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
2023-12-29 12.36 12.69 12.31 12.49 57.9M
2023-12-28 11.64 12.55 11.58 12.40 92.0M
2023-12-27 11.57 11.64 11.43 11.64 22.8M
2023-12-26 11.75 11.77 11.46 11.52 26.3M
2023-12-25 11.64 11.76 11.63 11.74 22.7M
2023-12-22 11.65 11.81 11.56 11.67 41.3M
2023-12-21 11.47 11.72 11.33 11.68 52.4M
2023-12-20 11.73 11.75 11.50 11.51 41.4M
2023-12-19 11.85 11.86 11.55 11.66 54.5M
2023-12-18 12.18 12.25 11.79 11.85 55.0M
2023-12-15 12.56 12.60 12.22 12.26 39.4M
2023-12-14 12.57 12.65 12.48 12.52 25.4M
2023-12-13 12.90 12.93 12.46 12.48 43.9M
2023-12-12 12.85 13.02 12.82 12.91 23.0M
2023-12-11 12.82 12.89 12.60 12.89 31.8M
2023-12-08 12.79 12.92 12.76 12.82 31.5M
2023-12-07 13.06 13.09 12.74 12.78 36.6M
2023-12-06 13.00 13.15 12.89 13.05 30.8M
2023-12-05 13.16 13.29 12.99 13.00 35.5M
2023-12-04 12.90 13.27 12.90 13.17 49.1M
2023-12-01 12.98 13.04 12.72 12.89 46.0M
2023-11-30 13.13 13.20 12.87 12.98 37.3M
2023-11-29 13.46 13.47 13.13 13.16 57.2M
2023-11-28 13.54 13.60 13.37 13.49 34.2M
2023-11-27 13.66 13.67 13.43 13.57 38.8M
2023-11-24 13.88 13.88 13.66 13.70 28.2M
2023-11-23 13.76 13.88 13.66 13.88 31.2M
2023-11-22 14.00 14.03 13.75 13.76 54.0M
2023-11-21 14.28 14.32 14.03 14.06 38.5M
2023-11-20 14.21 14.24 14.08 14.24 28.4M
2023-11-17 14.20 14.29 14.15 14.22 26.6M
2023-11-16 14.49 14.49 14.26 14.26 35.4M
2023-11-15 14.46 14.59 14.35 14.49 72.1M
2023-11-14 14.19 14.29 14.14 14.20 31.9M
2023-11-13 14.43 14.50 14.10 14.18 52.7M
2023-11-10 14.55 14.59 14.40 14.42 29.0M
2023-11-09 14.36 14.68 14.35 14.61 44.2M
2023-11-08 14.50 14.58 14.32 14.40 33.6M
2023-11-07 14.49 14.59 14.36 14.53 32.1M
2023-11-06 14.13 14.68 14.08 14.55 67.0M
2023-11-03 13.84 14.10 13.84 13.99 38.5M
2023-11-02 14.19 14.22 13.81 13.83 48.8M
2023-11-01 14.06 14.44 13.89 14.17 57.9M
2023-10-31 14.50 14.56 13.61 13.99 102.2M
2023-10-30 14.63 14.82 14.41 14.64 47.1M
2023-10-27 14.30 14.82 14.12 14.65 45.4M
2023-10-26 14.18 14.43 13.99 14.36 38.2M
2023-10-25 14.47 14.73 14.18 14.28 34.1M
2023-10-24 14.22 14.40 14.03 14.35 36.0M
2023-10-23 14.54 14.75 14.06 14.22 39.1M
2023-10-20 14.49 14.98 14.49 14.67 43.7M
2023-10-19 14.71 14.86 14.63 14.64 29.3M
2023-10-18 15.05 15.06 14.75 14.85 27.4M
2023-10-17 14.92 15.25 14.92 15.13 46.3M
2023-10-16 15.20 15.23 14.77 14.90 33.7M
2023-10-13 15.15 15.21 14.97 15.17 50.5M
2023-10-12 14.70 15.44 14.58 15.19 102.4M
2023-10-11 14.72 14.83 14.50 14.55 37.9M
2023-10-10 14.85 14.94 14.54 14.57 49.0M
2023-10-09 14.80 15.12 14.67 14.89 42.6M
2023-09-28 14.57 15.07 14.54 14.85 88.4M
2023-09-27 13.90 14.71 13.89 14.60 104.1M
2023-09-26 13.88 14.20 13.82 13.95 38.7M
2023-09-25 13.95 13.99 13.80 13.82 24.2M
2023-09-22 13.76 14.00 13.60 14.00 34.6M
2023-09-21 13.76 13.89 13.62 13.64 21.0M
2023-09-20 13.78 13.88 13.74 13.75 14.2M
2023-09-19 13.90 13.96 13.75 13.81 18.0M
2023-09-18 13.80 14.05 13.75 13.95 18.6M
2023-09-15 14.11 14.17 13.88 13.93 27.5M
2023-09-14 14.15 14.34 14.04 14.08 22.0M
2023-09-13 14.37 14.39 14.11 14.17 22.2M
2023-09-12 14.46 14.54 14.33 14.39 22.2M
2023-09-11 14.35 14.60 14.30 14.46 24.6M
2023-09-08 14.29 14.39 14.15 14.31 21.6M
2023-09-07 14.58 14.61 14.35 14.35 21.9M
2023-09-06 14.58 14.61 14.46 14.58 25.9M
2023-09-05 14.80 14.92 14.65 14.68 22.9M
2023-09-04 14.58 14.81 14.57 14.79 32.3M
2023-09-01 14.56 14.65 14.49 14.55 19.1M
2023-08-31 14.55 14.76 14.41 14.57 41.5M
2023-08-30 14.31 14.78 14.31 14.54 84.1M
2023-08-29 13.72 14.07 13.62 14.00 33.1M
2023-08-28 14.20 14.28 13.67 13.71 38.0M
2023-08-25 13.79 13.80 13.42 13.53 27.8M
2023-08-24 13.79 14.04 13.74 13.87 24.4M
2023-08-23 14.05 14.07 13.77 13.78 27.6M
2023-08-22 14.26 14.30 13.70 14.11 42.5M
2023-08-21 14.36 14.42 14.17 14.17 20.9M
2023-08-18 14.55 14.60 14.31 14.31 23.2M
2023-08-17 14.36 14.55 14.32 14.53 28.0M
2023-08-16 14.45 14.50 14.23 14.36 27.6M
2023-08-15 14.62 14.73 14.32 14.44 27.7M
2023-08-14 14.49 14.65 14.40 14.62 24.0M
2023-08-11 14.80 14.87 14.65 14.67 24.2M
2023-08-10 14.65 14.79 14.60 14.77 21.6M
2023-08-09 14.89 14.95 14.62 14.69 41.0M
2023-08-08 15.31 15.35 14.80 14.98 64.6M
2023-08-07 15.44 15.54 15.30 15.41 35.6M
2023-08-04 15.31 15.57 15.31 15.41 47.7M
2023-08-03 15.53 15.56 15.21 15.46 73.1M
2023-08-02 16.30 16.67 15.87 15.89 135.2M
2023-08-01 15.75 15.95 15.48 15.89 56.6M
2023-07-31 15.81 15.87 15.66 15.74 36.5M
2023-07-28 15.74 15.81 15.52 15.74 28.7M
2023-07-27 15.90 15.99 15.65 15.75 33.7M
2023-07-26 15.71 16.09 15.65 15.96 56.6M
2023-07-25 15.65 15.77 15.60 15.70 30.4M
2023-07-24 15.60 15.79 15.48 15.54 19.7M
2023-07-21 15.60 15.78 15.50 15.64 23.4M
2023-07-20 15.62 15.68 15.47 15.50 23.7M
2023-07-19 15.72 15.79 15.50 15.56 29.1M
2023-07-18 16.02 16.02 15.67 15.72 44.5M
2023-07-17 15.75 16.04 15.62 16.03 50.9M
2023-07-14 15.45 16.08 15.45 15.87 99.0M
2023-07-13 15.44 15.49 15.28 15.38 34.7M
2023-07-12 15.61 15.68 15.28 15.33 41.2M
2023-07-11 15.31 15.76 15.27 15.67 45.0M
2023-07-10 15.65 15.88 15.24 15.30 54.1M
2023-07-07 15.91 15.93 15.61 15.62 43.8M
2023-07-06 15.90 16.17 15.90 16.03 35.8M
2023-07-05 16.22 16.29 15.93 15.95 52.4M
2023-07-04 16.54 16.66 16.20 16.32 71.2M
2023-07-03 15.91 16.57 15.78 16.44 111.5M
2023-06-30 15.75 16.14 15.70 15.91 54.9M
2023-06-29 16.00 16.10 15.77 15.81 42.4M
2023-06-28 16.23 16.25 15.75 16.00 53.3M
2023-06-27 16.05 16.28 15.86 16.15 50.8M
2023-06-26 15.48 16.36 15.40 16.01 95.4M
2023-06-21 16.02 16.07 15.70 15.80 70.2M
2023-06-20 16.48 16.48 16.11 16.22 111.4M
2023-06-19 16.08 16.71 15.90 16.57 152.7M
2023-06-16 15.88 16.27 15.73 16.08 117.4M
2023-06-15 15.89 16.35 15.83 16.00 156.9M
2023-06-14 15.36 16.10 15.30 15.90 141.7M
2023-06-13 14.97 15.53 14.92 15.41 93.9M
2023-06-12 15.15 15.19 14.67 15.03 97.7M
2023-06-09 14.49 15.64 14.29 15.48 154.6M
2023-06-08 14.73 14.76 14.41 14.49 53.4M
2023-06-07 15.31 15.38 14.61 14.75 83.8M
2023-06-06 15.60 15.68 15.14 15.22 65.2M
2023-06-05 15.50 15.70 15.43 15.60 60.1M
2023-06-02 14.78 16.20 14.72 15.70 148.8M
2023-06-01 14.63 15.03 14.56 14.83 76.8M
2023-05-31 14.59 14.62 14.35 14.54 45.4M
2023-05-30 14.72 14.76 14.12 14.53 93.8M
2023-05-29 15.18 15.25 14.75 14.77 66.8M
2023-05-26 15.48 15.52 15.01 15.13 60.9M
2023-05-25 15.30 15.58 15.20 15.53 56.5M
2023-05-24 15.50 15.67 15.40 15.43 45.5M
2023-05-23 15.86 15.89 15.50 15.51 60.6M
2023-05-22 16.06 16.32 15.73 15.80 82.9M
2023-05-19 15.81 16.19 15.51 16.04 101.7M
2023-05-18 15.79 16.07 15.72 15.89 81.6M
2023-05-17 15.73 15.96 15.57 15.87 91.1M
2023-05-16 15.30 16.15 15.23 15.98 177.0M
2023-05-15 15.11 15.79 15.11 15.34 146.5M
2023-05-12 14.80 14.88 14.54 14.69 76.0M
2023-05-11 14.36 15.12 14.25 14.94 163.8M
2023-05-10 13.56 14.31 13.39 14.30 154.0M
2023-05-09 14.13 14.13 13.54 13.56 113.9M
2023-05-08 14.10 14.39 14.08 14.10 97.8M
2023-05-05 14.59 14.61 14.06 14.10 77.0M
2023-05-04 14.55 14.78 14.50 14.59 60.7M
2023-04-28 14.65 14.82 14.52 14.59 79.6M
2023-04-27 14.80 14.95 14.58 14.59 64.3M
2023-04-26 14.70 15.23 14.22 14.94 98.8M
2023-04-25 15.53 15.57 15.05 15.27 80.0M
2023-04-24 15.39 15.85 15.26 15.60 79.3M
2023-04-21 16.28 16.28 15.35 15.42 137.0M
2023-04-20 16.15 16.34 16.10 16.20 76.7M
2023-04-19 16.32 16.33 16.05 16.08 95.1M
2023-04-18 16.12 16.55 16.10 16.44 103.4M
2023-04-17 16.24 16.28 16.02 16.10 82.6M
2023-04-14 16.38 16.52 16.05 16.24 110.0M
2023-04-13 17.31 17.31 16.31 16.42 199.1M
2023-04-12 17.25 17.57 17.12 17.34 109.0M
2023-04-11 17.41 17.55 17.05 17.38 111.8M
2023-04-10 17.65 17.69 17.00 17.12 151.1M
2023-04-07 18.28 18.49 17.70 17.85 166.5M
2023-04-06 17.20 18.00 16.74 18.00 203.7M
2023-04-04 17.71 17.77 17.20 17.32 150.3M
2023-04-03 17.16 17.88 17.15 17.66 171.0M
2023-03-31 16.99 17.18 16.81 17.09 95.9M
2023-03-30 16.93 17.28 16.91 17.07 111.9M
2023-03-29 17.31 17.58 16.82 17.12 183.5M
2023-03-28 18.54 18.54 17.31 17.38 265.5M
2023-03-27 18.12 18.94 17.93 18.73 277.9M
2023-03-24 17.53 18.87 17.26 18.08 290.3M
2023-03-23 16.90 17.75 16.88 17.44 239.3M
2023-03-22 17.07 17.15 16.81 16.97 189.8M
2023-03-21 17.00 17.46 16.59 17.33 331.7M
2023-03-20 16.08 16.80 16.00 16.80 285.5M
2023-03-17 15.45 15.53 15.22 15.27 68.6M
2023-03-16 15.61 15.87 15.25 15.33 71.0M
2023-03-15 15.31 15.96 15.31 15.78 105.6M
2023-03-14 15.25 15.36 15.00 15.22 57.6M
2023-03-13 15.27 15.45 15.12 15.25 57.1M
2023-03-10 15.50 15.50 15.08 15.16 88.0M
2023-03-09 15.93 15.99 15.61 15.66 52.8M
2023-03-08 15.49 15.68 15.47 15.64 48.6M
2023-03-07 16.10 16.11 15.43 15.53 99.5M
2023-03-06 16.04 16.27 15.91 16.17 74.4M
2023-03-03 16.42 16.46 15.90 16.04 98.0M
2023-03-02 16.09 16.48 15.98 16.29 133.3M
2023-03-01 15.98 16.15 15.91 16.06 77.1M
2023-02-28 16.25 16.30 15.80 16.06 111.7M
2023-02-27 15.65 16.30 15.56 16.18 131.5M
2023-02-24 15.70 15.88 15.55 15.75 81.9M
2023-02-23 15.29 15.80 15.25 15.79 120.5M
2023-02-22 15.38 15.50 15.27 15.31 48.5M
2023-02-21 15.36 15.59 15.24 15.49 68.1M
2023-02-20 15.17 15.39 15.11 15.39 56.1M
2023-02-17 15.40 15.49 15.12 15.16 66.9M
2023-02-16 15.95 15.95 15.31 15.49 94.7M
2023-02-15 15.80 16.07 15.76 15.90 107.2M
2023-02-14 15.61 15.84 15.58 15.75 65.9M
2023-02-13 15.52 15.73 15.48 15.61 72.0M
2023-02-10 15.81 15.95 15.60 15.68 78.9M
2023-02-09 15.18 15.86 15.03 15.83 142.5M
2023-02-08 15.20 15.32 15.17 15.20 68.2M
2023-02-07 15.27 15.32 15.03 15.19 78.1M
2023-02-06 15.18 15.33 15.03 15.27 86.3M
2023-02-03 15.83 15.85 15.01 15.36 205.2M
2023-02-02 16.60 16.71 15.97 16.04 168.0M
2023-02-01 16.49 16.59 16.23 16.56 103.3M
2023-01-31 15.89 16.66 15.80 16.35 136.3M
2023-01-30 15.73 15.89 15.51 15.63 97.6M
2023-01-20 15.18 15.62 15.18 15.46 107.3M
2023-01-19 16.39 16.45 14.90 15.16 245.5M
2023-01-18 16.20 16.55 16.14 16.45 78.1M
2023-01-17 16.40 16.41 15.97 16.09 85.0M
2023-01-16 16.52 16.70 16.25 16.42 65.2M
2023-01-13 16.91 16.91 16.20 16.46 74.1M
2023-01-12 16.42 17.05 16.36 16.69 89.9M
2023-01-11 16.99 17.00 16.28 16.39 82.4M
2023-01-10 16.98 17.50 16.80 16.82 86.5M
2023-01-09 16.49 17.00 16.18 16.89 92.7M
2023-01-06 16.19 16.72 16.10 16.48 86.3M
2023-01-05 16.24 16.43 15.90 16.40 106.2M
2023-01-04 16.88 16.88 16.06 16.19 96.7M
2023-01-03 16.11 16.99 16.03 16.90 117.5M