Jiangsu Smartwin Electronics Technology

301106
🏛️ china →
30.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30.91 31.00 30.67 30.67 57.7K
09:35 30.66 30.81 30.63 30.70 24.9K
09:40 30.73 30.93 30.73 30.79 25.1K
09:45 30.90 30.90 30.67 30.67 43.0K
09:50 30.70 30.70 30.46 30.48 74.7K
09:55 30.48 30.51 30.38 30.45 32.0K
10:00 30.45 30.47 30.33 30.39 40.0K
10:05 30.40 30.65 30.40 30.64 16.6K
10:10 30.59 30.71 30.59 30.71 12.6K
10:15 30.70 30.79 30.70 30.75 20.7K
10:20 30.75 30.82 30.69 30.82 17.4K
10:25 30.85 30.87 30.76 30.76 17.7K
10:30 30.76 30.80 30.65 30.65 16.2K
10:35 30.65 30.69 30.51 30.63 28.3K
10:40 30.62 30.65 30.59 30.63 26.4K
10:45 30.63 30.69 30.63 30.69 5.5K
10:50 30.69 30.73 30.66 30.69 3.0K
10:55 30.71 30.72 30.67 30.72 5.3K
11:00 30.71 30.74 30.67 30.73 6.0K
11:05 30.69 30.70 30.68 30.69 5.7K
11:10 30.72 30.75 30.66 30.75 27.3K
11:15 30.75 30.75 30.60 30.63 10.0K
11:20 30.63 30.70 30.60 30.70 12.3K
11:25 30.61 30.70 30.61 30.68 5.3K
13:00 30.67 30.67 30.58 30.66 13.0K
13:05 30.60 30.64 30.59 30.59 1.6K
13:10 30.60 30.67 30.60 30.67 3.3K
13:15 30.62 30.64 30.60 30.61 3.3K
13:20 30.61 30.66 30.61 30.62 12.8K
13:25 30.63 30.71 30.63 30.65 9.7K
13:30 30.60 30.61 30.60 30.61 1.4K
13:35 30.51 30.55 30.45 30.54 63.0K
13:40 30.47 30.55 30.47 30.55 10.6K
13:45 30.55 30.70 30.51 30.62 11.0K
13:50 30.62 30.66 30.49 30.54 19.1K
13:55 30.54 30.55 30.48 30.50 4.6K
14:00 30.49 30.61 30.47 30.61 20.3K
14:05 30.56 30.64 30.55 30.64 4.4K
14:10 30.60 30.63 30.54 30.54 13.8K
14:15 30.53 30.64 30.53 30.63 26.0K
14:20 30.63 30.66 30.60 30.61 16.9K
14:25 30.60 30.72 30.57 30.66 34.9K
14:30 30.65 30.71 30.58 30.60 22.2K
14:35 30.60 30.66 30.57 30.61 20.7K
14:40 30.62 30.66 30.59 30.65 20.4K
14:45 30.63 30.68 30.53 30.59 42.8K
14:50 30.60 30.64 30.53 30.56 43.7K
14:55 30.56 30.59 30.53 30.55 9.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 30.52 30.82 29.83 30.50 1.5M
2025-09-26 30.91 31.01 30.33 30.55 1.0M
2025-09-25 31.60 31.65 30.68 31.01 1.1M
2025-09-24 30.70 31.66 30.60 31.60 1.4M
2025-09-23 31.41 31.41 29.70 30.91 1.7M
2025-09-22 31.20 31.69 31.04 31.35 1.1M
2025-09-19 31.60 31.98 31.05 31.20 1.2M
2025-09-18 32.33 32.55 31.14 31.43 2.4M
2025-09-17 32.12 32.68 32.08 32.34 1.7M
2025-09-16 31.20 32.54 31.01 32.30 2.7M
2025-09-15 30.65 31.51 30.41 31.30 1.6M
2025-09-12 30.64 31.11 30.41 30.92 1.3M
2025-09-11 30.31 30.76 29.95 30.73 1.5M
2025-09-10 30.07 30.45 29.93 30.25 1.3M
2025-09-09 30.35 30.59 29.70 30.07 1.8M
2025-09-08 29.85 30.48 29.72 30.42 1.4M
2025-09-05 29.60 29.95 29.30 29.87 1.6M
2025-09-04 29.90 30.70 29.03 29.45 1.9M
2025-09-03 30.35 30.82 29.83 29.90 1.5M
2025-09-02 31.58 31.68 29.88 30.48 2.1M
2025-09-01 31.52 32.05 31.38 31.58 2.0M
2025-08-29 32.06 32.34 31.52 31.58 1.7M
2025-08-28 32.02 32.79 31.05 32.21 2.3M
2025-08-27 33.12 33.25 32.18 32.18 2.2M
2025-08-26 32.63 33.47 32.43 33.01 2.0M
2025-08-25 32.94 33.12 32.42 32.67 2.1M
2025-08-22 32.98 33.03 32.38 32.73 1.8M
2025-08-21 33.30 33.30 32.58 32.84 1.5M
2025-08-20 32.58 33.28 32.28 33.20 2.0M
2025-08-19 32.49 32.90 32.12 32.80 1.8M
2025-08-18 32.27 32.83 31.95 32.48 2.1M
2025-08-15 31.47 32.28 31.27 32.02 1.6M
2025-08-14 32.23 32.40 31.43 31.47 1.7M
2025-08-13 32.33 32.49 32.03 32.22 1.5M
2025-08-12 32.47 32.58 32.13 32.33 1.1M
2025-08-11 31.70 32.68 31.62 32.48 1.9M
2025-08-08 31.80 31.80 31.07 31.79 1.6M
2025-08-07 31.97 32.19 31.68 31.79 1.6M
2025-08-06 31.63 31.95 31.37 31.89 1.8M
2025-08-05 31.30 31.75 31.26 31.60 1.9M
2025-08-04 30.88 31.21 30.61 31.21 1.4M
2025-08-01 31.00 31.26 30.73 30.95 1.5M
2025-07-31 31.52 31.79 30.68 31.00 1.7M
2025-07-30 32.15 32.22 31.15 31.51 2.2M
2025-07-29 32.88 33.49 31.62 31.90 4.2M
2025-07-28 30.73 32.88 30.53 32.66 6.7M
2025-07-25 30.08 30.77 30.00 30.72 1.9M
2025-07-24 30.12 30.51 30.05 30.13 1.1M
2025-07-23 30.28 30.58 30.04 30.11 1.2M
2025-07-22 31.03 31.20 30.27 30.38 1.9M
2025-07-21 30.98 31.13 30.68 31.01 1.4M
2025-07-18 31.35 31.48 30.80 30.98 1.8M
2025-07-17 31.21 31.55 30.81 31.31 2.3M
2025-07-16 30.60 31.79 30.28 31.32 4.7M
2025-07-15 30.93 30.98 30.03 30.39 2.8M
2025-07-14 30.76 31.10 30.10 30.89 2.5M
2025-07-11 31.39 31.42 30.46 30.98 4.0M
2025-07-10 32.24 32.51 30.80 31.54 7.0M
2025-07-09 31.32 33.36 31.03 32.81 8.7M
2025-07-08 29.98 32.80 29.50 31.30 6.3M
2025-07-07 29.72 30.18 29.50 29.97 2.2M
2025-07-04 31.21 31.24 29.83 29.94 4.6M
2025-07-03 29.73 33.00 29.59 31.25 6.2M
2025-07-02 29.68 29.85 29.44 29.73 1.1M
2025-07-01 29.81 29.99 29.45 29.73 1.4M
2025-06-30 29.35 30.45 29.34 29.80 2.1M
2025-06-27 29.02 29.47 28.96 29.35 1.3M
2025-06-26 29.07 29.20 28.83 28.96 1.1M
2025-06-25 28.88 29.10 28.70 29.04 1.1M
2025-06-24 28.56 28.97 28.56 28.94 1.5M
2025-06-23 27.65 28.78 27.61 28.50 1.0M
2025-06-20 28.03 28.48 27.89 27.94 0.8M
2025-06-19 28.50 28.84 27.93 28.15 1.1M
2025-06-18 28.08 28.77 28.06 28.60 1.2M
2025-06-17 28.40 28.80 28.00 28.15 0.8M
2025-06-16 27.68 29.17 27.60 28.23 1.4M
2025-06-13 28.32 28.32 27.74 27.83 0.8M
2025-06-12 28.10 28.46 28.00 28.37 0.9M
2025-06-11 27.80 28.39 27.80 28.21 0.7M
2025-06-10 28.59 28.64 27.61 27.80 0.9M
2025-06-09 28.10 28.59 28.09 28.54 0.8M
2025-06-06 28.11 28.25 27.90 28.18 0.9M
2025-06-05 28.11 28.25 27.65 28.11 1.2M
2025-06-04 28.19 28.80 27.88 28.25 1.2M
2025-06-03 27.50 28.11 27.50 27.93 0.6M
2025-05-30 28.51 28.51 27.66 27.78 0.8M
2025-05-29 27.88 28.50 27.81 28.45 0.7M
2025-05-28 28.46 28.66 28.06 28.28 0.8M
2025-05-27 28.53 28.60 28.10 28.26 0.7M
2025-05-26 28.58 28.69 28.22 28.46 0.8M
2025-05-23 28.61 29.11 28.24 28.35 1.1M
2025-05-22 29.01 29.57 28.49 28.74 1.0M
2025-05-21 29.62 29.81 28.94 29.20 1.1M
2025-05-20 29.15 29.98 29.10 29.88 1.4M
2025-05-19 29.04 29.77 28.64 29.38 1.3M
2025-05-16 28.46 29.00 28.34 28.68 0.7M
2025-05-15 28.66 28.74 28.30 28.31 0.6M
2025-05-14 28.88 28.98 28.39 28.64 0.8M
2025-05-13 29.54 29.54 28.70 28.71 0.8M
2025-05-12 29.13 29.29 28.85 29.10 0.7M
2025-05-09 29.04 29.43 28.66 28.85 0.7M
2025-05-08 28.66 29.20 28.41 29.12 0.9M
2025-05-07 28.70 29.04 28.31 28.62 1.1M
2025-05-06 27.92 28.53 27.92 28.53 0.9M
2025-04-30 27.49 27.90 27.31 27.79 0.7M
2025-04-29 26.95 27.59 26.76 27.39 0.8M
2025-04-28 27.18 27.30 26.65 26.96 0.8M
2025-04-25 27.20 27.72 26.92 27.12 0.9M
2025-04-24 27.36 27.51 26.64 26.93 0.9M
2025-04-23 26.70 27.39 26.70 27.36 1.1M
2025-04-22 26.48 26.85 26.32 26.65 0.9M
2025-04-21 26.26 26.63 25.92 26.59 0.9M
2025-04-18 26.14 26.46 25.90 26.18 1.0M
2025-04-17 25.87 26.52 25.70 26.18 1.0M
2025-04-16 26.39 26.46 25.37 25.84 1.1M
2025-04-15 26.13 26.43 25.82 26.34 1.1M
2025-04-14 26.57 26.81 25.99 26.14 1.6M
2025-04-11 24.88 25.95 24.27 25.55 1.6M
2025-04-10 25.50 25.89 24.78 24.88 2.0M
2025-04-09 23.95 24.79 22.14 24.36 2.2M
2025-04-08 23.96 24.96 23.46 24.20 1.9M
2025-04-07 28.19 28.19 23.46 23.46 2.2M
2025-04-03 29.38 29.81 28.85 29.33 0.9M
2025-04-02 29.50 30.28 29.37 29.66 0.8M
2025-04-01 29.00 29.85 28.94 29.46 1.1M
2025-03-31 29.00 29.20 28.41 28.90 1.4M
2025-03-28 29.54 30.02 29.21 29.22 0.7M
2025-03-27 29.99 29.99 29.07 29.53 0.9M
2025-03-26 29.50 30.38 29.40 29.86 1.0M
2025-03-25 30.00 30.12 29.10 29.52 1.0M
2025-03-24 31.10 31.31 29.01 29.83 1.6M
2025-03-21 32.13 32.28 31.00 31.10 1.4M
2025-03-20 32.01 32.77 31.67 32.20 1.7M
2025-03-19 32.43 32.43 31.71 31.93 1.0M
2025-03-18 32.03 32.35 31.81 32.27 1.2M
2025-03-17 31.65 32.10 31.50 31.95 1.4M
2025-03-14 30.88 31.54 30.65 31.44 1.1M
2025-03-13 31.56 31.57 30.56 30.88 1.4M
2025-03-12 31.77 31.90 31.54 31.62 1.4M
2025-03-11 31.76 32.07 31.37 31.73 1.4M
2025-03-10 32.14 32.60 31.75 32.03 1.8M
2025-03-07 31.50 32.38 31.29 31.73 2.1M
2025-03-06 31.89 31.89 31.46 31.59 1.7M
2025-03-05 31.46 31.52 31.00 31.47 1.0M
2025-03-04 30.58 31.54 30.54 31.47 1.4M
2025-03-03 31.02 31.59 30.59 30.76 1.9M
2025-02-28 32.26 32.55 30.98 31.10 2.7M
2025-02-27 32.33 32.64 31.74 32.16 2.4M
2025-02-26 31.62 32.50 31.60 32.40 2.7M
2025-02-25 31.18 32.00 31.18 31.69 2.7M
2025-02-24 31.12 31.99 30.53 31.87 4.0M
2025-02-21 30.70 31.38 30.49 31.14 2.7M
2025-02-20 30.92 31.28 30.43 31.00 2.9M
2025-02-19 30.12 31.05 29.95 30.83 3.8M
2025-02-18 29.18 32.33 29.06 30.49 3.9M
2025-02-17 28.93 29.43 28.89 29.25 1.1M
2025-02-14 29.08 29.41 28.80 28.93 0.9M
2025-02-13 29.71 29.80 29.06 29.12 1.1M
2025-02-12 29.80 29.86 29.52 29.72 0.9M
2025-02-11 30.01 30.32 29.59 29.69 0.8M
2025-02-10 29.95 30.26 29.70 30.01 0.9M
2025-02-07 29.73 30.01 29.57 29.93 1.5M
2025-02-06 28.90 29.73 28.90 29.73 1.1M
2025-02-05 29.15 29.27 28.69 28.98 1.1M
2025-01-27 28.99 29.35 28.70 29.00 0.9M
2025-01-24 28.53 28.90 28.32 28.89 0.7M
2025-01-23 28.92 29.29 28.51 28.53 1.0M
2025-01-22 29.30 29.30 28.54 28.72 0.8M
2025-01-21 29.20 29.30 28.61 29.02 1.0M
2025-01-20 29.17 29.92 28.93 29.07 1.7M
2025-01-17 28.22 29.02 27.98 28.90 1.2M
2025-01-16 28.04 28.50 27.81 28.22 0.9M
2025-01-15 28.00 28.22 27.79 28.04 0.9M
2025-01-14 26.78 28.00 26.69 28.00 1.3M
2025-01-13 26.41 26.67 25.56 26.53 0.9M
2025-01-10 27.40 27.80 26.41 26.41 1.0M
2025-01-09 27.07 27.85 26.86 27.40 0.8M
2025-01-08 27.50 27.71 26.54 27.07 1.2M
2025-01-07 26.35 27.65 26.35 27.60 1.0M
2025-01-06 26.71 26.98 25.58 26.50 1.1M
2025-01-03 28.00 28.18 26.71 26.72 1.3M
2025-01-02 28.02 28.76 27.50 27.74 1.1M