Jiangsu Maixinlin Aviation Science and Technology

688685
🏛️ china →
61.90
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 64.95 66.00 64.00 65.26 395.6K
09:35 65.29 65.66 64.80 65.20 153.6K
09:40 65.29 65.96 65.13 65.90 256.9K
09:45 65.91 65.96 65.41 65.41 143.6K
09:50 65.41 65.41 65.02 65.16 79.5K
09:55 65.16 65.16 64.79 64.80 75.1K
10:00 64.87 64.93 64.57 64.71 128.1K
10:05 64.71 65.03 64.70 64.98 95.2K
10:10 64.87 64.96 64.74 64.79 24.1K
10:15 64.77 64.98 64.66 64.80 41.0K
10:20 64.79 64.79 64.64 64.69 52.3K
10:25 64.78 64.79 64.68 64.69 47.1K
10:30 64.60 64.60 64.20 64.40 79.4K
10:35 64.36 64.40 64.00 64.12 117.1K
10:40 64.18 64.27 63.80 63.84 92.0K
10:45 63.84 64.23 63.79 63.93 116.5K
10:50 64.00 64.15 63.82 63.95 108.2K
10:55 64.15 64.15 63.82 63.99 28.6K
11:00 64.10 64.10 63.82 63.82 76.7K
11:05 63.80 63.91 63.50 63.59 165.7K
11:10 63.78 63.78 63.50 63.50 49.3K
11:15 63.50 63.68 63.45 63.50 58.7K
11:20 63.50 63.75 63.50 63.75 22.4K
11:25 63.75 63.88 63.57 63.77 34.2K
13:00 63.77 64.28 63.63 63.95 146.1K
13:05 63.75 63.90 63.32 63.38 121.7K
13:10 63.58 63.58 63.05 63.54 143.0K
13:15 63.37 63.53 63.00 63.35 144.6K
13:20 63.37 63.50 63.23 63.40 77.6K
13:25 63.44 63.44 63.25 63.33 40.0K
13:30 63.33 63.36 63.17 63.36 67.0K
13:35 63.36 63.44 63.36 63.39 41.4K
13:40 63.39 63.40 63.20 63.24 40.9K
13:45 63.24 63.35 63.24 63.30 63.1K
13:50 63.33 63.35 63.22 63.30 32.6K
13:55 63.23 63.30 63.19 63.25 39.2K
14:00 63.24 63.98 63.19 63.98 156.6K
14:05 63.90 64.30 63.76 64.08 196.5K
14:10 64.16 64.59 64.03 64.59 302.6K
14:15 64.60 64.85 64.55 64.60 151.4K
14:20 64.60 64.61 64.38 64.59 88.7K
14:25 64.59 64.86 64.46 64.86 156.8K
14:30 64.82 64.98 64.68 64.69 184.0K
14:35 64.71 64.84 64.46 64.51 82.4K
14:40 64.56 64.58 64.41 64.52 63.3K
14:45 64.48 64.62 64.43 64.52 64.1K
14:50 64.53 64.56 64.40 64.41 99.3K
14:55 64.37 64.50 64.37 64.48 40.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 60.33 62.49 60.10 61.90 4.1M
2025-09-29 59.90 60.46 59.20 60.06 2.2M
2025-09-26 60.44 61.40 59.41 59.80 2.6M
2025-09-25 61.80 64.00 60.90 60.95 3.2M
2025-09-24 61.50 62.48 60.55 61.74 2.9M
2025-09-23 64.51 65.12 60.35 61.54 4.0M
2025-09-22 64.00 66.00 63.00 64.58 5.1M
2025-09-19 63.40 66.10 63.40 63.85 4.9M
2025-09-18 61.80 65.35 61.80 64.02 7.6M
2025-09-17 58.73 63.60 58.73 61.80 5.4M
2025-09-16 59.68 60.90 58.71 59.26 2.9M
2025-09-15 59.32 60.33 58.63 59.55 3.4M
2025-09-12 57.50 61.45 57.00 59.07 7.4M
2025-09-11 52.04 59.60 52.04 58.45 8.0M
2025-09-10 51.99 52.28 51.60 52.00 1.5M
2025-09-09 53.60 53.60 51.51 51.73 2.0M
2025-09-08 52.00 53.23 51.22 52.66 2.4M
2025-09-05 52.00 52.45 50.81 52.03 2.2M
2025-09-04 53.34 54.00 50.05 51.21 3.8M
2025-09-03 55.20 55.90 53.00 53.01 4.9M
2025-09-02 61.25 61.25 55.21 55.74 8.7M
2025-09-01 60.21 61.92 60.21 61.18 5.2M
2025-08-29 65.50 65.60 59.74 60.21 8.2M
2025-08-28 63.90 64.64 61.03 64.36 9.2M
2025-08-27 63.81 69.00 63.81 65.90 10.6M
2025-08-26 61.90 65.33 60.19 64.33 10.9M
2025-08-25 62.53 64.44 60.78 61.04 9.6M
2025-08-22 55.10 61.00 54.58 60.00 11.5M
2025-08-21 55.81 56.20 54.61 54.70 3.7M
2025-08-20 55.31 55.85 54.68 55.81 2.9M
2025-08-19 56.45 56.95 55.30 55.58 3.2M
2025-08-18 56.14 56.88 55.96 56.58 3.7M
2025-08-15 55.38 56.13 55.03 55.94 2.6M
2025-08-14 56.66 58.12 54.85 55.40 4.3M
2025-08-13 55.99 56.80 55.85 56.30 3.2M
2025-08-12 56.29 56.88 55.15 55.84 2.8M
2025-08-11 57.00 58.39 56.38 56.39 4.2M
2025-08-08 58.72 58.72 56.30 56.98 4.5M
2025-08-07 55.80 59.20 54.77 58.75 8.8M
2025-08-06 53.46 55.38 53.46 54.77 4.6M
2025-08-05 54.42 54.78 53.40 53.52 2.9M
2025-08-04 54.00 55.29 53.51 54.54 4.4M
2025-08-01 53.10 54.20 52.70 53.80 2.3M
2025-07-31 52.82 54.70 52.71 53.60 2.9M
2025-07-30 53.91 54.38 52.70 53.28 2.5M
2025-07-29 54.42 54.52 53.34 53.90 1.8M
2025-07-28 53.70 55.48 53.55 54.43 2.4M
2025-07-25 53.19 54.12 52.89 53.70 2.0M
2025-07-24 54.15 54.44 53.50 53.75 1.7M
2025-07-23 53.80 54.78 53.79 54.15 1.9M
2025-07-22 56.00 56.00 54.10 54.15 2.9M
2025-07-21 55.12 56.57 55.00 56.11 3.1M
2025-07-18 56.98 56.98 54.72 55.11 2.7M
2025-07-17 54.56 56.75 53.80 56.25 3.8M
2025-07-16 53.30 55.35 53.02 54.57 3.1M
2025-07-15 53.52 54.00 52.52 53.25 2.1M
2025-07-14 53.20 55.42 53.20 53.82 3.0M
2025-07-11 53.97 54.39 53.14 53.42 1.8M
2025-07-10 53.00 54.53 52.68 54.23 2.1M
2025-07-09 53.20 54.48 52.89 53.30 2.0M
2025-07-08 51.82 53.10 51.79 53.01 1.3M
2025-07-07 52.51 52.90 51.40 51.82 2.0M
2025-07-04 52.52 53.20 52.22 52.96 1.6M
2025-07-03 52.82 53.79 52.66 52.94 1.4M
2025-07-02 54.74 54.89 52.66 52.81 2.6M
2025-07-01 56.26 56.26 54.70 55.07 2.0M
2025-06-30 54.44 56.26 54.44 55.85 3.7M
2025-06-27 54.60 55.38 53.80 54.60 2.1M
2025-06-26 54.58 55.98 54.46 54.75 2.9M
2025-06-25 54.37 55.10 53.33 54.60 3.7M
2025-06-24 52.49 55.45 52.49 54.53 2.7M
2025-06-23 52.73 53.48 51.92 52.88 1.7M
2025-06-20 54.42 54.72 52.72 52.88 1.8M
2025-06-19 54.80 56.17 54.60 54.79 1.8M
2025-06-18 54.02 55.38 53.75 55.18 2.2M
2025-06-17 53.77 54.82 53.51 54.11 1.9M
2025-06-16 53.90 54.58 53.33 53.93 2.1M
2025-06-13 54.36 54.74 53.10 53.68 2.6M
2025-06-12 54.51 55.05 53.80 54.20 2.1M
2025-06-11 54.67 55.64 54.10 54.77 3.3M
2025-06-10 61.00 61.00 54.67 55.06 9.0M
2025-06-09 56.00 61.45 56.00 61.08 7.7M
2025-06-06 57.99 58.35 55.11 55.91 5.3M
2025-06-05 58.87 58.87 56.60 57.69 6.6M
2025-06-04 58.71 60.20 57.89 57.96 3.9M
2025-06-03 57.87 59.90 57.87 59.29 2.5M
2025-05-30 59.45 59.59 57.55 58.89 2.5M
2025-05-29 58.77 60.26 58.10 59.89 3.8M
2025-05-28 56.47 58.99 55.00 58.85 5.3M
2025-05-27 55.50 56.50 54.30 55.98 2.6M
2025-05-26 56.43 57.20 55.46 56.10 2.4M
2025-05-23 57.32 57.48 55.27 55.45 3.4M
2025-05-22 58.47 58.67 57.19 57.34 3.5M
2025-05-21 61.02 61.20 57.42 58.19 5.6M
2025-05-20 60.45 62.80 59.51 61.30 4.6M
2025-05-19 64.73 64.73 58.80 60.09 7.0M
2025-05-16 66.31 66.70 64.36 64.81 3.8M
2025-05-15 67.85 68.00 65.70 66.40 3.8M
2025-05-14 66.99 71.05 66.99 67.85 6.1M
2025-05-13 67.00 69.00 66.06 66.68 3.8M
2025-05-12 63.83 67.20 63.01 66.25 4.2M
2025-05-09 64.00 64.97 62.70 63.60 2.5M
2025-05-08 65.00 65.77 63.39 64.10 4.2M
2025-05-07 68.64 68.64 65.20 65.84 3.9M
2025-05-06 64.07 67.76 64.00 67.52 4.6M
2025-04-30 63.80 65.66 62.26 63.62 3.6M
2025-04-29 63.61 64.18 61.80 63.33 3.3M
2025-04-28 63.83 65.40 61.06 63.56 5.6M
2025-04-25 60.88 65.36 60.47 65.15 5.5M
2025-04-24 61.34 62.80 60.10 60.55 2.9M
2025-04-23 60.76 62.38 60.60 61.71 2.9M
2025-04-22 61.15 61.96 59.51 60.58 3.0M
2025-04-21 59.00 61.86 58.10 61.80 3.9M
2025-04-18 58.99 59.93 57.85 58.50 2.3M
2025-04-17 60.11 60.11 57.71 58.56 2.0M
2025-04-16 59.69 60.83 57.46 58.36 3.2M
2025-04-15 59.63 60.25 57.23 58.92 3.6M
2025-04-14 57.50 59.60 57.50 59.25 4.2M
2025-04-11 56.00 59.50 55.91 58.25 6.9M
2025-04-10 51.22 56.36 50.37 56.19 7.9M
2025-04-09 44.80 50.30 40.88 49.13 6.5M
2025-04-08 43.87 46.77 43.71 44.96 5.9M
2025-04-07 48.00 49.98 42.07 43.88 7.0M
2025-04-03 53.35 53.73 51.57 51.86 2.8M
2025-04-02 54.35 54.87 53.20 53.50 1.9M
2025-04-01 54.00 54.54 53.19 54.25 2.4M
2025-03-31 54.33 54.33 52.00 53.50 3.6M
2025-03-28 55.78 56.57 54.06 54.80 2.7M
2025-03-27 56.99 57.00 55.51 55.81 2.2M
2025-03-26 55.96 57.50 54.51 56.70 2.8M
2025-03-25 56.86 58.08 55.05 55.18 3.5M
2025-03-24 58.39 59.90 55.20 56.87 4.3M
2025-03-21 60.01 60.42 57.40 58.39 4.3M
2025-03-20 59.39 61.68 59.39 60.40 1.8M
2025-03-19 61.86 62.83 60.65 61.23 2.4M
2025-03-18 61.20 63.95 60.83 61.86 4.8M
2025-03-17 60.53 61.74 58.86 60.83 3.5M
2025-03-14 59.14 61.17 58.25 60.57 5.6M
2025-03-13 62.00 62.55 58.21 58.77 6.2M
2025-03-12 64.38 64.40 60.80 62.49 7.5M
2025-03-11 67.23 69.00 62.50 64.40 9.2M
2025-03-10 68.00 70.10 66.50 68.12 8.3M
2025-03-07 62.00 69.37 61.20 69.25 9.7M
2025-03-06 64.25 66.25 60.80 62.09 12.2M
2025-03-05 60.50 65.70 60.06 64.03 10.5M
2025-03-04 58.07 62.50 58.07 61.04 7.1M
2025-03-03 57.85 61.47 57.09 59.13 8.5M
2025-02-28 59.18 59.80 56.01 57.20 7.4M
2025-02-27 59.60 60.13 57.21 59.17 6.2M
2025-02-26 58.68 59.88 57.00 59.00 6.7M
2025-02-25 56.92 59.20 56.01 58.97 7.9M
2025-02-24 61.00 62.50 57.00 57.36 14.8M
2025-02-21 61.81 65.98 61.66 62.74 10.5M
2025-02-20 62.22 65.97 61.46 61.80 8.7M
2025-02-19 61.09 67.97 60.71 63.23 11.9M
2025-02-18 58.36 63.67 57.58 61.70 10.0M
2025-02-17 60.07 62.00 55.90 59.81 11.8M
2025-02-14 59.00 61.51 55.40 59.20 16.1M
2025-02-13 58.00 65.62 56.00 59.05 17.4M
2025-02-12 51.98 54.97 51.98 54.68 9.8M
2025-02-11 51.04 54.48 50.59 51.75 10.5M
2025-02-10 48.50 54.45 48.00 52.06 12.5M
2025-02-07 43.29 49.00 42.41 47.52 14.4M
2025-02-06 39.99 43.97 39.92 42.38 10.1M
2025-02-05 39.00 39.79 37.45 39.36 5.9M
2025-01-27 37.30 38.50 36.48 38.17 6.9M
2025-01-24 36.63 37.28 36.42 36.73 2.4M
2025-01-23 38.50 38.70 36.57 36.67 3.2M
2025-01-22 37.46 38.10 37.00 37.62 2.8M
2025-01-21 35.24 38.10 35.24 37.58 5.3M
2025-01-20 33.77 35.60 33.65 35.14 3.2M
2025-01-17 32.05 34.09 32.05 33.71 1.9M
2025-01-16 32.63 33.24 32.35 32.65 1.1M
2025-01-15 33.15 33.43 32.34 32.62 1.3M
2025-01-14 32.03 33.46 32.01 33.22 1.4M
2025-01-13 32.00 32.55 31.37 32.45 1.3M
2025-01-10 34.15 34.35 32.72 32.78 2.2M
2025-01-09 32.25 34.99 32.20 33.98 3.4M
2025-01-08 32.38 33.28 31.61 32.25 1.8M
2025-01-07 31.38 31.95 30.55 31.86 1.2M
2025-01-06 30.36 31.60 29.56 31.20 1.1M
2025-01-03 31.45 31.80 30.00 30.36 1.7M
2025-01-02 33.12 33.20 31.02 31.55 1.4M