
2023-06-15 7.85 8.08 7.83 8.06 7.8M
2023-06-14 7.90 7.90 7.72 7.85 3.8M
2023-06-13 7.83 7.90 7.73 7.90 4.2M
2023-06-12 7.55 7.81 7.55 7.76 4.7M
2023-06-09 7.50 7.61 7.46 7.56 3.5M
2023-06-08 7.54 7.58 7.45 7.49 3.1M
2023-06-07 7.63 7.67 7.54 7.58 2.6M
2023-06-06 7.85 7.86 7.62 7.63 5.0M
2023-06-05 7.93 7.93 7.82 7.89 2.7M
2023-06-02 7.87 7.91 7.83 7.88 3.0M
2023-06-01 7.85 7.88 7.78 7.83 3.5M
2023-05-31 7.99 8.01 7.87 7.89 4.1M
2023-05-30 8.17 8.22 8.06 8.18 3.9M
2023-05-29 8.28 8.33 8.13 8.16 4.1M
2023-05-26 8.28 8.31 8.11 8.30 4.4M
2023-05-25 8.23 8.33 8.15 8.25 5.0M
2023-05-24 8.11 8.24 8.08 8.18 3.4M
2023-05-23 8.16 8.24 8.12 8.13 3.3M
2023-05-22 8.13 8.22 8.12 8.19 3.7M
2023-05-19 8.08 8.15 8.05 8.13 3.1M
2023-05-18 8.14 8.15 8.04 8.13 4.9M
2023-05-17 7.87 8.12 7.85 8.08 5.7M
2023-05-16 7.93 7.95 7.83 7.89 2.9M
2023-05-15 7.73 7.93 7.72 7.93 4.5M
2023-05-12 7.97 8.03 7.72 7.73 5.4M
2023-05-11 7.73 8.05 7.73 7.97 6.7M
2023-05-10 7.63 7.81 7.57 7.73 4.0M
2023-05-09 7.76 7.78 7.63 7.65 3.9M
2023-05-08 7.75 7.83 7.72 7.79 3.6M
2023-05-05 7.90 7.91 7.68 7.75 5.6M
2023-05-04 7.93 8.04 7.87 7.92 5.0M
2023-04-28 7.77 7.94 7.77 7.93 4.5M
2023-04-27 7.81 7.94 7.72 7.78 5.0M
2023-04-26 7.57 7.95 7.57 7.82 6.2M
2023-04-25 7.80 7.94 7.49 7.61 6.2M
2023-04-24 7.91 7.94 7.75 7.85 4.3M
2023-04-21 8.14 8.21 7.88 7.89 5.5M
2023-04-20 8.24 8.25 8.00 8.14 6.2M
2023-04-19 8.31 8.33 8.16 8.23 5.8M
2023-04-18 8.46 8.57 8.29 8.35 6.3M
2023-04-17 8.41 8.59 8.37 8.50 6.9M
2023-04-14 8.31 8.40 8.28 8.39 4.8M
2023-04-13 8.55 8.57 8.30 8.31 8.9M
2023-04-12 8.53 8.68 8.51 8.62 9.1M
2023-04-11 8.85 8.85 8.49 8.59 12.6M
2023-04-10 8.38 8.83 8.37 8.68 16.4M
2023-04-07 8.33 8.40 8.28 8.35 3.9M
2023-04-06 8.13 8.35 8.11 8.30 5.7M
2023-04-04 8.48 8.49 8.17 8.20 6.7M
2023-04-03 8.47 8.51 8.35 8.46 4.7M
2023-03-31 8.38 8.54 8.38 8.48 3.9M
2023-03-30 8.43 8.50 8.36 8.40 3.6M
2023-03-29 8.39 8.53 8.35 8.44 4.7M
2023-03-28 8.58 8.61 8.38 8.40 4.7M
2023-03-27 8.45 8.60 8.40 8.55 7.7M
2023-03-24 8.31 8.52 8.31 8.44 5.7M
2023-03-23 8.34 8.40 8.27 8.35 4.2M
2023-03-22 8.39 8.50 8.32 8.37 5.2M
2023-03-21 8.17 8.38 8.14 8.38 4.9M
2023-03-20 8.15 8.30 8.00 8.19 6.7M
2023-03-17 8.20 8.27 8.12 8.16 3.8M
2023-03-16 8.37 8.40 8.10 8.14 4.8M
2023-03-15 8.37 8.51 8.35 8.41 5.2M
2023-03-14 8.53 8.53 8.15 8.31 6.0M
2023-03-13 8.52 8.58 8.38 8.49 4.6M
2023-03-10 8.62 8.65 8.47 8.55 4.5M
2023-03-09 8.72 8.73 8.55 8.65 3.1M
2023-03-08 8.60 8.68 8.58 8.67 3.5M
2023-03-07 8.80 8.84 8.59 8.59 5.2M
2023-03-06 8.81 8.89 8.72 8.85 5.0M
2023-03-03 8.80 8.89 8.75 8.83 5.1M
2023-03-02 8.99 9.10 8.81 8.84 7.7M
2023-03-01 8.97 9.02 8.91 9.02 5.2M
2023-02-28 8.94 9.05 8.86 8.97 5.3M
2023-02-27 8.99 9.08 8.90 8.93 4.9M
2023-02-24 9.03 9.17 8.95 9.01 6.5M
2023-02-23 9.12 9.23 9.01 9.14 9.0M
2023-02-22 9.05 9.23 9.01 9.07 6.1M
2023-02-21 9.08 9.18 9.05 9.08 5.8M
2023-02-20 8.95 9.15 8.93 9.12 7.4M
2023-02-17 9.14 9.29 9.00 9.04 11.7M
2023-02-16 9.50 9.58 9.02 9.13 15.7M
2023-02-15 9.46 9.61 9.43 9.50 9.0M
2023-02-14 9.55 9.59 9.41 9.49 9.6M
2023-02-13 9.45 9.66 9.33 9.63 14.2M
2023-02-10 9.45 9.65 9.44 9.45 10.8M
2023-02-09 9.61 9.66 9.36 9.53 18.6M
2023-02-08 9.80 9.89 9.50 9.56 28.7M
2023-02-07 9.27 9.49 9.13 9.35 21.0M
2023-02-06 9.08 9.24 8.95 9.18 13.2M
2023-02-03 9.26 9.30 9.03 9.10 18.0M
2023-02-02 9.24 9.46 9.15 9.30 23.0M
2023-02-01 9.28 9.33 9.16 9.27 20.6M
2023-01-31 9.50 9.50 9.03 9.22 36.8M
2023-01-30 9.15 9.26 8.89 9.26 23.1M
2023-01-20 8.35 8.49 8.35 8.42 9.1M
2023-01-19 8.46 8.46 8.26 8.32 10.6M
2023-01-18 8.64 8.64 8.33 8.43 15.1M
2023-01-17 8.63 8.75 8.52 8.58 20.5M
2023-01-16 8.53 9.08 8.53 8.58 29.3M
2023-01-13 8.46 9.15 8.46 8.63 49.7M
2023-01-12 7.87 8.46 7.79 8.46 35.1M
2023-01-11 7.55 7.86 7.47 7.69 14.0M
2023-01-10 7.60 7.62 7.47 7.53 5.1M
2023-01-09 7.46 7.57 7.43 7.47 3.7M
2023-01-06 7.46 7.58 7.42 7.49 3.9M
2023-01-05 7.38 7.46 7.33 7.46 3.1M
2023-01-04 7.39 7.42 7.31 7.37 2.4M
2023-01-03 7.21 7.42 7.20 7.39 3.8M