Jiangsu Zhongtian Tech

600522
🏛️ china →
18.92
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
2021-12-31 16.93 17.62 16.56 16.96 116.5M
2021-12-30 16.76 16.90 15.89 16.74 108.5M
2021-12-29 16.51 17.64 16.41 16.65 148.4M
2021-12-28 16.16 16.70 15.65 16.52 112.1M
2021-12-27 15.85 16.49 15.66 15.90 105.0M
2021-12-24 17.17 17.21 15.51 15.98 175.9M
2021-12-23 17.29 17.50 16.92 17.23 68.6M
2021-12-22 17.32 17.61 16.67 17.30 104.9M
2021-12-21 16.63 17.71 16.54 17.33 164.0M
2021-12-20 18.46 18.59 16.58 16.58 162.3M
2021-12-17 17.36 19.36 17.01 18.42 236.3M
2021-12-16 18.40 18.73 17.68 17.89 112.0M
2021-12-15 17.64 18.42 17.40 18.11 130.8M
2021-12-14 17.64 17.93 17.51 17.64 91.0M
2021-12-13 16.93 18.24 16.62 17.75 148.0M
2021-12-10 16.90 17.75 16.69 17.06 179.3M
2021-12-09 16.21 17.04 16.10 16.63 128.9M
2021-12-08 15.99 16.70 15.98 16.40 116.6M
2021-12-07 16.21 16.30 15.47 16.00 116.1M
2021-12-06 16.47 16.83 16.08 16.15 117.8M
2021-12-03 16.81 17.02 16.27 16.31 155.3M
2021-12-02 17.75 17.80 16.70 16.86 165.6M
2021-12-01 18.40 18.50 17.83 17.98 130.4M
2021-11-30 18.45 19.03 18.04 18.58 183.3M
2021-11-29 17.15 18.30 17.10 17.85 146.2M
2021-11-26 17.26 17.92 16.95 17.52 167.3M
2021-11-25 17.71 17.99 17.13 17.27 142.5M
2021-11-24 18.00 18.35 17.38 17.79 172.6M
2021-11-23 18.30 18.97 18.08 18.25 151.4M
2021-11-22 18.68 18.80 17.81 18.26 149.5M
2021-11-19 18.39 19.00 17.85 18.50 178.8M
2021-11-18 19.48 19.66 18.51 18.55 207.0M
2021-11-17 17.96 19.68 17.96 19.35 224.5M
2021-11-16 17.18 18.58 17.03 18.15 258.9M
2021-11-15 17.90 18.24 16.76 16.90 268.8M
2021-11-12 16.29 17.95 16.29 17.95 304.7M
2021-11-11 16.17 17.31 16.10 16.32 231.3M
2021-11-10 15.89 16.38 15.57 16.25 213.8M
2021-11-09 15.95 17.16 15.59 16.05 310.1M
2021-11-08 15.55 16.30 15.38 16.04 334.7M
2021-11-05 15.57 15.74 14.42 15.18 425.9M
2021-11-04 13.01 14.70 13.01 14.70 262.9M
2021-11-03 13.00 13.45 12.89 13.36 662.5M
2021-11-02 12.23 12.23 12.23 12.23 50.2M
2021-11-01 11.12 11.12 11.12 11.12 41.6M
2021-10-29 9.67 10.20 9.63 10.11 168.1M
2021-10-28 9.27 9.80 9.21 9.55 131.2M
2021-10-27 9.10 9.43 9.06 9.31 73.3M
2021-10-26 9.05 9.15 8.98 9.08 34.2M
2021-10-25 8.90 9.09 8.84 9.02 34.1M
2021-10-22 8.81 9.00 8.72 8.86 32.8M
2021-10-21 8.91 8.95 8.80 8.86 32.6M
2021-10-20 8.85 9.09 8.77 8.98 50.8M
2021-10-19 8.93 8.99 8.81 8.89 36.6M
2021-10-18 8.85 9.06 8.83 8.89 35.1M
2021-10-15 9.06 9.11 8.80 8.80 60.9M
2021-10-14 9.16 9.29 9.04 9.11 43.1M
2021-10-13 9.36 9.39 9.03 9.17 58.7M
2021-10-12 9.60 9.69 9.16 9.34 85.5M
2021-10-11 9.17 9.97 8.99 9.76 141.3M
2021-10-08 9.16 9.22 8.92 9.16 58.0M
2021-09-30 8.85 9.19 8.85 9.10 58.6M
2021-09-29 8.88 9.08 8.73 8.83 51.4M
2021-09-28 8.60 9.14 8.55 9.00 66.7M
2021-09-27 8.93 9.08 8.47 8.65 63.2M
2021-09-24 9.17 9.22 8.89 8.92 63.2M
2021-09-23 9.38 9.46 9.15 9.23 83.0M
2021-09-22 9.01 9.40 8.93 9.29 90.8M
2021-09-17 9.06 9.33 8.89 9.09 97.6M
2021-09-16 9.43 9.46 8.94 9.00 144.1M
2021-09-15 8.53 9.37 8.47 9.37 173.5M
2021-09-14 8.66 8.79 8.45 8.52 70.3M
2021-09-13 8.70 8.85 8.62 8.70 59.6M
2021-09-10 9.04 9.08 8.61 8.62 109.0M
2021-09-09 9.03 9.35 9.00 9.05 102.9M
2021-09-08 8.63 9.32 8.56 9.13 155.0M
2021-09-07 8.80 8.88 8.57 8.62 91.9M
2021-09-06 8.54 8.69 8.41 8.57 97.0M
2021-09-03 8.54 8.77 8.32 8.36 111.0M
2021-09-02 8.05 8.52 7.95 8.39 116.3M
2021-09-01 8.08 8.31 7.97 8.04 68.3M
2021-08-31 8.16 8.18 7.92 8.13 90.8M
2021-08-30 7.81 8.46 7.68 8.27 135.1M
2021-08-27 8.14 8.14 7.53 7.95 128.1M
2021-08-26 8.19 8.58 8.08 8.37 128.6M
2021-08-25 8.10 8.18 7.94 8.16 70.4M
2021-08-24 8.20 8.22 8.06 8.12 65.3M
2021-08-23 8.00 8.23 7.94 8.19 89.5M
2021-08-20 8.08 8.16 7.90 7.97 95.6M
2021-08-19 8.20 8.37 8.05 8.12 111.5M
2021-08-18 8.56 8.72 8.17 8.23 158.1M
2021-08-17 9.00 9.21 8.50 8.58 208.9M
2021-08-16 9.75 9.94 9.22 9.29 197.7M
2021-08-13 9.60 9.74 9.20 9.28 315.6M
2021-08-12 9.28 9.56 9.11 9.56 288.3M
2021-08-11 7.92 8.69 7.86 8.69 223.5M
2021-08-10 7.74 7.96 7.67 7.90 114.8M
2021-08-09 7.51 7.67 7.48 7.59 49.9M
2021-08-06 7.65 7.65 7.46 7.58 66.3M
2021-08-05 7.68 7.85 7.56 7.69 76.1M
2021-08-04 7.69 7.74 7.63 7.67 60.7M
2021-08-03 7.80 7.82 7.61 7.65 83.2M
2021-08-02 7.65 7.98 7.46 7.85 114.9M
2021-07-30 7.29 7.64 7.24 7.60 105.1M
2021-07-29 7.32 7.42 7.15 7.28 84.5M
2021-07-28 7.59 7.59 7.01 7.27 108.4M
2021-07-27 7.49 7.75 7.45 7.59 165.0M
2021-07-26 7.57 7.87 7.43 7.45 320.7M
2021-07-23 8.26 8.26 8.26 8.26 34.2M
2021-07-22 9.18 9.18 9.18 9.18 15.6M
2021-07-21 10.20 10.25 10.12 10.20 28.5M
2021-07-20 10.26 10.26 10.08 10.20 24.1M
2021-07-19 10.32 10.37 10.17 10.29 28.3M
2021-07-16 10.18 10.45 10.11 10.32 42.6M
2021-07-15 10.14 10.22 9.99 10.20 28.7M
2021-07-14 10.25 10.42 10.13 10.15 37.6M
2021-07-13 10.33 10.34 10.19 10.25 39.4M
2021-07-12 9.99 10.37 9.99 10.34 72.6M
2021-07-09 9.90 9.99 9.86 9.97 25.7M
2021-07-08 9.91 9.96 9.82 9.91 25.5M
2021-07-07 9.81 9.95 9.78 9.94 27.1M
2021-07-06 9.75 9.84 9.69 9.81 18.1M
2021-07-05 9.80 9.82 9.68 9.77 17.9M
2021-07-02 9.80 9.93 9.73 9.75 20.1M
2021-07-01 10.01 10.04 9.80 9.80 21.1M
2021-06-30 9.77 10.04 9.77 10.00 32.0M
2021-06-29 9.93 9.95 9.72 9.76 27.3M
2021-06-28 10.00 10.00 9.90 9.91 23.4M
2021-06-25 10.07 10.10 9.88 10.02 32.1M
2021-06-24 9.80 10.17 9.75 10.07 54.2M
2021-06-23 9.83 9.83 9.71 9.80 30.5M
2021-06-22 9.80 9.86 9.76 9.82 21.3M
2021-06-21 9.86 9.86 9.74 9.80 21.4M
2021-06-18 9.78 9.89 9.68 9.83 22.2M
2021-06-17 9.79 9.86 9.71 9.78 17.8M
2021-06-16 9.72 9.84 9.66 9.69 21.9M
2021-06-15 9.94 10.02 9.62 9.69 43.3M
2021-06-11 10.38 10.42 9.88 9.93 71.5M
2021-06-10 10.30 10.48 10.27 10.37 35.6M
2021-06-09 10.32 10.36 10.25 10.34 21.4M
2021-06-08 10.49 10.49 10.24 10.30 33.5M
2021-06-07 10.44 10.64 10.41 10.46 29.7M
2021-06-04 10.39 10.48 10.33 10.42 21.8M
2021-06-03 10.30 10.59 10.30 10.41 36.1M
2021-06-02 10.49 10.59 10.28 10.32 30.4M
2021-06-01 10.55 10.61 10.46 10.53 24.6M
2021-05-31 10.36 10.65 10.35 10.60 42.4M
2021-05-28 10.45 10.55 10.31 10.34 32.9M
2021-05-27 10.14 10.32 10.13 10.31 30.5M
2021-05-26 10.18 10.24 10.14 10.17 23.1M
2021-05-25 10.07 10.18 10.01 10.16 25.6M
2021-05-24 9.98 10.07 9.96 10.05 18.5M
2021-05-21 10.02 10.14 9.97 9.97 22.2M
2021-05-20 10.04 10.06 9.93 9.99 18.3M
2021-05-19 10.18 10.18 10.03 10.05 16.6M
2021-05-18 10.21 10.22 10.12 10.18 13.6M
2021-05-17 10.13 10.30 10.05 10.20 29.2M
2021-05-14 9.98 10.13 9.97 10.11 23.1M
2021-05-13 10.04 10.11 9.95 9.97 21.2M
2021-05-12 10.00 10.14 9.94 10.08 19.2M
2021-05-11 10.01 10.11 9.95 10.03 16.4M
2021-05-10 9.97 10.07 9.75 10.03 24.3M
2021-05-07 10.10 10.17 9.99 10.01 31.7M
2021-05-06 10.15 10.30 10.02 10.09 34.1M
2021-04-30 10.42 10.46 10.10 10.22 28.4M
2021-04-29 10.44 10.59 10.33 10.39 23.8M
2021-04-28 10.31 10.52 10.24 10.38 23.0M
2021-04-27 10.40 10.41 10.18 10.31 20.8M
2021-04-26 10.57 10.63 10.39 10.40 21.3M
2021-04-23 10.69 10.69 10.48 10.55 22.1M
2021-04-22 10.65 10.94 10.65 10.73 23.7M
2021-04-21 10.59 10.74 10.53 10.65 19.5M
2021-04-20 10.84 10.86 10.61 10.64 34.7M
2021-04-19 10.77 10.91 10.69 10.87 26.1M
2021-04-16 10.63 10.82 10.59 10.77 21.8M
2021-04-15 10.72 10.72 10.52 10.58 19.9M
2021-04-14 10.80 10.80 10.60 10.72 21.7M
2021-04-13 10.70 10.95 10.68 10.82 22.6M
2021-04-12 11.00 11.09 10.64 10.75 41.3M
2021-04-09 11.22 11.22 11.01 11.01 21.6M
2021-04-08 11.15 11.33 11.14 11.17 25.8M
2021-04-07 11.20 11.31 11.09 11.21 24.3M
2021-04-06 11.10 11.32 11.08 11.23 20.6M
2021-04-02 11.26 11.39 11.05 11.13 32.4M
2021-04-01 11.50 11.50 11.15 11.26 31.5M
2021-03-31 11.43 11.57 11.35 11.45 27.1M
2021-03-30 11.60 11.60 11.29 11.45 43.8M
2021-03-29 11.70 11.92 11.62 11.69 46.5M
2021-03-26 11.17 11.73 11.07 11.63 71.2M
2021-03-25 10.90 11.18 10.80 11.12 42.6M
2021-03-24 11.68 11.78 10.87 11.00 91.0M
2021-03-23 11.94 12.06 11.68 11.80 56.8M
2021-03-22 11.84 11.98 11.69 11.91 81.1M
2021-03-19 11.28 12.35 11.22 11.80 132.2M
2021-03-18 11.27 11.54 11.15 11.43 45.2M
2021-03-17 11.71 11.76 11.25 11.33 52.0M
2021-03-16 11.42 11.81 11.38 11.68 59.5M
2021-03-15 11.36 11.63 11.20 11.47 49.1M
2021-03-12 11.49 11.54 11.21 11.40 39.1M
2021-03-11 11.37 11.57 11.06 11.49 50.5M
2021-03-10 11.58 11.70 11.21 11.30 52.5M
2021-03-09 11.50 11.84 11.12 11.45 77.3M
2021-03-08 11.52 12.16 11.52 11.64 107.2M
2021-03-05 11.56 11.56 10.96 11.29 79.9M
2021-03-04 11.40 11.59 11.30 11.46 94.3M
2021-03-03 11.11 11.35 11.10 11.29 59.7M
2021-03-02 11.07 11.26 10.90 11.10 80.8M
2021-03-01 10.47 11.07 10.47 10.95 75.4M
2021-02-26 10.13 10.64 10.05 10.37 50.1M
2021-02-25 10.42 10.47 10.18 10.21 28.8M
2021-02-24 10.48 10.63 10.27 10.38 33.1M
2021-02-23 10.49 10.72 10.21 10.50 42.1M
2021-02-22 10.26 10.65 10.26 10.42 42.4M
2021-02-19 9.98 10.27 9.90 10.25 29.3M
2021-02-18 9.66 10.04 9.61 9.95 36.7M
2021-02-10 9.56 9.58 9.47 9.52 23.8M
2021-02-09 9.49 9.55 9.35 9.53 23.6M
2021-02-08 9.43 9.54 9.29 9.45 16.6M
2021-02-05 9.41 9.62 9.31 9.37 28.3M
2021-02-04 10.02 10.02 9.12 9.54 64.2M
2021-02-03 10.55 10.59 10.02 10.06 51.9M
2021-02-02 10.65 10.66 10.48 10.55 21.9M
2021-02-01 10.48 10.67 10.45 10.66 22.1M
2021-01-29 10.46 10.58 10.38 10.50 25.7M
2021-01-28 10.66 10.69 10.40 10.43 37.3M
2021-01-27 10.66 10.82 10.66 10.75 25.5M
2021-01-26 10.87 11.06 10.70 10.72 34.5M
2021-01-25 10.87 11.00 10.66 10.95 45.4M
2021-01-22 11.10 11.11 10.81 10.87 45.9M
2021-01-21 11.06 11.19 10.90 11.08 49.6M
2021-01-20 11.10 11.20 10.96 11.07 35.2M
2021-01-19 11.52 11.59 11.07 11.11 70.9M
2021-01-18 11.31 11.60 11.25 11.53 52.2M
2021-01-15 11.49 11.49 11.21 11.30 57.0M
2021-01-14 11.85 11.85 11.45 11.51 75.6M
2021-01-13 11.40 11.82 11.33 11.73 105.1M
2021-01-12 11.30 11.49 11.21 11.43 59.5M
2021-01-11 11.36 11.65 11.28 11.38 98.4M
2021-01-08 10.65 11.30 10.61 11.30 89.6M
2021-01-07 10.90 10.90 10.60 10.66 39.0M
2021-01-06 11.06 11.09 10.78 10.89 38.1M
2021-01-05 10.92 11.08 10.86 11.04 50.4M
2021-01-04 10.85 11.10 10.73 11.02 57.1M