Jiangsu Jiangnan Fiber

600527
🏛️ china →
2.28
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
2022-12-30 2.06 2.08 2.05 2.07 5.7M
2022-12-29 2.06 2.07 2.03 2.05 6.5M
2022-12-28 2.08 2.09 2.05 2.06 7.4M
2022-12-27 2.08 2.10 2.07 2.08 8.4M
2022-12-26 2.07 2.09 2.07 2.08 8.8M
2022-12-23 2.09 2.10 2.06 2.08 9.1M
2022-12-22 2.12 2.15 2.08 2.08 10.4M
2022-12-21 2.14 2.14 2.10 2.11 8.0M
2022-12-20 2.12 2.15 2.10 2.13 10.1M
2022-12-19 2.17 2.18 2.11 2.12 15.7M
2022-12-16 2.15 2.18 2.14 2.17 8.5M
2022-12-15 2.17 2.19 2.15 2.16 9.2M
2022-12-14 2.19 2.21 2.16 2.17 12.3M
2022-12-13 2.19 2.22 2.16 2.19 19.2M
2022-12-12 2.15 2.20 2.14 2.19 23.6M
2022-12-09 2.15 2.16 2.13 2.15 7.3M
2022-12-08 2.16 2.17 2.14 2.14 7.7M
2022-12-07 2.15 2.17 2.14 2.16 9.3M
2022-12-06 2.17 2.18 2.13 2.15 10.0M
2022-12-05 2.15 2.18 2.14 2.17 15.3M
2022-12-02 2.11 2.16 2.11 2.15 17.9M
2022-12-01 2.12 2.13 2.11 2.11 10.9M
2022-11-30 2.12 2.13 2.11 2.11 10.2M
2022-11-29 2.08 2.12 2.07 2.12 14.0M
2022-11-28 2.08 2.09 2.06 2.08 8.2M
2022-11-25 2.08 2.10 2.07 2.10 9.1M
2022-11-24 2.09 2.10 2.07 2.08 7.7M
2022-11-23 2.08 2.10 2.06 2.09 9.5M
2022-11-22 2.09 2.12 2.07 2.09 12.9M
2022-11-21 2.10 2.10 2.07 2.09 8.6M
2022-11-18 2.12 2.13 2.10 2.10 8.2M
2022-11-17 2.10 2.12 2.09 2.12 11.8M
2022-11-16 2.11 2.12 2.09 2.10 8.0M
2022-11-15 2.09 2.12 2.09 2.11 10.6M
2022-11-14 2.11 2.12 2.09 2.10 9.8M
2022-11-11 2.10 2.13 2.08 2.11 16.8M
2022-11-10 2.07 2.10 2.06 2.09 9.4M
2022-11-09 2.07 2.10 2.06 2.08 11.0M
2022-11-08 2.08 2.08 2.05 2.07 11.6M
2022-11-07 2.03 2.08 2.02 2.08 16.2M
2022-11-04 2.02 2.05 2.00 2.04 21.9M
2022-11-03 2.03 2.03 2.01 2.02 5.4M
2022-11-02 2.03 2.04 2.01 2.03 6.1M
2022-11-01 1.99 2.03 1.99 2.03 8.0M
2022-10-31 1.98 2.01 1.96 2.00 7.0M
2022-10-28 2.03 2.04 1.97 1.98 10.7M
2022-10-27 2.04 2.05 2.03 2.04 6.3M
2022-10-26 2.02 2.05 2.01 2.04 7.2M
2022-10-25 2.01 2.03 1.98 2.02 11.2M
2022-10-24 2.07 2.07 2.01 2.02 8.4M
2022-10-21 2.07 2.09 2.06 2.06 6.3M
2022-10-20 2.06 2.09 2.05 2.06 5.8M
2022-10-19 2.09 2.10 2.06 2.07 5.4M
2022-10-18 2.10 2.11 2.08 2.09 6.5M
2022-10-17 2.06 2.10 2.06 2.10 6.4M
2022-10-14 2.06 2.09 2.05 2.08 6.8M
2022-10-13 2.05 2.07 2.04 2.05 6.3M
2022-10-12 2.03 2.06 2.01 2.06 6.9M
2022-10-11 2.03 2.04 2.00 2.04 6.9M
2022-10-10 2.04 2.07 2.02 2.02 6.6M
2022-09-30 2.02 2.05 2.02 2.04 5.8M
2022-09-29 2.07 2.10 2.01 2.03 8.3M
2022-09-28 2.06 2.11 2.06 2.07 11.6M
2022-09-27 2.01 2.09 2.01 2.08 11.1M
2022-09-26 2.09 2.10 2.01 2.02 14.8M
2022-09-23 2.11 2.13 2.09 2.10 8.6M
2022-09-22 2.13 2.15 2.11 2.11 6.3M
2022-09-21 2.11 2.15 2.08 2.15 9.7M
2022-09-20 2.11 2.14 2.10 2.11 8.6M
2022-09-19 2.13 2.14 2.07 2.11 10.0M
2022-09-16 2.21 2.21 2.13 2.13 14.0M
2022-09-15 2.23 2.25 2.18 2.20 12.4M
2022-09-14 2.22 2.24 2.19 2.24 11.9M
2022-09-13 2.24 2.26 2.22 2.22 9.4M
2022-09-09 2.23 2.24 2.22 2.23 6.9M
2022-09-08 2.25 2.25 2.22 2.24 7.3M
2022-09-07 2.26 2.26 2.23 2.25 8.9M
2022-09-06 2.25 2.26 2.22 2.26 14.1M
2022-09-05 2.21 2.25 2.20 2.25 13.0M
2022-09-02 2.19 2.21 2.19 2.21 6.3M
2022-09-01 2.18 2.23 2.18 2.20 9.1M
2022-08-31 2.24 2.24 2.18 2.18 11.2M
2022-08-30 2.21 2.26 2.20 2.23 12.0M
2022-08-29 2.16 2.21 2.15 2.21 9.4M
2022-08-26 2.21 2.22 2.18 2.18 9.6M
2022-08-25 2.20 2.22 2.17 2.21 10.9M
2022-08-24 2.23 2.25 2.19 2.20 9.3M
2022-08-23 2.23 2.24 2.21 2.24 6.4M
2022-08-22 2.22 2.24 2.20 2.24 9.8M
2022-08-19 2.22 2.23 2.21 2.22 7.9M
2022-08-18 2.24 2.24 2.22 2.23 7.7M
2022-08-17 2.24 2.25 2.23 2.25 10.8M
2022-08-16 2.22 2.24 2.21 2.23 9.6M
2022-08-15 2.23 2.25 2.21 2.22 8.7M
2022-08-12 2.21 2.24 2.20 2.23 11.6M
2022-08-11 2.19 2.22 2.18 2.22 10.8M
2022-08-10 2.19 2.19 2.17 2.19 5.2M
2022-08-09 2.21 2.22 2.17 2.19 6.1M
2022-08-08 2.18 2.22 2.17 2.22 7.1M
2022-08-05 2.17 2.20 2.15 2.19 7.0M
2022-08-04 2.13 2.17 2.13 2.17 8.9M
2022-08-03 2.15 2.20 2.12 2.12 12.1M
2022-08-02 2.22 2.23 2.13 2.16 18.7M
2022-08-01 2.25 2.26 2.21 2.24 9.4M
2022-07-29 2.27 2.28 2.24 2.25 9.1M
2022-07-28 2.28 2.30 2.27 2.28 8.7M
2022-07-27 2.27 2.30 2.26 2.29 9.8M
2022-07-26 2.27 2.28 2.24 2.27 9.2M
2022-07-25 2.28 2.29 2.25 2.27 8.2M
2022-07-22 2.28 2.30 2.24 2.26 11.0M
2022-07-21 2.29 2.29 2.26 2.27 8.0M
2022-07-20 2.27 2.31 2.27 2.28 10.5M
2022-07-19 2.29 2.30 2.26 2.28 10.3M
2022-07-18 2.18 2.31 2.17 2.29 26.9M
2022-07-15 2.26 2.26 2.16 2.17 19.8M
2022-07-14 2.26 2.27 2.23 2.27 11.3M
2022-07-13 2.26 2.28 2.23 2.27 9.8M
2022-07-12 2.30 2.31 2.25 2.26 12.7M
2022-07-11 2.30 2.31 2.27 2.30 12.1M
2022-07-08 2.28 2.35 2.25 2.31 20.3M
2022-07-07 2.30 2.32 2.26 2.27 14.3M
2022-07-06 2.33 2.34 2.27 2.31 24.5M
2022-07-05 2.32 2.36 2.30 2.34 26.8M
2022-07-04 2.31 2.37 2.26 2.32 33.5M
2022-07-01 2.19 2.38 2.19 2.29 49.8M
2022-06-30 2.17 2.22 2.16 2.21 19.0M
2022-06-29 2.19 2.21 2.16 2.17 13.3M
2022-06-28 2.18 2.20 2.16 2.19 15.6M
2022-06-27 2.17 2.18 2.15 2.17 12.6M
2022-06-24 2.20 2.20 2.15 2.16 17.0M
2022-06-23 2.10 2.21 2.09 2.19 38.5M
2022-06-22 2.13 2.13 2.09 2.10 13.3M
2022-06-21 2.10 2.13 2.08 2.13 14.0M
2022-06-20 2.12 2.12 2.08 2.10 12.6M
2022-06-17 2.12 2.12 2.08 2.11 10.2M
2022-06-16 2.12 2.14 2.11 2.13 9.7M
2022-06-15 2.11 2.15 2.10 2.12 14.8M
2022-06-14 2.10 2.12 2.07 2.12 12.6M
2022-06-13 2.11 2.13 2.09 2.11 11.9M
2022-06-10 2.10 2.13 2.08 2.12 13.5M
2022-06-09 2.13 2.14 2.09 2.10 10.1M
2022-06-08 2.14 2.15 2.11 2.14 12.9M
2022-06-07 2.15 2.15 2.12 2.14 7.7M
2022-06-06 2.12 2.15 2.12 2.14 9.6M
2022-06-02 2.13 2.14 2.11 2.13 8.3M
2022-06-01 2.14 2.16 2.12 2.13 13.3M
2022-05-31 2.18 2.20 2.16 2.19 9.2M
2022-05-30 2.18 2.20 2.17 2.20 7.9M
2022-05-27 2.19 2.19 2.16 2.17 7.1M
2022-05-26 2.16 2.19 2.15 2.18 9.2M
2022-05-25 2.11 2.17 2.11 2.17 9.7M
2022-05-24 2.19 2.20 2.11 2.11 9.2M
2022-05-23 2.17 2.19 2.15 2.18 8.8M
2022-05-20 2.14 2.17 2.14 2.16 8.1M
2022-05-19 2.13 2.15 2.11 2.15 5.6M
2022-05-18 2.13 2.16 2.13 2.15 8.5M
2022-05-17 2.13 2.14 2.11 2.13 7.2M
2022-05-16 2.11 2.15 2.10 2.14 11.0M
2022-05-13 2.09 2.12 2.09 2.10 7.9M
2022-05-12 2.07 2.10 2.07 2.10 8.8M
2022-05-11 2.11 2.13 2.08 2.08 12.3M
2022-05-10 2.09 2.11 2.08 2.10 8.1M
2022-05-09 2.06 2.13 2.06 2.11 9.1M
2022-05-06 2.06 2.09 2.04 2.06 10.2M
2022-05-05 2.04 2.11 2.03 2.08 12.3M
2022-04-29 1.99 2.06 1.99 2.05 12.7M
2022-04-28 1.99 2.01 1.95 1.98 11.1M
2022-04-27 1.99 2.02 1.92 2.01 17.6M
2022-04-26 2.08 2.10 1.99 2.00 17.8M
2022-04-25 2.21 2.21 2.06 2.08 25.0M
2022-04-22 2.17 2.23 2.15 2.22 22.8M
2022-04-21 2.22 2.23 2.15 2.15 18.6M
2022-04-20 2.23 2.25 2.21 2.23 8.6M
2022-04-19 2.22 2.24 2.21 2.23 8.5M
2022-04-18 2.23 2.24 2.20 2.22 7.6M
2022-04-15 2.26 2.27 2.22 2.23 12.1M
2022-04-14 2.26 2.28 2.25 2.27 8.2M
2022-04-13 2.27 2.29 2.25 2.26 9.6M
2022-04-12 2.22 2.28 2.22 2.28 10.1M
2022-04-11 2.30 2.30 2.21 2.24 12.3M
2022-04-08 2.29 2.30 2.26 2.28 10.0M
2022-04-07 2.32 2.34 2.28 2.30 11.0M
2022-04-06 2.29 2.34 2.28 2.33 14.0M
2022-04-01 2.29 2.30 2.28 2.29 7.7M
2022-03-31 2.28 2.32 2.27 2.29 14.6M
2022-03-30 2.29 2.30 2.27 2.29 10.7M
2022-03-29 2.32 2.33 2.27 2.29 8.0M
2022-03-28 2.28 2.33 2.26 2.31 12.1M
2022-03-25 2.26 2.31 2.25 2.30 13.9M
2022-03-24 2.27 2.28 2.24 2.25 8.4M
2022-03-23 2.29 2.30 2.27 2.28 8.1M
2022-03-22 2.26 2.30 2.25 2.28 10.0M
2022-03-21 2.28 2.29 2.25 2.28 10.2M
2022-03-18 2.22 2.27 2.21 2.27 11.6M
2022-03-17 2.25 2.27 2.22 2.23 16.1M
2022-03-16 2.20 2.24 2.14 2.24 17.7M
2022-03-15 2.26 2.28 2.16 2.17 21.9M
2022-03-14 2.36 2.36 2.28 2.28 14.3M
2022-03-11 2.35 2.36 2.26 2.35 16.3M
2022-03-10 2.31 2.37 2.30 2.35 20.0M
2022-03-09 2.34 2.38 2.14 2.27 26.0M
2022-03-08 2.45 2.45 2.33 2.34 27.6M
2022-03-07 2.45 2.47 2.41 2.45 26.3M
2022-03-04 2.40 2.49 2.38 2.43 38.4M
2022-03-03 2.40 2.42 2.38 2.40 19.4M
2022-03-02 2.37 2.40 2.36 2.40 10.9M
2022-03-01 2.34 2.38 2.33 2.38 11.7M
2022-02-28 2.36 2.37 2.32 2.34 9.3M
2022-02-25 2.32 2.38 2.32 2.36 10.1M
2022-02-24 2.37 2.39 2.29 2.33 15.7M
2022-02-23 2.36 2.38 2.35 2.37 7.9M
2022-02-22 2.40 2.40 2.34 2.36 10.2M
2022-02-21 2.38 2.40 2.37 2.40 8.9M
2022-02-18 2.36 2.38 2.34 2.38 9.1M
2022-02-17 2.39 2.40 2.36 2.37 10.9M
2022-02-16 2.36 2.40 2.35 2.39 10.1M
2022-02-15 2.37 2.42 2.35 2.37 13.2M
2022-02-14 2.37 2.39 2.36 2.38 10.0M
2022-02-11 2.37 2.39 2.35 2.38 12.1M
2022-02-10 2.36 2.39 2.35 2.38 13.2M
2022-02-09 2.37 2.37 2.35 2.37 10.6M
2022-02-08 2.30 2.38 2.29 2.37 17.7M
2022-02-07 2.29 2.32 2.26 2.31 12.0M
2022-01-28 2.23 2.27 2.22 2.27 10.0M
2022-01-27 2.23 2.29 2.22 2.23 17.4M
2022-01-26 2.21 2.25 2.21 2.23 9.1M
2022-01-25 2.29 2.29 2.21 2.22 17.7M
2022-01-24 2.29 2.30 2.26 2.30 11.0M
2022-01-21 2.33 2.33 2.29 2.31 13.5M
2022-01-20 2.36 2.37 2.32 2.34 14.5M
2022-01-19 2.37 2.39 2.35 2.36 10.3M
2022-01-18 2.41 2.42 2.36 2.38 18.0M
2022-01-17 2.39 2.43 2.38 2.41 12.4M
2022-01-14 2.40 2.41 2.38 2.39 18.8M
2022-01-13 2.41 2.43 2.39 2.41 14.7M
2022-01-12 2.42 2.43 2.40 2.41 8.7M
2022-01-11 2.39 2.45 2.39 2.42 16.0M
2022-01-10 2.40 2.40 2.37 2.40 10.2M
2022-01-07 2.43 2.44 2.38 2.39 21.3M
2022-01-06 2.40 2.44 2.38 2.43 21.4M
2022-01-05 2.45 2.45 2.37 2.40 26.4M
2022-01-04 2.40 2.46 2.39 2.44 25.9M