Jiangyin Jianghua Micro

603078
🏛️ china →
20.76
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 15.99 16.09 15.72 15.78 2.8M
2022-12-29 15.90 16.14 15.85 15.86 3.3M
2022-12-28 16.12 16.14 15.85 15.99 3.7M
2022-12-27 16.08 16.24 15.97 16.21 3.9M
2022-12-26 15.74 16.14 15.70 16.09 4.0M
2022-12-23 15.72 15.85 15.45 15.70 4.3M
2022-12-22 16.35 16.39 15.77 15.82 6.1M
2022-12-21 16.66 16.79 16.06 16.28 6.0M
2022-12-20 16.65 16.87 16.58 16.69 4.0M
2022-12-19 17.62 17.66 16.63 16.65 8.1M
2022-12-16 17.84 17.99 17.47 17.47 9.1M
2022-12-15 17.31 18.28 17.23 18.00 12.6M
2022-12-14 18.15 18.30 17.40 17.64 13.3M
2022-12-13 17.57 17.85 17.47 17.67 6.5M
2022-12-12 17.69 18.00 17.46 17.75 10.4M
2022-12-09 17.18 17.69 17.12 17.69 10.9M
2022-12-08 17.15 17.27 16.93 17.24 5.4M
2022-12-07 17.46 17.52 17.15 17.23 7.2M
2022-12-06 17.44 17.86 17.35 17.58 9.4M
2022-12-05 17.23 17.49 16.94 17.48 7.2M
2022-12-02 17.19 17.30 17.11 17.14 5.0M
2022-12-01 17.43 17.53 17.14 17.24 6.0M
2022-11-30 17.27 17.30 17.01 17.12 4.6M
2022-11-29 16.97 17.35 16.93 17.19 6.2M
2022-11-28 16.47 16.92 16.47 16.92 4.7M
2022-11-25 17.31 17.65 16.85 16.85 10.0M
2022-11-24 17.68 17.75 17.31 17.46 7.1M
2022-11-23 18.27 18.27 17.24 17.66 11.1M
2022-11-22 18.43 18.80 17.91 18.18 13.1M
2022-11-21 18.45 18.83 18.19 18.58 10.3M
2022-11-18 18.96 19.19 18.60 18.65 19.1M
2022-11-17 18.19 19.02 17.99 19.00 24.0M
2022-11-16 18.49 18.50 18.09 18.11 13.5M
2022-11-15 17.54 18.62 17.39 18.56 24.0M
2022-11-14 17.46 17.84 17.31 17.47 7.4M
2022-11-11 17.76 18.03 17.46 17.46 11.5M
2022-11-10 17.96 18.12 17.35 17.35 12.3M
2022-11-09 18.10 18.13 17.87 18.05 6.7M
2022-11-08 18.25 18.49 17.89 18.01 9.0M
2022-11-07 18.56 18.66 18.19 18.32 11.4M
2022-11-04 18.31 18.63 18.13 18.56 17.0M
2022-11-03 17.84 18.44 17.70 18.44 18.2M
2022-11-02 18.09 18.61 17.99 18.04 16.2M
2022-11-01 18.23 18.32 17.84 18.29 15.9M
2022-10-31 17.69 18.35 17.54 18.34 17.2M
2022-10-28 17.52 18.27 17.39 17.69 17.5M
2022-10-27 18.01 18.32 17.61 17.64 18.7M
2022-10-26 17.75 18.35 17.39 18.27 19.6M
2022-10-25 17.39 17.87 17.06 17.75 15.5M
2022-10-24 17.45 18.15 17.30 17.60 21.4M
2022-10-21 17.40 17.58 16.74 17.45 21.5M
2022-10-20 15.69 17.40 15.62 17.40 21.9M
2022-10-19 15.92 16.26 15.79 15.82 9.2M
2022-10-18 16.25 16.27 15.83 16.02 10.6M
2022-10-17 15.85 16.31 15.82 16.25 13.7M
2022-10-14 15.99 16.19 15.79 16.12 7.1M
2022-10-13 15.77 16.12 15.65 15.82 6.8M
2022-10-12 15.39 15.97 15.12 15.94 8.4M
2022-10-11 15.38 15.50 15.02 15.38 5.8M
2022-10-10 16.15 16.15 15.16 15.30 11.6M
2022-09-30 16.87 16.92 16.12 16.12 8.3M
2022-09-29 17.45 17.52 16.73 16.87 10.8M
2022-09-28 17.75 17.75 17.24 17.33 6.3M
2022-09-27 17.27 17.85 17.26 17.82 7.6M
2022-09-26 17.14 17.56 17.04 17.26 6.0M
2022-09-23 17.76 18.02 17.16 17.29 8.8M
2022-09-22 17.50 18.20 17.44 17.89 9.4M
2022-09-21 17.88 17.91 17.31 17.75 10.7M
2022-09-20 17.83 18.37 17.51 18.05 9.0M
2022-09-19 18.39 18.77 17.59 17.89 11.3M
2022-09-16 18.09 18.65 17.98 18.28 8.8M
2022-09-15 18.87 19.00 17.93 18.22 10.1M
2022-09-14 18.48 19.00 18.35 18.86 6.4M
2022-09-13 19.04 19.42 18.83 18.86 7.0M
2022-09-09 19.12 19.23 18.74 19.04 7.0M
2022-09-08 19.45 19.63 19.02 19.12 11.2M
2022-09-07 18.72 19.75 18.72 19.57 19.0M
2022-09-06 18.72 18.89 18.53 18.83 9.3M
2022-09-05 18.17 18.92 17.93 18.65 14.1M
2022-09-02 18.15 18.45 17.94 18.32 9.6M
2022-09-01 18.35 18.55 17.95 18.04 10.6M
2022-08-31 19.42 19.45 18.27 18.34 19.5M
2022-08-30 19.39 19.73 19.15 19.42 11.6M
2022-08-29 18.91 19.70 18.75 19.41 10.9M
2022-08-26 19.52 19.98 19.23 19.30 11.4M
2022-08-25 19.64 19.79 19.10 19.37 12.3M
2022-08-24 21.12 21.15 19.44 19.59 22.0M
2022-08-23 21.36 21.52 20.95 21.19 10.5M
2022-08-22 21.38 21.79 20.86 21.22 14.0M
2022-08-19 22.32 22.52 21.37 21.37 19.5M
2022-08-18 21.56 22.69 21.30 22.29 24.9M
2022-08-17 22.00 22.10 21.45 21.59 16.1M
2022-08-16 21.90 22.35 21.31 22.10 17.6M
2022-08-15 21.55 22.39 21.05 21.90 19.6M
2022-08-12 21.98 22.38 21.46 21.48 24.7M
2022-08-11 21.62 22.50 21.58 22.08 25.9M
2022-08-10 21.69 22.68 21.65 21.69 28.2M
2022-08-09 21.23 22.31 21.15 22.31 28.2M
2022-08-08 21.54 21.81 20.77 21.64 34.6M
2022-08-05 20.26 22.09 20.06 21.55 42.2M
2022-08-04 20.29 20.85 19.85 20.35 32.0M
2022-08-03 19.22 20.99 19.02 20.08 41.9M
2022-08-02 18.46 19.62 17.85 19.22 26.6M
2022-08-01 18.22 19.09 17.82 18.79 15.5M
2022-07-29 18.85 19.00 18.32 18.42 14.3M
2022-07-28 18.74 19.19 18.70 19.02 14.8M
2022-07-27 18.58 18.75 18.32 18.53 9.0M
2022-07-26 18.77 18.82 18.22 18.65 9.2M
2022-07-25 18.59 18.91 18.42 18.78 8.0M
2022-07-22 19.23 19.36 18.54 18.74 14.9M
2022-07-21 19.06 19.72 18.79 19.27 18.3M
2022-07-20 19.23 19.48 18.92 19.09 16.4M
2022-07-19 18.77 19.25 18.58 19.22 18.3M
2022-07-18 18.51 18.92 18.22 18.85 16.3M
2022-07-15 18.40 19.04 18.31 18.77 18.0M
2022-07-14 19.19 19.19 18.17 18.54 30.8M
2022-07-13 19.23 19.52 19.04 19.45 9.3M
2022-07-12 19.54 19.72 19.08 19.09 10.6M
2022-07-11 20.77 20.77 19.24 19.56 20.8M
2022-07-08 20.73 21.22 20.65 20.89 16.6M
2022-07-07 20.68 20.92 20.05 20.73 15.6M
2022-07-06 20.46 21.45 20.39 20.68 20.8M
2022-07-05 20.62 21.01 20.01 20.62 17.5M
2022-07-04 21.20 21.38 20.20 20.82 21.3M
2022-07-01 21.77 22.12 21.15 21.42 21.7M
2022-06-30 21.78 22.47 21.33 21.98 27.9M
2022-06-29 22.04 22.79 21.25 21.49 35.0M
2022-06-28 20.87 22.94 20.33 22.04 44.0M
2022-06-27 20.15 21.04 20.15 20.85 26.7M
2022-06-24 20.20 20.85 20.19 20.25 22.9M
2022-06-23 19.85 20.44 19.85 20.38 22.1M
2022-06-22 20.98 20.98 19.62 20.01 29.1M
2022-06-21 20.48 21.38 20.20 20.99 36.4M
2022-06-20 20.09 21.12 19.89 20.65 33.4M
2022-06-17 20.62 21.00 20.06 20.25 41.8M
2022-06-16 18.46 20.40 18.46 20.40 31.9M
2022-06-15 18.61 19.14 18.39 18.55 20.3M
2022-06-14 18.95 19.03 17.97 18.65 20.9M
2022-06-13 19.17 19.39 18.82 19.20 20.0M
2022-06-10 17.74 19.65 17.70 19.18 29.1M
2022-06-09 18.37 18.51 17.82 17.94 14.9M
2022-06-08 18.62 18.92 18.02 18.65 19.5M
2022-06-07 18.57 19.08 18.22 18.40 19.9M
2022-06-06 18.44 18.94 18.44 18.72 23.3M
2022-06-02 18.24 18.65 17.86 18.42 22.2M
2022-06-01 17.69 18.39 17.51 18.24 23.8M
2022-05-31 17.62 17.82 16.99 17.75 17.2M
2022-05-30 17.49 17.85 17.06 17.68 15.2M
2022-05-27 17.46 17.90 17.16 17.43 15.2M
2022-05-26 17.69 17.84 17.15 17.31 15.1M
2022-05-25 17.57 18.12 17.52 17.69 16.2M
2022-05-24 18.92 18.93 17.55 17.57 26.7M
2022-05-23 19.23 19.46 18.85 19.08 17.9M
2022-05-20 19.22 19.56 19.00 19.29 25.1M
2022-05-19 17.92 19.94 17.85 19.34 38.3M
2022-05-18 18.38 20.20 17.99 18.25 34.4M
2022-05-17 18.38 18.73 17.77 18.61 16.9M
2022-05-16 18.81 18.86 18.22 18.47 14.3M
2022-05-13 19.08 19.10 18.15 18.63 20.5M
2022-05-12 18.46 19.45 18.32 19.42 16.1M
2022-05-11 18.50 19.35 18.37 18.75 25.4M
2022-05-10 17.62 19.11 17.62 18.50 24.4M
2022-05-09 17.79 18.37 17.68 18.03 14.9M
2022-05-06 17.33 18.14 17.33 17.69 18.5M
2022-05-05 16.98 18.29 16.88 17.85 32.4M
2022-04-29 15.31 16.75 15.31 16.75 23.5M
2022-04-28 16.22 16.43 15.15 15.23 20.9M
2022-04-27 16.21 16.88 15.00 16.83 30.0M
2022-04-26 16.51 17.10 15.52 16.67 18.8M
2022-04-25 16.19 17.34 16.10 16.46 22.5M
2022-04-22 18.14 18.81 16.61 16.84 30.0M
2022-04-21 17.57 18.57 17.47 18.24 21.9M
2022-04-20 18.08 18.79 17.72 17.94 19.2M
2022-04-19 18.43 18.43 17.93 18.17 18.1M
2022-04-18 17.34 19.11 17.22 18.52 30.6M
2022-04-15 17.75 18.03 17.10 17.40 26.6M
2022-04-14 16.73 17.78 16.68 17.78 24.5M
2022-04-13 16.11 16.62 15.90 16.17 12.7M
2022-04-12 16.33 16.48 15.88 16.23 10.9M
2022-04-11 16.64 17.07 16.11 16.43 13.3M
2022-04-08 16.68 17.50 16.35 17.12 17.6M
2022-04-07 17.25 17.25 16.59 16.74 11.1M
2022-04-06 17.05 17.57 16.97 17.37 13.5M
2022-04-01 17.18 17.69 17.04 17.31 15.1M
2022-03-31 18.04 18.04 16.90 17.16 24.0M
2022-03-30 17.60 18.62 17.53 18.14 22.8M
2022-03-29 17.47 17.96 17.23 17.65 19.0M
2022-03-28 17.49 17.91 17.06 17.44 22.3M
2022-03-25 17.75 18.64 17.75 17.89 27.7M
2022-03-24 18.88 19.01 17.57 17.72 34.4M
2022-03-23 18.28 19.21 18.24 19.20 35.6M
2022-03-22 18.88 19.30 18.17 18.53 38.8M
2022-03-21 18.73 19.77 18.36 19.36 55.9M
2022-03-18 21.03 21.03 18.94 19.11 66.2M
2022-03-17 20.50 21.03 19.70 21.03 31.4M
2022-03-16 17.68 19.12 17.42 19.12 55.8M
2022-03-15 15.72 17.38 15.71 17.38 39.8M
2022-03-14 15.92 16.37 15.68 15.80 11.8M
2022-03-11 16.05 16.79 16.01 16.37 14.3M
2022-03-10 17.46 17.62 16.26 16.68 33.6M
2022-03-09 16.28 17.37 16.12 16.92 43.3M
2022-03-08 15.36 16.94 15.24 16.15 37.3M
2022-03-07 15.11 15.71 15.01 15.40 8.4M
2022-03-04 15.47 16.09 15.21 15.30 9.7M
2022-03-03 15.89 15.98 15.44 15.49 9.3M
2022-03-02 15.85 16.12 15.69 15.89 7.0M
2022-03-01 15.71 16.10 15.69 15.99 12.1M
2022-02-28 15.42 15.90 15.42 15.71 10.7M
2022-02-25 16.33 16.92 15.70 15.79 21.7M
2022-02-24 15.98 16.62 15.59 16.27 32.2M
2022-02-23 13.95 15.54 13.95 15.54 10.2M
2022-02-22 14.20 14.34 14.00 14.13 4.7M
2022-02-21 14.68 14.72 14.29 14.37 6.1M
2022-02-18 14.75 14.91 14.50 14.68 5.6M
2022-02-17 14.69 15.09 14.56 14.84 6.5M
2022-02-16 14.38 14.88 14.35 14.68 6.2M
2022-02-15 14.23 14.47 14.11 14.38 4.6M
2022-02-14 13.85 14.24 13.73 14.11 3.4M
2022-02-11 14.32 14.41 13.90 13.97 5.2M
2022-02-10 14.69 14.92 14.33 14.49 5.2M
2022-02-09 14.39 14.70 14.36 14.70 4.2M
2022-02-08 14.43 14.61 14.05 14.45 5.4M
2022-02-07 14.39 14.78 14.21 14.49 4.6M
2022-01-28 14.37 14.76 14.15 14.20 5.1M
2022-01-27 14.91 15.09 14.35 14.37 4.6M
2022-01-26 14.86 15.07 14.56 14.90 4.5M
2022-01-25 15.40 15.62 14.82 14.86 5.1M
2022-01-24 14.91 15.59 14.86 15.39 4.8M
2022-01-21 15.56 15.73 14.94 14.97 6.9M
2022-01-20 16.45 16.54 15.54 15.65 7.6M
2022-01-19 16.57 16.97 16.39 16.46 4.7M
2022-01-18 17.22 17.40 16.69 16.83 6.0M
2022-01-17 17.28 17.63 17.17 17.21 6.9M
2022-01-14 16.72 17.57 16.66 17.34 10.2M
2022-01-13 16.82 17.33 16.66 16.72 5.0M
2022-01-12 17.08 17.22 16.82 16.91 5.8M
2022-01-11 17.52 17.75 16.89 16.93 8.7M
2022-01-10 16.74 17.69 16.29 17.49 13.6M
2022-01-07 16.40 17.38 16.18 16.65 11.7M
2022-01-06 15.67 16.55 15.22 16.27 11.6M
2022-01-05 15.69 15.91 14.85 15.83 11.5M
2022-01-04 15.73 15.87 15.60 15.63 5.7M