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
2022-12-30 15.94 16.42 15.81 16.15 80.0M
2022-12-29 15.80 16.35 15.78 15.87 85.2M
2022-12-28 15.33 16.20 15.10 15.87 150.7M
2022-12-27 15.04 15.54 14.87 15.44 78.2M
2022-12-26 14.17 15.10 14.12 15.04 93.3M
2022-12-23 14.08 14.58 14.02 14.17 63.9M
2022-12-22 14.91 14.95 14.18 14.24 92.7M
2022-12-21 15.16 15.25 14.64 14.86 60.8M
2022-12-20 14.69 15.19 14.64 15.08 88.4M
2022-12-19 14.92 15.11 14.65 14.70 54.0M
2022-12-16 15.26 15.29 14.78 14.96 67.0M
2022-12-15 15.14 15.38 15.03 15.35 48.3M
2022-12-14 15.44 15.54 15.00 15.14 71.0M
2022-12-13 15.84 15.88 15.34 15.40 71.3M
2022-12-12 15.78 16.05 15.24 15.87 79.6M
2022-12-09 16.10 16.20 15.80 15.80 92.4M
2022-12-08 16.20 16.40 16.08 16.21 65.3M
2022-12-07 16.34 16.38 15.86 16.09 82.8M
2022-12-06 16.67 16.74 16.14 16.30 98.3M
2022-12-05 17.05 17.11 16.57 16.66 67.0M
2022-12-02 16.63 17.29 16.58 16.95 81.8M
2022-12-01 16.88 17.53 16.60 16.71 117.6M
2022-11-30 16.38 16.85 16.36 16.69 93.7M
2022-11-29 16.00 16.68 15.90 16.53 179.6M
2022-11-28 15.52 16.25 15.48 16.16 375.0M
2022-11-25 17.20 17.20 17.20 17.20 18.2M
2022-11-24 19.09 19.69 18.96 19.11 65.9M
2022-11-23 18.30 19.24 18.05 19.07 93.9M
2022-11-22 18.81 18.84 18.21 18.33 78.1M
2022-11-21 18.81 19.32 18.68 18.85 71.6M
2022-11-18 19.48 19.55 18.50 18.79 118.8M
2022-11-17 20.11 20.17 19.15 19.47 103.7M
2022-11-16 20.84 21.00 19.95 20.28 69.9M
2022-11-15 20.11 20.91 20.00 20.85 57.0M
2022-11-14 20.70 21.00 19.90 20.30 63.8M
2022-11-11 21.30 21.40 20.58 20.91 73.3M
2022-11-10 20.81 21.05 20.35 20.46 59.2M
2022-11-09 20.88 21.28 20.55 20.84 66.4M
2022-11-08 20.43 21.39 20.30 21.32 114.3M
2022-11-07 20.70 20.80 19.21 20.43 161.0M
2022-11-04 20.00 21.41 19.91 20.93 112.8M
2022-11-03 19.80 20.76 19.56 20.21 139.2M
2022-11-02 20.20 20.30 19.10 19.96 167.5M
2022-11-01 21.90 21.90 19.77 20.45 176.5M
2022-10-31 21.91 22.85 21.52 21.97 88.6M
2022-10-28 21.10 22.65 21.10 22.10 123.1M
2022-10-27 23.91 24.15 22.03 22.03 158.9M
2022-10-26 24.85 25.11 24.10 24.48 61.9M
2022-10-25 24.79 25.48 24.22 24.91 58.8M
2022-10-24 24.79 25.60 24.40 24.97 80.6M
2022-10-21 23.61 25.00 23.56 24.79 104.5M
2022-10-20 23.68 23.68 22.50 22.82 56.9M
2022-10-19 24.55 24.76 23.58 23.68 54.1M
2022-10-18 23.75 24.97 23.60 24.65 51.2M
2022-10-17 23.77 24.09 23.45 23.68 33.8M
2022-10-14 24.20 24.32 23.35 23.85 60.4M
2022-10-13 23.76 24.80 23.72 24.04 50.9M
2022-10-12 22.44 24.16 22.39 24.01 55.7M
2022-10-11 21.26 22.79 21.26 22.45 47.7M
2022-10-10 22.46 22.78 21.16 21.42 48.5M
2022-09-30 23.17 23.54 22.46 22.47 36.8M
2022-09-29 23.52 23.58 22.40 23.25 35.1M
2022-09-28 24.74 24.74 23.09 23.20 34.0M
2022-09-27 23.89 25.30 23.89 24.54 57.7M
2022-09-26 22.43 23.86 22.41 23.40 45.2M
2022-09-23 23.21 23.50 22.33 22.71 31.7M
2022-09-22 22.90 23.76 22.32 23.20 34.1M
2022-09-21 23.50 23.70 22.94 23.06 29.1M
2022-09-20 23.06 23.97 23.03 23.53 39.6M
2022-09-19 22.33 23.20 22.22 22.75 36.3M
2022-09-16 22.85 23.50 22.47 22.49 37.9M
2022-09-15 24.36 24.39 22.65 23.13 60.0M
2022-09-14 24.42 25.25 23.67 24.19 41.2M
2022-09-13 24.90 25.10 24.16 24.68 26.1M
2022-09-09 25.40 25.50 24.58 24.85 46.9M
2022-09-08 25.21 25.87 25.09 25.65 34.5M
2022-09-07 25.10 26.22 24.96 25.60 57.4M
2022-09-06 24.50 25.63 24.30 25.20 69.6M
2022-09-05 23.30 24.64 23.11 24.34 57.2M
2022-09-02 23.49 23.69 22.27 23.00 50.3M
2022-09-01 22.07 23.76 22.07 23.40 100.2M
2022-08-31 24.58 24.58 22.26 22.26 106.1M
2022-08-30 23.90 25.58 23.88 24.73 78.5M
2022-08-29 23.18 24.27 23.00 23.92 37.0M
2022-08-26 23.42 24.30 23.28 23.62 40.9M
2022-08-25 23.86 24.14 23.05 23.35 36.8M
2022-08-24 24.40 24.69 23.69 23.86 46.9M
2022-08-23 24.75 25.02 24.10 24.45 51.0M
2022-08-22 24.67 24.99 24.20 24.95 41.1M
2022-08-19 25.87 25.87 24.58 24.76 73.0M
2022-08-18 24.92 26.32 24.88 26.05 64.5M
2022-08-17 25.00 25.67 24.71 24.97 42.2M
2022-08-16 24.78 25.43 24.70 25.08 84.6M
2022-08-15 23.12 24.75 22.91 24.43 77.1M
2022-08-12 23.60 23.70 22.62 23.11 58.2M
2022-08-11 23.54 24.20 23.36 23.71 52.0M
2022-08-10 23.71 24.70 23.33 23.47 67.8M
2022-08-09 22.73 24.30 22.44 23.86 88.1M
2022-08-08 21.89 23.50 21.89 22.81 76.2M
2022-08-05 22.23 22.80 21.70 22.48 70.2M
2022-08-04 22.59 22.80 21.71 22.14 81.2M
2022-08-03 22.98 23.64 22.39 22.50 78.4M
2022-08-02 22.64 23.50 22.34 22.72 74.2M
2022-08-01 22.98 23.54 22.63 23.02 63.1M
2022-07-29 22.57 23.56 22.40 23.00 89.9M
2022-07-28 23.91 24.15 22.30 22.47 117.2M
2022-07-27 23.91 24.01 22.60 23.84 112.9M
2022-07-26 23.87 24.40 23.41 23.90 80.4M
2022-07-25 25.31 25.31 23.22 23.67 98.7M
2022-07-22 25.91 26.24 25.08 25.39 57.4M
2022-07-21 26.80 26.86 25.88 25.88 51.9M
2022-07-20 26.02 27.60 25.55 26.92 73.5M
2022-07-19 26.55 27.54 26.01 26.24 83.8M
2022-07-18 26.82 27.01 25.63 26.31 62.3M
2022-07-15 26.00 26.91 25.21 26.22 86.4M
2022-07-14 24.55 26.77 24.50 26.67 90.9M
2022-07-13 23.60 24.89 23.23 24.58 72.0M
2022-07-12 23.49 24.67 23.48 23.84 67.4M
2022-07-11 24.32 24.57 22.96 23.41 95.5M
2022-07-08 24.58 25.20 24.21 24.60 52.7M
2022-07-07 23.92 24.50 23.20 24.30 50.4M
2022-07-06 23.66 24.99 23.44 23.93 75.0M
2022-07-05 23.99 24.19 23.31 23.76 50.6M
2022-07-04 23.75 24.48 23.08 23.99 68.6M
2022-07-01 23.13 23.84 22.81 23.36 50.7M
2022-06-30 22.53 23.75 22.50 23.10 79.5M
2022-06-29 22.80 23.32 22.10 22.24 61.7M
2022-06-28 22.60 23.46 22.51 23.00 57.1M
2022-06-27 22.57 23.01 22.04 22.60 82.8M
2022-06-24 20.92 22.77 20.90 22.34 105.0M
2022-06-23 20.40 21.08 19.79 20.70 64.8M
2022-06-22 20.65 21.13 20.35 20.36 57.6M
2022-06-21 20.63 21.36 20.33 20.72 77.2M
2022-06-20 20.60 21.27 20.36 20.83 114.4M
2022-06-17 18.46 20.60 18.43 20.43 110.4M
2022-06-16 17.99 18.93 17.92 18.73 58.2M
2022-06-15 18.22 18.58 17.95 18.00 49.5M
2022-06-14 18.66 18.72 17.51 18.32 84.5M
2022-06-13 18.43 19.27 18.35 18.96 50.0M
2022-06-10 18.33 18.87 18.27 18.68 58.8M
2022-06-09 18.75 18.95 18.22 18.45 48.7M
2022-06-08 19.03 19.10 18.17 18.86 56.6M
2022-06-07 19.52 19.78 18.53 18.92 59.2M
2022-06-06 19.08 19.93 19.00 19.55 58.7M
2022-06-02 18.30 19.60 18.15 19.28 66.9M
2022-06-01 18.25 18.55 18.07 18.31 44.4M
2022-05-31 18.25 18.60 18.04 18.35 53.7M
2022-05-30 17.79 18.20 17.50 17.90 30.5M
2022-05-27 18.08 18.57 17.61 17.76 48.4M
2022-05-26 17.71 18.63 17.40 18.16 71.8M
2022-05-25 16.96 17.96 16.86 17.94 61.0M
2022-05-24 17.96 18.13 17.01 17.02 57.0M
2022-05-23 17.35 18.04 17.29 17.95 59.4M
2022-05-20 17.15 17.85 16.93 17.48 72.4M
2022-05-19 15.66 17.47 15.58 17.15 105.7M
2022-05-18 16.47 16.57 15.66 15.97 61.2M
2022-05-17 16.14 16.66 15.88 16.52 55.4M
2022-05-16 16.55 16.85 16.01 16.10 41.5M
2022-05-13 16.69 16.78 16.35 16.55 32.0M
2022-05-12 16.05 16.70 16.00 16.52 48.0M
2022-05-11 16.03 16.99 15.88 16.20 94.7M
2022-05-10 15.01 16.50 14.90 16.06 84.2M
2022-05-09 15.27 15.48 15.02 15.29 30.8M
2022-05-06 15.20 15.78 15.14 15.35 56.6M
2022-05-05 16.00 16.23 15.57 15.86 83.3M
2022-04-29 15.40 16.49 15.15 16.35 68.6M
2022-04-28 15.00 15.73 14.88 15.40 70.8M
2022-04-27 14.32 15.53 13.15 15.39 120.7M
2022-04-26 14.31 14.99 13.91 14.57 64.1M
2022-04-25 14.25 15.10 13.84 14.30 67.1M
2022-04-22 14.45 15.25 14.33 14.71 47.1M
2022-04-21 14.52 14.93 14.31 14.49 41.2M
2022-04-20 15.30 15.30 14.66 14.71 36.3M
2022-04-19 15.53 16.12 15.20 15.30 37.8M
2022-04-18 14.42 15.73 14.21 15.56 61.6M
2022-04-15 14.78 14.85 14.40 14.49 48.9M
2022-04-14 15.10 15.33 14.78 14.96 43.8M
2022-04-13 14.85 15.17 14.70 14.89 30.7M
2022-04-12 14.99 15.24 14.62 15.10 47.6M
2022-04-11 15.71 15.85 14.80 14.88 61.8M
2022-04-08 15.85 16.21 15.47 15.92 54.0M
2022-04-07 15.89 16.01 15.56 15.78 53.1M
2022-04-06 17.12 17.18 15.80 16.05 69.0M
2022-04-01 16.80 17.23 16.70 16.98 32.0M
2022-03-31 17.27 17.46 16.83 17.00 51.9M
2022-03-30 16.60 17.57 16.60 17.53 68.4M
2022-03-29 16.68 16.80 16.26 16.36 41.1M
2022-03-28 16.77 16.96 16.26 16.58 59.4M
2022-03-25 17.98 18.02 17.00 17.15 75.3M
2022-03-24 17.85 18.23 17.50 17.98 58.7M
2022-03-23 18.19 18.78 18.14 18.25 81.0M
2022-03-22 17.86 18.38 17.73 18.00 51.1M
2022-03-21 18.40 18.66 17.84 18.11 90.2M
2022-03-18 18.70 18.78 18.06 18.62 77.5M
2022-03-17 19.38 19.68 18.71 19.00 122.9M
2022-03-16 17.69 19.03 17.40 19.03 139.8M
2022-03-15 17.68 18.29 17.03 17.30 100.9M
2022-03-14 18.18 19.25 18.01 18.05 117.8M
2022-03-11 17.91 18.75 17.65 18.64 173.7M
2022-03-10 18.18 18.47 17.18 17.30 141.4M
2022-03-09 17.60 18.18 16.71 17.66 105.2M
2022-03-08 17.20 17.93 16.74 17.49 116.9M
2022-03-07 17.40 17.55 16.96 17.28 80.1M
2022-03-04 17.45 18.13 17.12 17.82 75.0M
2022-03-03 19.40 19.45 17.69 17.75 132.9M
2022-03-02 19.60 19.60 18.19 18.99 149.1M
2022-03-01 18.87 20.58 18.85 19.71 202.2M
2022-02-28 18.25 18.85 18.11 18.71 66.9M
2022-02-25 18.26 19.17 18.19 18.50 81.6M
2022-02-24 18.51 18.90 17.58 17.98 106.1M
2022-02-23 17.86 19.15 17.82 18.74 90.0M
2022-02-22 18.00 18.23 17.71 18.05 59.4M
2022-02-21 17.96 18.54 17.80 18.33 100.7M
2022-02-18 17.99 18.24 17.64 17.95 72.1M
2022-02-17 17.19 18.55 17.07 18.12 151.2M
2022-02-16 17.40 17.72 16.95 17.15 120.7M
2022-02-15 15.71 17.29 15.61 17.29 152.8M
2022-02-14 16.00 16.24 15.40 15.72 76.6M
2022-02-11 15.80 16.71 15.60 16.00 80.0M
2022-02-10 16.51 16.51 15.75 16.14 137.6M
2022-02-09 16.37 17.43 16.09 17.02 114.8M
2022-02-08 16.35 16.90 15.60 16.56 121.4M
2022-02-07 17.35 17.48 16.28 16.30 120.8M
2022-01-28 15.95 17.38 15.29 16.62 188.1M
2022-01-27 15.60 16.50 15.44 15.99 214.9M
2022-01-26 14.17 15.47 14.08 15.47 198.5M
2022-01-25 14.49 14.64 14.00 14.06 55.8M
2022-01-24 14.11 14.77 14.02 14.55 62.9M
2022-01-21 14.38 14.48 14.02 14.14 50.2M
2022-01-20 14.70 14.74 14.03 14.35 56.1M
2022-01-19 14.72 15.19 14.49 14.72 88.1M
2022-01-18 14.54 15.10 14.23 14.73 99.9M
2022-01-17 14.48 14.79 14.18 14.55 76.6M
2022-01-14 13.97 14.80 13.83 14.50 115.2M
2022-01-13 14.71 14.78 13.87 13.95 116.9M
2022-01-12 14.90 14.98 14.29 14.77 135.7M
2022-01-11 14.80 14.88 14.10 14.55 119.3M
2022-01-10 15.28 15.33 14.60 14.83 112.2M
2022-01-07 15.96 16.13 14.95 15.38 117.4M
2022-01-06 15.55 16.35 15.28 16.05 98.7M
2022-01-05 16.50 16.50 15.55 15.79 103.8M
2022-01-04 17.28 17.34 15.98 16.49 127.5M