Jianglong Shipbuilding

300589
🏛️ china →
12.44
Last Update: 2025-09-30
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 13.28 14.25 13.25 13.88 12.2M
2023-12-28 13.08 13.34 12.96 13.31 3.8M
2023-12-27 13.08 13.21 12.89 13.13 3.9M
2023-12-26 13.54 13.68 13.05 13.13 6.6M
2023-12-25 13.45 13.96 13.45 13.63 7.1M
2023-12-22 13.27 13.81 13.26 13.53 6.4M
2023-12-21 13.25 13.43 12.97 13.36 4.0M
2023-12-20 13.50 13.65 13.29 13.33 3.6M
2023-12-19 13.31 13.64 13.22 13.50 4.1M
2023-12-18 13.57 13.60 13.25 13.31 3.6M
2023-12-15 13.52 13.67 13.35 13.53 3.1M
2023-12-14 13.69 13.85 13.49 13.51 2.6M
2023-12-13 13.77 13.85 13.58 13.62 3.9M
2023-12-12 13.41 14.15 13.41 13.80 8.4M
2023-12-11 13.15 13.49 13.03 13.46 4.4M
2023-12-08 13.46 13.53 13.18 13.20 4.6M
2023-12-07 13.58 13.70 13.34 13.45 3.4M
2023-12-06 13.49 13.78 13.47 13.57 3.0M
2023-12-05 14.00 14.00 13.54 13.54 6.1M
2023-12-04 13.67 14.15 13.65 14.05 8.9M
2023-12-01 13.73 13.74 13.49 13.67 5.4M
2023-11-30 13.68 14.23 13.65 13.79 8.6M
2023-11-29 13.65 13.94 13.65 13.78 3.8M
2023-11-28 13.72 13.86 13.65 13.71 2.5M
2023-11-27 13.55 13.80 13.53 13.72 3.8M
2023-11-24 13.98 13.98 13.58 13.62 4.1M
2023-11-23 13.86 14.07 13.82 14.00 2.8M
2023-11-22 14.04 14.21 13.86 13.86 4.1M
2023-11-21 14.22 14.22 13.98 14.02 4.3M
2023-11-20 13.93 14.24 13.90 14.22 5.3M
2023-11-17 13.90 14.05 13.76 13.92 2.8M
2023-11-16 13.95 14.09 13.86 13.86 3.1M
2023-11-15 14.15 14.20 13.92 14.04 4.1M
2023-11-14 14.22 14.24 13.99 14.10 5.3M
2023-11-13 13.92 14.13 13.85 14.12 5.9M
2023-11-10 13.82 13.99 13.77 13.85 3.9M
2023-11-09 14.34 14.35 13.87 13.91 8.4M
2023-11-08 14.38 14.49 14.08 14.35 12.1M
2023-11-07 13.89 14.56 13.75 14.39 15.6M
2023-11-06 13.56 13.88 13.46 13.87 6.2M
2023-11-03 13.26 13.58 13.26 13.55 4.3M
2023-11-02 13.43 13.59 13.25 13.28 3.3M
2023-11-01 13.51 13.68 13.42 13.44 3.4M
2023-10-31 13.63 13.79 13.46 13.59 4.9M
2023-10-30 13.39 13.60 13.25 13.56 4.7M
2023-10-27 13.48 13.62 13.16 13.42 5.7M
2023-10-26 13.30 13.42 12.84 13.39 6.2M
2023-10-25 12.88 13.26 12.87 13.25 4.9M
2023-10-24 12.66 12.82 12.45 12.81 3.9M
2023-10-23 12.89 13.10 12.51 12.56 4.5M
2023-10-20 13.15 13.32 12.88 12.95 4.5M
2023-10-19 13.12 13.44 13.12 13.15 3.8M
2023-10-18 13.48 13.55 13.11 13.11 3.7M
2023-10-17 13.55 13.65 13.27 13.52 4.9M
2023-10-16 13.65 13.86 13.41 13.59 5.9M
2023-10-13 13.71 13.71 13.50 13.54 2.9M
2023-10-12 13.84 13.84 13.57 13.72 3.9M
2023-10-11 13.78 13.88 13.67 13.73 4.5M
2023-10-10 13.63 13.83 13.56 13.76 4.7M
2023-10-09 13.31 13.59 13.31 13.57 4.3M
2023-09-28 13.07 13.34 13.03 13.31 3.8M
2023-09-27 13.00 13.17 12.96 13.03 2.6M
2023-09-26 12.92 13.12 12.92 13.01 2.2M
2023-09-25 13.12 13.20 12.92 12.98 2.9M
2023-09-22 12.71 13.11 12.71 13.10 3.4M
2023-09-21 12.62 12.99 12.62 12.83 3.3M
2023-09-20 13.02 13.10 12.76 12.77 4.2M
2023-09-19 13.45 13.46 12.97 13.09 4.9M
2023-09-18 13.50 13.53 13.39 13.44 2.9M
2023-09-15 13.75 13.84 13.43 13.47 4.2M
2023-09-14 13.70 13.82 13.60 13.66 2.6M
2023-09-13 13.94 14.05 13.58 13.75 4.8M
2023-09-12 13.96 14.07 13.92 14.01 3.6M
2023-09-11 13.91 14.11 13.85 14.04 5.8M
2023-09-08 13.60 14.03 13.52 14.00 8.6M
2023-09-07 13.97 14.03 13.60 13.62 5.2M
2023-09-06 13.71 14.04 13.66 13.97 6.9M
2023-09-05 13.71 13.91 13.68 13.74 3.5M
2023-09-04 13.58 13.77 13.58 13.77 3.9M
2023-09-01 13.63 13.75 13.53 13.62 3.4M
2023-08-31 13.83 13.88 13.63 13.67 4.0M
2023-08-30 13.94 14.05 13.77 13.89 5.3M
2023-08-29 13.58 13.96 13.51 13.94 6.4M
2023-08-28 14.33 14.50 13.59 13.64 9.2M
2023-08-25 13.68 14.25 13.53 13.75 9.2M
2023-08-24 13.55 13.77 13.31 13.59 3.4M
2023-08-23 13.72 13.82 13.51 13.55 3.5M
2023-08-22 13.65 13.98 13.55 13.83 4.7M
2023-08-21 13.90 14.17 13.62 13.64 5.2M
2023-08-18 13.94 14.08 13.75 13.76 5.4M
2023-08-17 13.38 14.00 13.26 13.95 7.8M
2023-08-16 13.84 13.84 13.42 13.43 4.3M
2023-08-15 13.89 13.99 13.73 13.89 2.9M
2023-08-14 13.64 13.97 13.64 13.96 4.6M
2023-08-11 13.77 14.03 13.75 13.78 4.3M
2023-08-10 13.72 13.94 13.72 13.86 3.2M
2023-08-09 13.66 13.76 13.62 13.70 2.3M
2023-08-08 13.77 13.87 13.58 13.67 3.7M
2023-08-07 13.79 13.95 13.73 13.84 3.4M
2023-08-04 13.88 13.99 13.73 13.84 5.3M
2023-08-03 14.04 14.07 13.59 13.90 8.0M
2023-08-02 14.60 14.60 14.10 14.17 8.3M
2023-08-01 14.80 14.82 14.50 14.54 6.1M
2023-07-31 14.25 14.84 14.15 14.83 13.3M
2023-07-28 14.31 14.39 13.95 14.20 8.4M
2023-07-27 14.28 14.73 14.28 14.44 8.6M
2023-07-26 14.52 14.66 14.26 14.31 5.1M
2023-07-25 14.58 14.67 14.37 14.62 5.4M
2023-07-24 14.20 14.69 14.14 14.41 5.8M
2023-07-21 14.27 14.40 14.14 14.33 5.2M
2023-07-20 14.70 14.74 14.28 14.28 7.5M
2023-07-19 15.00 15.10 14.60 14.65 7.1M
2023-07-18 14.83 15.30 14.81 14.95 7.5M
2023-07-17 14.95 15.09 14.80 14.93 6.5M
2023-07-14 14.65 15.20 14.65 15.09 11.0M
2023-07-13 14.38 15.05 14.37 14.75 8.7M
2023-07-12 15.09 15.09 14.34 14.35 12.8M
2023-07-11 14.90 15.25 14.84 15.00 6.6M
2023-07-10 15.10 15.23 14.80 14.89 8.6M
2023-07-07 15.50 15.58 14.85 15.05 12.0M
2023-07-06 14.92 15.63 14.80 15.28 16.4M
2023-07-05 15.30 15.32 14.89 14.93 11.5M
2023-07-04 15.41 15.56 15.10 15.33 15.8M
2023-07-03 15.57 15.79 15.36 15.45 19.6M
2023-06-30 15.97 16.29 15.46 15.67 22.5M
2023-06-29 15.21 16.00 15.10 15.70 24.8M
2023-06-28 15.60 15.72 15.10 15.30 23.3M
2023-06-27 15.32 16.12 14.95 15.82 36.8M
2023-06-26 14.86 15.33 14.82 15.29 19.8M
2023-06-21 15.08 15.25 14.90 14.94 14.2M
2023-06-20 14.82 15.37 14.70 15.06 19.3M
2023-06-19 14.60 15.18 14.55 14.89 12.6M
2023-06-16 14.43 15.06 14.37 14.73 14.2M
2023-06-15 14.29 14.58 14.16 14.36 7.1M
2023-06-14 14.29 14.65 14.14 14.50 10.3M
2023-06-13 14.60 14.60 13.77 14.30 15.9M
2023-06-12 14.76 14.97 14.45 14.63 9.8M
2023-06-09 14.66 14.79 14.53 14.75 6.0M
2023-06-08 14.82 15.15 14.47 14.72 7.8M
2023-06-07 14.88 15.08 14.58 14.98 8.2M
2023-06-06 15.22 15.40 14.73 14.77 10.4M
2023-06-05 15.34 15.60 15.15 15.31 11.2M
2023-06-02 15.48 15.99 15.22 15.29 20.9M
2023-06-01 14.66 15.88 14.26 15.50 26.4M
2023-05-31 14.49 15.13 14.36 14.74 15.1M
2023-05-30 14.26 14.65 14.20 14.55 7.9M
2023-05-29 14.68 14.90 14.44 14.47 10.0M
2023-05-26 14.44 14.64 13.87 14.51 10.4M
2023-05-25 14.23 14.60 14.20 14.44 9.5M
2023-05-24 14.62 14.80 14.42 14.47 10.6M
2023-05-23 15.21 15.21 14.49 14.74 14.0M
2023-05-22 15.12 15.44 14.90 15.10 11.9M
2023-05-19 15.61 15.65 15.10 15.34 18.3M
2023-05-18 15.40 16.06 15.25 15.80 33.8M
2023-05-17 14.70 15.70 14.54 15.58 33.3M
2023-05-16 14.74 15.04 14.47 14.84 16.8M
2023-05-15 14.41 15.20 13.93 15.12 22.2M
2023-05-12 14.48 14.78 14.25 14.40 13.2M
2023-05-11 14.95 15.04 14.20 14.48 15.5M
2023-05-10 14.65 15.07 14.55 14.83 16.2M
2023-05-09 15.66 15.68 14.71 14.75 31.9M
2023-05-08 14.77 16.61 14.53 15.93 42.5M
2023-05-05 14.90 15.50 14.80 14.91 26.1M
2023-05-04 14.62 15.80 14.50 15.07 35.1M
2023-04-28 14.53 15.19 14.00 14.69 33.7M
2023-04-27 13.60 14.90 13.51 14.53 33.3M
2023-04-26 12.93 13.45 12.80 13.27 7.3M
2023-04-25 13.09 13.30 12.75 12.93 5.6M
2023-04-24 13.01 13.36 12.56 13.21 7.1M
2023-04-21 12.78 13.55 12.78 13.05 11.0M
2023-04-20 12.73 12.88 12.60 12.87 3.4M
2023-04-19 13.10 13.15 12.79 12.83 4.7M
2023-04-18 13.14 13.25 13.08 13.16 2.9M
2023-04-17 13.04 13.25 12.95 13.13 4.3M
2023-04-14 13.39 13.55 13.10 13.16 6.0M
2023-04-13 13.60 13.68 13.42 13.45 4.3M
2023-04-12 13.70 13.81 13.54 13.56 5.5M
2023-04-11 13.62 13.77 13.36 13.76 6.0M
2023-04-10 13.99 14.18 13.75 13.75 7.1M
2023-04-07 13.66 13.79 13.50 13.72 5.0M
2023-04-06 14.20 14.20 13.82 13.82 7.8M
2023-04-04 13.85 14.09 13.69 14.07 12.0M
2023-04-03 13.80 13.90 13.67 13.79 6.9M
2023-03-31 13.95 13.95 13.57 13.75 8.9M
2023-03-30 13.90 14.22 13.86 13.98 8.8M
2023-03-29 14.03 14.07 13.60 13.89 10.7M
2023-03-28 14.33 14.86 13.96 14.20 19.5M
2023-03-27 14.09 14.34 14.05 14.19 9.9M
2023-03-24 14.05 14.30 14.00 14.19 13.5M
2023-03-23 13.55 14.20 13.42 14.12 16.7M
2023-03-22 13.68 13.80 13.53 13.63 7.4M
2023-03-21 13.36 13.98 13.35 13.77 11.6M
2023-03-20 13.21 13.42 13.13 13.25 5.2M
2023-03-17 13.48 13.60 13.26 13.30 8.5M
2023-03-16 13.82 14.05 13.45 13.48 10.1M
2023-03-15 13.19 14.20 13.18 14.09 13.6M
2023-03-14 13.20 13.33 12.88 13.23 6.5M
2023-03-13 13.20 13.33 13.06 13.23 4.7M
2023-03-10 13.53 13.53 13.03 13.09 8.2M
2023-03-09 13.87 13.95 13.40 13.54 10.2M
2023-03-08 13.72 13.95 13.54 13.91 9.2M
2023-03-07 14.00 14.45 13.71 13.72 14.4M
2023-03-06 14.48 14.75 14.02 14.05 16.4M
2023-03-03 14.02 14.51 13.90 14.34 22.2M
2023-03-02 13.60 14.27 13.58 14.12 17.8M
2023-03-01 13.61 13.70 13.41 13.64 8.7M
2023-02-28 14.08 14.10 13.60 13.74 10.6M
2023-02-27 13.68 13.97 13.58 13.92 15.2M
2023-02-24 13.41 14.04 13.40 13.66 17.3M
2023-02-23 13.65 13.72 13.44 13.54 9.7M
2023-02-22 13.40 13.63 13.33 13.47 8.7M
2023-02-21 13.28 13.66 13.23 13.55 13.4M
2023-02-20 13.16 13.25 12.98 13.21 9.3M
2023-02-17 13.07 13.44 12.87 13.39 14.3M
2023-02-16 13.49 13.53 12.87 13.07 12.5M
2023-02-15 13.50 13.73 13.34 13.54 15.1M
2023-02-14 14.03 14.06 13.61 13.71 17.2M
2023-02-13 13.61 14.55 13.61 14.03 32.6M
2023-02-10 13.11 13.30 12.92 13.27 15.8M
2023-02-09 12.54 13.40 12.38 13.11 23.6M
2023-02-08 12.68 12.76 12.45 12.53 7.4M
2023-02-07 12.60 12.71 12.50 12.69 6.2M
2023-02-06 12.62 12.75 12.56 12.61 6.3M
2023-02-03 12.53 12.64 12.43 12.62 6.4M
2023-02-02 12.84 12.84 12.50 12.53 9.6M
2023-02-01 12.58 12.79 12.55 12.78 9.7M
2023-01-31 12.49 12.64 12.45 12.57 6.9M
2023-01-30 12.32 12.70 12.32 12.61 15.0M
2023-01-20 12.61 12.83 12.33 12.39 13.7M
2023-01-19 12.93 13.02 12.60 12.63 15.6M
2023-01-18 12.73 14.14 12.54 13.02 30.3M
2023-01-17 12.40 12.70 12.34 12.68 9.1M
2023-01-16 12.33 12.73 12.20 12.59 11.5M
2023-01-13 12.17 13.09 12.17 12.33 16.6M
2023-01-12 12.20 12.43 12.08 12.14 5.4M
2023-01-11 12.10 12.26 12.03 12.08 5.3M
2023-01-10 12.26 12.32 12.04 12.10 6.1M
2023-01-09 12.36 12.42 12.20 12.26 7.5M
2023-01-06 12.27 12.73 12.23 12.35 12.9M
2023-01-05 12.13 12.43 11.84 12.30 19.5M
2023-01-04 11.75 12.30 11.57 12.14 22.1M
2023-01-03 10.56 11.93 10.50 11.75 23.1M