Jiangsu Gaoke Petrochemical

002778
🏛️ china →
19.73
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 14.91 15.10 14.83 15.02 2.2M
2023-12-28 14.84 15.08 14.62 14.91 1.4M
2023-12-27 14.61 14.92 14.40 14.84 1.2M
2023-12-26 14.77 14.80 14.41 14.50 1.9M
2023-12-25 14.90 14.98 14.60 14.71 1.2M
2023-12-22 15.14 15.16 14.80 14.90 1.6M
2023-12-21 14.89 15.23 14.58 15.09 2.2M
2023-12-20 14.75 15.10 14.74 14.87 1.9M
2023-12-19 14.76 14.90 14.53 14.75 1.7M
2023-12-18 15.01 15.16 14.68 14.73 1.9M
2023-12-15 15.13 15.39 14.94 15.12 2.5M
2023-12-14 14.92 15.56 14.81 15.14 4.1M
2023-12-13 14.76 15.28 14.67 14.85 2.2M
2023-12-12 14.51 14.95 14.38 14.77 2.4M
2023-12-11 14.15 14.48 13.98 14.43 2.1M
2023-12-08 14.60 14.68 14.11 14.17 1.9M
2023-12-07 14.75 14.79 14.49 14.63 1.4M
2023-12-06 14.55 14.85 14.55 14.75 1.3M
2023-12-05 14.91 14.92 14.56 14.61 1.5M
2023-12-04 14.71 14.93 14.70 14.86 2.2M
2023-12-01 14.70 14.75 14.59 14.60 1.3M
2023-11-30 14.67 14.78 14.50 14.67 1.4M
2023-11-29 14.66 14.81 14.55 14.67 1.8M
2023-11-28 14.51 14.99 14.43 14.66 2.7M
2023-11-27 14.08 14.48 14.00 14.43 1.6M
2023-11-24 14.39 14.40 14.17 14.21 1.0M
2023-11-23 14.22 14.33 14.19 14.28 0.7M
2023-11-22 14.26 14.42 14.20 14.20 0.8M
2023-11-21 14.46 14.55 14.18 14.26 1.4M
2023-11-20 14.42 14.49 14.25 14.46 1.2M
2023-11-17 14.30 14.36 14.18 14.26 0.8M
2023-11-16 14.30 14.58 14.21 14.23 1.2M
2023-11-15 14.44 14.52 14.23 14.29 1.5M
2023-11-14 14.45 14.50 14.19 14.43 1.7M
2023-11-13 14.12 14.49 14.12 14.44 2.3M
2023-11-10 13.93 14.18 13.81 14.10 1.8M
2023-11-09 13.98 14.09 13.87 13.91 1.1M
2023-11-08 13.94 14.08 13.91 13.98 1.1M
2023-11-07 14.00 14.02 13.80 13.97 1.1M
2023-11-06 13.93 14.09 13.89 14.00 1.3M
2023-11-03 13.70 13.98 13.69 13.96 1.3M
2023-11-02 13.77 13.83 13.60 13.70 1.1M
2023-11-01 13.73 13.90 13.61 13.78 1.5M
2023-10-31 13.59 13.75 13.52 13.62 1.4M
2023-10-30 13.46 13.62 13.31 13.53 1.3M
2023-10-27 13.26 13.48 13.22 13.40 1.1M
2023-10-26 13.24 13.31 13.05 13.27 1.2M
2023-10-25 13.08 13.32 12.99 13.25 1.3M
2023-10-24 12.47 13.10 12.47 12.99 1.8M
2023-10-23 12.85 12.94 12.50 12.63 1.4M
2023-10-20 13.03 13.08 12.85 12.87 1.3M
2023-10-19 13.00 13.27 12.80 13.02 1.2M
2023-10-18 13.12 13.25 12.86 12.89 1.2M
2023-10-17 13.30 13.38 13.12 13.15 1.4M
2023-10-16 13.16 13.45 13.14 13.31 2.1M
2023-10-13 13.18 13.24 12.93 13.18 2.5M
2023-10-12 13.42 13.46 13.11 13.21 1.8M
2023-10-11 13.79 13.85 13.36 13.39 2.7M
2023-10-10 13.83 13.97 13.71 13.78 1.2M
2023-10-09 13.91 14.06 13.70 13.81 1.4M
2023-09-28 13.86 14.00 13.82 13.89 1.3M
2023-09-27 13.70 13.95 13.63 13.83 1.4M
2023-09-26 13.70 13.87 13.62 13.67 1.4M
2023-09-25 14.00 14.00 13.66 13.73 1.4M
2023-09-22 13.81 13.94 13.61 13.92 1.7M
2023-09-21 13.80 13.93 13.75 13.78 1.5M
2023-09-20 13.96 14.03 13.85 13.85 1.1M
2023-09-19 13.98 14.06 13.88 13.92 1.3M
2023-09-18 13.79 14.07 13.67 13.98 1.7M
2023-09-15 13.73 13.89 13.66 13.79 1.5M
2023-09-14 14.10 14.10 13.70 13.70 2.4M
2023-09-13 13.81 14.17 13.81 14.13 3.1M
2023-09-12 13.95 13.99 13.78 13.87 1.7M
2023-09-11 14.00 14.01 13.72 13.94 2.3M
2023-09-08 14.10 14.28 13.76 13.91 4.8M
2023-09-07 14.50 14.62 14.10 14.15 4.2M
2023-09-06 14.52 14.68 14.40 14.51 3.6M
2023-09-05 14.50 14.75 14.37 14.73 4.8M
2023-09-04 14.47 14.79 14.46 14.58 6.1M
2023-09-01 15.11 15.18 14.46 14.47 8.5M
2023-08-31 15.03 15.35 14.85 15.23 7.2M
2023-08-30 15.53 15.58 14.96 15.06 11.8M
2023-08-29 16.94 16.94 15.55 16.16 21.4M
2023-08-28 15.88 16.97 15.44 16.97 23.5M
2023-08-25 15.38 16.59 15.38 15.43 15.5M
2023-08-24 15.50 15.85 14.92 15.55 15.0M
2023-08-23 14.44 15.90 14.30 15.90 8.4M
2023-08-22 14.46 14.58 14.13 14.45 1.5M
2023-08-21 14.30 14.60 14.30 14.43 1.7M
2023-08-18 14.32 14.72 14.15 14.23 1.6M
2023-08-17 14.15 14.35 13.94 14.32 1.2M
2023-08-16 14.23 14.40 14.00 14.15 0.7M
2023-08-15 14.35 14.49 14.19 14.23 0.6M
2023-08-14 14.35 14.47 14.08 14.35 1.0M
2023-08-11 14.56 14.56 14.30 14.34 0.8M
2023-08-10 14.47 14.57 14.28 14.55 0.9M
2023-08-09 14.80 14.92 14.32 14.39 1.0M
2023-08-08 14.63 14.90 14.58 14.88 1.0M
2023-08-07 14.80 14.84 14.58 14.65 0.9M
2023-08-04 14.98 14.99 14.67 14.70 1.0M
2023-08-03 14.98 15.00 14.78 14.80 0.9M
2023-08-02 15.00 15.05 14.87 14.98 0.9M
2023-08-01 15.01 15.06 14.85 14.92 0.8M
2023-07-31 15.12 15.19 14.94 15.01 1.1M
2023-07-28 15.08 15.14 14.93 15.04 1.2M
2023-07-27 15.17 15.23 15.01 15.08 1.0M
2023-07-26 15.04 15.26 15.01 15.13 1.1M
2023-07-25 15.08 15.18 15.01 15.08 0.8M
2023-07-24 15.18 15.18 14.90 14.98 0.9M
2023-07-21 15.09 15.22 15.00 15.06 0.7M
2023-07-20 15.16 15.27 15.02 15.08 1.2M
2023-07-19 15.18 15.31 15.13 15.18 0.9M
2023-07-18 15.25 15.35 15.11 15.16 1.5M
2023-07-17 15.25 15.25 15.00 15.17 1.5M
2023-07-14 15.12 15.36 14.97 15.24 2.2M
2023-07-13 14.75 15.15 14.62 15.13 2.4M
2023-07-12 14.75 14.87 14.65 14.75 0.9M
2023-07-11 14.71 14.75 14.55 14.74 0.6M
2023-07-10 14.75 14.80 14.57 14.68 0.7M
2023-07-07 14.68 14.78 14.63 14.67 0.7M
2023-07-06 14.79 14.83 14.62 14.71 0.7M
2023-07-05 14.78 14.85 14.60 14.71 0.8M
2023-07-04 14.77 14.95 14.63 14.78 0.9M
2023-07-03 14.55 14.90 14.55 14.77 1.2M
2023-06-30 14.27 14.59 14.27 14.52 1.3M
2023-06-29 14.21 14.44 14.10 14.26 1.1M
2023-06-28 14.33 14.42 14.00 14.16 1.1M
2023-06-27 13.87 14.40 13.65 14.29 1.8M
2023-06-26 14.00 14.12 13.58 13.62 1.1M
2023-06-21 14.55 14.55 13.97 14.01 1.5M
2023-06-20 14.87 14.87 14.41 14.41 1.7M
2023-06-19 14.58 15.10 14.49 14.81 2.7M
2023-06-16 14.76 14.80 14.45 14.53 1.8M
2023-06-15 14.49 15.13 14.30 14.86 2.7M
2023-06-14 14.57 14.69 14.31 14.39 1.1M
2023-06-13 14.59 14.72 14.49 14.56 0.8M
2023-06-12 14.72 14.76 14.35 14.57 1.0M
2023-06-09 14.69 14.80 14.53 14.66 1.0M
2023-06-08 14.88 15.15 14.66 14.81 1.8M
2023-06-07 14.33 15.09 14.08 14.85 2.6M
2023-06-06 14.60 14.66 14.25 14.30 1.1M
2023-06-05 14.54 14.70 14.28 14.50 0.7M
2023-06-02 14.39 14.68 14.39 14.47 0.8M
2023-06-01 14.50 14.50 14.14 14.34 1.1M
2023-05-31 14.64 14.78 14.32 14.42 1.2M
2023-05-30 14.66 14.68 14.43 14.65 0.9M
2023-05-29 14.61 14.72 14.52 14.60 0.8M
2023-05-26 14.74 14.74 14.45 14.61 1.0M
2023-05-25 14.86 14.86 14.53 14.69 1.1M
2023-05-24 14.60 14.86 14.46 14.70 2.5M
2023-05-23 14.23 14.79 14.18 14.60 3.1M
2023-05-22 14.00 14.20 13.91 14.14 0.7M
2023-05-19 14.12 14.25 13.98 14.00 0.7M
2023-05-18 14.01 14.26 13.98 14.12 0.9M
2023-05-17 13.80 14.11 13.68 14.01 1.5M
2023-05-16 13.89 14.13 13.80 13.88 0.9M
2023-05-15 13.78 14.20 13.69 13.89 1.1M
2023-05-12 13.95 14.05 13.78 13.78 1.2M
2023-05-11 13.74 13.99 13.66 13.93 0.9M
2023-05-10 13.60 13.87 13.55 13.64 0.8M
2023-05-09 13.88 13.94 13.56 13.61 0.9M
2023-05-08 13.92 14.10 13.77 13.88 0.9M
2023-05-05 14.05 14.05 13.62 13.91 1.2M
2023-05-04 13.61 14.08 13.60 13.93 1.1M
2023-04-28 13.94 14.19 13.88 13.88 0.8M
2023-04-27 13.63 14.25 13.56 13.99 1.0M
2023-04-26 13.31 13.70 13.12 13.61 0.9M
2023-04-25 13.50 13.58 13.06 13.37 0.9M
2023-04-24 13.54 13.61 13.16 13.42 0.8M
2023-04-21 13.96 13.96 13.36 13.38 0.9M
2023-04-20 14.26 14.31 13.66 13.86 1.1M
2023-04-19 14.20 14.41 14.11 14.24 0.7M
2023-04-18 14.44 14.45 14.08 14.14 0.8M
2023-04-17 14.65 14.87 14.39 14.44 0.9M
2023-04-14 14.42 14.71 14.30 14.66 0.8M
2023-04-13 14.63 14.72 14.28 14.30 1.0M
2023-04-12 14.64 14.82 14.59 14.67 0.6M
2023-04-11 14.81 14.86 14.56 14.67 1.0M
2023-04-10 15.17 15.38 14.77 14.82 1.7M
2023-04-07 15.33 15.41 15.18 15.20 0.7M
2023-04-06 15.28 15.39 15.07 15.33 0.9M
2023-04-04 15.70 15.70 15.12 15.19 1.7M
2023-04-03 15.88 15.88 15.51 15.61 1.0M
2023-03-31 15.44 15.79 15.38 15.70 2.1M
2023-03-30 15.01 15.45 14.85 15.45 2.2M
2023-03-29 15.32 15.38 14.76 15.01 1.5M
2023-03-28 15.13 15.33 15.08 15.22 1.4M
2023-03-27 15.20 15.60 15.00 15.08 1.9M
2023-03-24 15.05 15.34 15.05 15.18 1.3M
2023-03-23 14.85 15.10 14.84 15.07 1.1M
2023-03-22 14.93 15.16 14.84 14.93 1.5M
2023-03-21 14.84 14.86 14.71 14.85 1.2M
2023-03-20 15.29 15.29 14.73 14.74 1.3M
2023-03-17 14.88 15.18 14.88 15.03 1.5M
2023-03-16 15.26 15.26 14.86 14.88 1.5M
2023-03-15 15.40 15.60 15.12 15.14 2.0M
2023-03-14 15.58 15.64 15.32 15.41 2.2M
2023-03-13 15.23 15.62 15.12 15.48 3.5M
2023-03-10 15.90 17.58 15.54 15.62 5.0M
2023-03-09 15.90 16.37 15.76 16.06 6.7M
2023-03-08 16.65 16.68 15.44 16.49 10.3M
2023-03-07 16.34 17.90 16.18 17.15 13.4M
2023-03-06 16.04 16.88 16.00 16.27 3.4M
2023-03-03 15.88 16.60 15.82 16.16 3.0M
2023-03-02 15.69 15.91 15.64 15.86 1.3M
2023-03-01 15.68 15.84 15.54 15.64 0.9M
2023-02-28 15.77 15.97 15.59 15.68 0.6M
2023-02-27 15.91 16.10 15.77 15.77 0.7M
2023-02-24 15.93 16.06 15.81 15.97 0.7M
2023-02-23 15.98 16.11 15.86 15.95 0.8M
2023-02-22 15.85 16.04 15.80 15.98 0.8M
2023-02-21 15.80 15.91 15.61 15.90 0.9M
2023-02-20 15.67 16.11 15.37 15.75 2.2M
2023-02-17 15.00 15.65 15.00 15.49 1.6M
2023-02-16 15.70 15.70 15.00 15.10 1.4M
2023-02-15 15.58 15.85 15.38 15.62 1.5M
2023-02-14 15.70 15.76 15.38 15.53 1.2M
2023-02-13 15.76 15.89 15.53 15.65 1.2M
2023-02-10 15.90 15.99 15.55 15.68 1.2M
2023-02-09 15.86 16.06 15.72 15.90 0.9M
2023-02-08 15.76 16.20 15.59 15.86 2.0M
2023-02-07 15.88 15.88 15.64 15.69 1.4M
2023-02-06 16.00 16.05 15.54 15.73 1.7M
2023-02-03 15.42 15.95 15.27 15.88 2.8M
2023-02-02 16.60 16.60 15.39 15.56 4.7M
2023-02-01 16.25 16.59 15.91 16.47 3.2M
2023-01-31 14.96 16.43 14.85 16.33 4.2M
2023-01-30 14.69 15.14 14.62 15.01 1.8M
2023-01-20 14.43 14.61 14.41 14.55 1.1M
2023-01-19 14.35 14.47 14.31 14.41 0.7M
2023-01-18 14.47 14.66 14.35 14.35 0.7M
2023-01-17 14.78 14.80 14.28 14.46 2.1M
2023-01-16 14.20 15.72 14.20 14.69 2.8M
2023-01-13 14.41 14.44 14.13 14.29 1.0M
2023-01-12 14.17 14.70 14.02 14.40 1.6M
2023-01-11 14.54 14.75 14.04 14.11 1.4M
2023-01-10 14.32 14.65 14.27 14.54 1.1M
2023-01-09 14.31 14.50 14.26 14.38 0.4M
2023-01-06 14.25 14.51 14.17 14.31 0.7M
2023-01-05 14.25 14.58 14.21 14.34 1.1M
2023-01-04 14.45 14.51 14.22 14.34 0.9M
2023-01-03 14.19 14.79 14.18 14.46 0.8M