Jiangsu Smartwin Electronics Technology

301106
🏛️ china →
30.23
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
2022-12-30 19.41 19.64 19.34 19.40 0.4M
2022-12-29 19.40 19.84 19.34 19.45 0.5M
2022-12-28 19.81 19.81 19.44 19.46 0.4M
2022-12-27 19.83 19.91 19.43 19.73 0.6M
2022-12-26 19.31 19.85 19.31 19.77 0.4M
2022-12-23 19.46 19.66 19.24 19.46 0.3M
2022-12-22 19.91 19.93 19.41 19.44 0.5M
2022-12-21 20.36 20.36 19.67 19.79 0.5M
2022-12-20 20.05 20.48 19.79 20.36 0.6M
2022-12-19 20.72 20.95 19.68 19.84 0.8M
2022-12-16 21.43 21.43 20.71 20.71 0.5M
2022-12-15 21.08 21.56 20.93 21.36 0.6M
2022-12-14 21.39 21.67 21.04 21.13 0.5M
2022-12-13 21.13 21.26 21.01 21.10 0.4M
2022-12-12 21.12 21.40 21.01 21.13 0.4M
2022-12-09 21.33 21.44 21.15 21.16 0.3M
2022-12-08 21.54 21.71 21.11 21.38 0.4M
2022-12-07 22.00 22.00 21.64 21.71 0.4M
2022-12-06 22.21 22.43 21.83 21.96 0.4M
2022-12-05 22.00 22.22 21.77 22.01 0.4M
2022-12-02 21.85 22.21 21.64 22.04 0.5M
2022-12-01 21.84 22.11 21.71 21.84 0.5M
2022-11-30 21.82 21.91 21.50 21.76 0.5M
2022-11-29 21.85 21.89 21.24 21.60 0.7M
2022-11-28 21.00 21.67 21.00 21.46 0.6M
2022-11-25 22.12 22.12 21.18 21.19 0.6M
2022-11-24 22.41 22.46 21.77 21.99 0.4M
2022-11-23 22.19 22.45 21.32 21.76 0.7M
2022-11-22 22.33 22.75 22.04 22.18 0.6M
2022-11-21 22.55 22.55 22.09 22.23 0.5M
2022-11-18 22.73 22.91 22.51 22.55 0.7M
2022-11-17 22.39 22.81 22.29 22.79 0.7M
2022-11-16 22.79 22.79 22.34 22.51 0.4M
2022-11-15 22.57 22.82 22.30 22.72 0.7M
2022-11-14 22.51 22.64 22.23 22.51 0.6M
2022-11-11 22.61 22.92 22.23 22.36 0.6M
2022-11-10 22.79 22.94 22.20 22.24 0.8M
2022-11-09 22.56 23.11 22.38 23.00 0.8M
2022-11-08 22.66 22.71 22.39 22.57 0.5M
2022-11-07 22.42 22.84 22.25 22.78 0.8M
2022-11-04 22.30 22.46 22.07 22.34 0.5M
2022-11-03 22.00 22.32 21.91 22.30 0.6M
2022-11-02 22.03 22.21 21.81 22.07 0.6M
2022-11-01 21.64 22.04 21.39 21.99 0.6M
2022-10-31 21.14 21.77 21.14 21.48 0.7M
2022-10-28 21.34 21.59 20.95 21.16 1.0M
2022-10-27 21.58 21.69 21.37 21.41 0.7M
2022-10-26 21.07 21.79 21.07 21.47 1.3M
2022-10-25 20.47 20.66 20.07 20.54 0.5M
2022-10-24 20.69 20.99 20.44 20.54 0.4M
2022-10-21 20.57 20.86 20.36 20.69 0.4M
2022-10-20 20.64 20.89 20.31 20.67 0.4M
2022-10-19 20.71 20.96 20.64 20.64 0.4M
2022-10-18 20.72 21.01 20.58 20.76 0.5M
2022-10-17 20.09 20.82 20.09 20.76 0.5M
2022-10-14 20.04 20.34 19.97 20.33 0.4M
2022-10-13 19.59 20.09 19.59 19.89 0.6M
2022-10-12 19.14 19.74 18.94 19.74 0.6M
2022-10-11 19.06 19.24 18.89 19.09 0.3M
2022-10-10 19.66 19.91 18.91 19.06 0.4M
2022-09-30 20.18 20.26 19.59 19.64 0.4M
2022-09-29 20.29 20.54 20.13 20.18 0.4M
2022-09-28 20.71 20.73 20.14 20.20 0.4M
2022-09-27 20.14 20.82 20.14 20.76 0.4M
2022-09-26 20.46 20.59 20.08 20.08 0.3M
2022-09-23 21.20 21.41 20.41 20.56 0.5M
2022-09-22 20.84 21.46 20.84 21.16 0.4M
2022-09-21 21.11 21.24 20.66 21.18 0.4M
2022-09-20 20.86 21.32 20.86 21.11 0.4M
2022-09-19 21.61 21.67 20.58 20.82 0.8M
2022-09-16 22.11 22.21 21.56 21.63 0.4M
2022-09-15 22.74 22.74 21.71 22.11 0.7M
2022-09-14 22.68 22.83 22.45 22.68 0.5M
2022-09-13 23.06 23.35 22.89 22.93 0.4M
2022-09-09 23.19 23.48 22.73 23.04 0.6M
2022-09-08 23.86 23.86 23.20 23.30 0.7M
2022-09-07 23.84 24.19 23.64 23.89 0.7M
2022-09-06 23.25 23.97 23.25 23.86 0.8M
2022-09-05 23.16 23.43 23.09 23.37 0.6M
2022-09-02 22.78 23.31 22.78 23.29 0.6M
2022-09-01 22.70 23.16 22.66 22.86 1.0M
2022-08-31 23.21 23.21 22.21 22.52 0.6M
2022-08-30 23.06 23.39 22.86 23.11 0.6M
2022-08-29 22.69 23.36 22.46 23.17 0.6M
2022-08-26 23.04 23.53 22.78 22.85 0.8M
2022-08-25 24.24 24.24 22.79 23.05 1.7M
2022-08-24 25.41 25.47 24.16 24.36 1.5M
2022-08-23 25.40 25.75 25.33 25.54 0.8M
2022-08-22 25.60 25.95 25.40 25.51 0.9M
2022-08-19 26.51 26.67 25.51 25.57 1.5M
2022-08-18 25.76 26.56 25.14 26.50 1.9M
2022-08-17 25.70 26.00 25.52 25.84 1.5M
2022-08-16 25.80 26.06 25.58 25.69 1.3M
2022-08-15 26.03 26.57 25.61 25.79 1.4M
2022-08-12 26.77 26.92 25.96 25.96 2.8M
2022-08-11 26.34 27.59 26.14 27.06 4.7M
2022-08-10 25.65 26.33 25.44 26.27 2.6M
2022-08-09 25.04 25.91 25.03 25.91 2.2M
2022-08-08 24.93 25.36 24.46 25.27 1.9M
2022-08-05 24.22 24.86 24.05 24.86 1.3M
2022-08-04 24.39 24.70 24.06 24.40 1.1M
2022-08-03 23.74 24.91 23.74 24.04 2.3M
2022-08-02 24.78 25.01 23.36 23.69 2.1M
2022-08-01 24.66 24.98 24.41 24.72 1.4M
2022-07-29 25.14 25.48 24.50 24.63 2.0M
2022-07-28 24.13 25.54 23.96 24.98 4.0M
2022-07-27 23.56 24.11 23.51 23.99 1.2M
2022-07-26 23.30 23.65 22.93 23.56 0.7M
2022-07-25 23.66 23.90 23.29 23.43 0.7M
2022-07-22 23.63 23.93 23.31 23.51 0.7M
2022-07-21 23.60 24.19 23.44 23.77 1.3M
2022-07-20 23.46 23.61 23.36 23.61 0.9M
2022-07-19 23.27 23.55 23.27 23.46 0.7M
2022-07-18 22.96 23.48 22.88 23.43 1.1M
2022-07-15 22.24 23.34 22.08 23.01 1.5M
2022-07-14 21.74 22.56 21.44 22.24 0.7M
2022-07-13 21.62 21.85 21.53 21.71 0.5M
2022-07-12 22.48 22.49 21.59 21.60 0.8M
2022-07-11 22.93 22.93 22.22 22.49 0.7M
2022-07-08 22.65 23.20 22.65 22.89 0.7M
2022-07-07 22.82 22.93 22.61 22.84 0.5M
2022-07-06 22.86 23.11 22.63 22.79 0.5M
2022-07-05 23.20 23.50 22.54 22.86 1.1M
2022-07-04 23.19 23.31 22.79 23.23 1.0M
2022-07-01 23.86 23.93 23.29 23.32 0.9M
2022-06-30 23.71 24.04 23.60 23.77 1.0M
2022-06-29 24.43 24.66 23.56 23.74 1.5M
2022-06-28 24.66 24.66 24.09 24.55 1.3M
2022-06-27 24.22 24.77 24.00 24.44 1.6M
2022-06-24 23.96 24.34 23.96 24.06 1.4M
2022-06-23 23.34 24.04 23.16 23.94 1.6M
2022-06-22 23.92 24.06 23.29 23.34 1.1M
2022-06-21 23.77 24.00 23.53 23.92 1.1M
2022-06-20 23.69 24.03 23.37 23.79 1.3M
2022-06-17 23.35 23.75 22.85 23.69 1.2M
2022-06-16 23.58 24.43 23.44 23.46 1.5M
2022-06-15 23.54 23.84 23.26 23.56 1.6M
2022-06-14 23.56 23.58 22.71 23.45 1.2M
2022-06-13 22.86 23.82 22.86 23.82 1.4M
2022-06-10 22.79 23.19 22.46 23.08 1.0M
2022-06-09 23.46 23.46 22.44 22.49 1.2M
2022-06-08 23.39 23.61 22.56 23.48 1.4M
2022-06-07 23.79 23.93 23.24 23.39 1.1M
2022-06-06 23.14 24.07 23.09 23.73 2.0M
2022-06-02 22.71 23.25 22.31 23.24 1.5M
2022-06-01 22.61 22.84 22.38 22.59 0.8M
2022-05-31 22.16 23.00 21.65 22.61 1.3M
2022-05-30 21.61 22.12 21.55 22.06 0.7M
2022-05-27 21.46 22.01 21.35 21.61 0.7M
2022-05-26 21.88 22.14 21.09 21.46 0.7M
2022-05-25 21.44 21.89 21.41 21.88 0.6M
2022-05-24 23.09 23.09 21.51 21.51 1.6M
2022-05-23 22.50 23.14 22.35 23.09 1.5M
2022-05-20 22.59 22.87 22.29 22.49 1.3M
2022-05-19 21.77 22.61 21.57 22.61 1.5M
2022-05-18 21.78 22.49 21.72 22.14 1.3M
2022-05-17 21.66 21.85 21.29 21.78 0.9M
2022-05-16 22.04 22.34 21.48 21.66 0.9M
2022-05-13 22.03 22.39 21.91 22.04 1.0M
2022-05-12 21.71 22.50 21.71 22.27 1.2M
2022-05-11 21.86 22.75 21.46 21.96 2.2M
2022-05-10 20.58 22.14 20.58 21.72 1.6M
2022-05-09 20.93 21.24 20.81 21.00 0.9M
2022-05-06 20.40 21.41 20.36 21.01 1.3M
2022-05-05 20.79 21.46 20.50 21.02 1.5M
2022-04-29 19.48 20.56 19.14 20.44 1.9M
2022-04-28 19.79 20.10 18.66 18.97 1.6M
2022-04-27 26.90 28.35 26.04 28.23 1.6M
2022-04-26 30.93 31.38 27.21 27.97 2.7M
2022-04-25 30.69 33.90 30.52 31.44 3.7M
2022-04-22 29.81 30.99 29.70 30.74 1.1M
2022-04-21 30.39 30.96 29.50 29.79 0.9M
2022-04-20 30.49 30.95 30.31 30.69 1.0M
2022-04-19 30.25 30.92 30.00 30.63 1.0M
2022-04-18 29.60 30.35 28.82 30.28 0.8M
2022-04-15 29.83 29.98 28.95 29.30 0.9M
2022-04-14 29.88 30.33 29.88 30.01 0.5M
2022-04-13 30.49 30.57 29.80 29.83 0.7M
2022-04-12 30.10 30.74 29.71 30.73 0.9M
2022-04-11 32.10 32.20 30.01 30.29 1.2M
2022-04-08 33.50 33.63 31.88 31.98 1.4M
2022-04-07 33.00 34.15 32.90 33.61 1.3M
2022-04-06 32.80 33.35 32.70 33.18 0.6M
2022-04-01 33.42 33.75 32.81 33.06 1.3M
2022-03-31 33.82 34.34 33.75 33.77 1.0M
2022-03-30 34.07 34.34 33.65 34.16 1.1M
2022-03-29 35.83 35.83 34.03 34.05 2.7M
2022-03-28 37.11 37.50 36.41 36.89 1.1M
2022-03-25 36.78 37.70 36.78 37.11 1.3M
2022-03-24 37.28 37.29 36.48 36.74 1.1M
2022-03-23 37.08 37.44 36.50 37.25 1.2M
2022-03-22 37.81 37.92 37.10 37.10 1.5M
2022-03-21 37.38 38.29 37.24 37.85 1.9M
2022-03-18 36.60 37.43 36.19 37.38 1.7M
2022-03-17 36.60 37.78 36.43 36.91 2.3M
2022-03-16 36.35 36.80 34.68 36.69 2.3M
2022-03-15 38.38 38.93 35.75 35.83 2.8M
2022-03-14 40.84 40.84 38.90 38.98 2.5M
2022-03-11 42.20 42.24 40.55 41.53 3.3M
2022-03-10 42.35 43.80 41.50 43.02 5.0M
2022-03-09 41.50 42.97 39.39 42.80 5.3M
2022-03-08 39.40 44.55 39.40 42.22 6.5M
2022-03-07 39.58 39.77 38.60 39.25 1.4M
2022-03-04 40.21 40.98 39.49 39.58 2.5M
2022-03-03 40.53 40.96 40.01 40.80 2.3M
2022-03-02 40.38 40.95 40.00 40.52 1.9M
2022-03-01 39.44 40.50 39.12 40.49 2.2M
2022-02-28 38.99 39.30 38.22 39.28 1.6M
2022-02-25 39.00 39.96 38.90 39.13 2.0M
2022-02-24 41.22 41.40 38.13 38.75 4.0M
2022-02-23 41.15 41.98 40.90 41.79 3.1M
2022-02-22 41.83 42.25 40.50 41.51 3.6M
2022-02-21 42.89 44.36 42.07 42.67 4.4M
2022-02-18 40.58 44.30 39.45 43.68 5.4M
2022-02-17 40.68 44.79 40.53 42.16 6.3M
2022-02-16 39.29 42.50 38.86 41.36 5.3M
2022-02-15 39.35 39.50 38.70 39.21 2.3M
2022-02-14 38.11 39.32 38.09 39.19 2.3M
2022-02-11 39.64 39.73 38.14 38.88 3.9M
2022-02-10 41.00 43.22 40.16 40.65 4.5M
2022-02-09 40.50 42.00 39.71 41.60 4.6M
2022-02-08 39.70 44.00 39.09 42.00 5.5M
2022-02-07 44.70 44.99 39.68 40.38 5.2M
2022-01-28 56.88 57.98 43.50 43.64 8.3M