Jiangyin Jianghua Micro

603078
🏛️ china →
21.00
Last Update: 2025-09-29
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 15.79 16.04 15.67 16.02 4.1M
2023-12-28 15.50 15.87 15.29 15.79 5.7M
2023-12-27 15.39 15.63 15.28 15.51 3.4M
2023-12-26 15.58 15.61 15.26 15.32 3.2M
2023-12-25 15.71 15.84 15.45 15.58 3.9M
2023-12-22 16.05 16.09 15.72 15.81 4.1M
2023-12-21 16.00 16.20 15.75 16.06 4.2M
2023-12-20 16.17 16.32 16.05 16.06 2.4M
2023-12-19 15.84 16.28 15.83 16.17 3.1M
2023-12-18 16.20 16.23 15.85 15.89 4.2M
2023-12-15 16.46 16.59 16.24 16.29 3.5M
2023-12-14 16.56 16.75 16.43 16.47 3.2M
2023-12-13 16.52 16.65 16.49 16.50 3.1M
2023-12-12 16.80 16.83 16.48 16.57 5.1M
2023-12-11 16.25 16.62 16.11 16.60 5.6M
2023-12-08 16.23 16.52 16.20 16.32 4.3M
2023-12-07 16.40 16.40 16.11 16.21 4.6M
2023-12-06 16.44 16.75 16.40 16.43 3.5M
2023-12-05 16.79 16.86 16.44 16.44 4.6M
2023-12-04 16.95 17.07 16.78 16.86 3.5M
2023-12-01 16.78 17.00 16.67 16.94 4.0M
2023-11-30 17.18 17.19 16.68 16.86 5.1M
2023-11-29 17.18 17.49 17.14 17.17 5.1M
2023-11-28 17.13 17.42 17.07 17.29 5.9M
2023-11-27 16.96 17.25 16.95 17.13 5.3M
2023-11-24 17.26 17.32 16.93 16.96 5.4M
2023-11-23 17.17 17.37 17.12 17.33 4.8M
2023-11-22 17.37 17.49 17.12 17.20 5.4M
2023-11-21 17.77 17.78 17.37 17.42 7.4M
2023-11-20 17.64 17.81 17.59 17.70 7.3M
2023-11-17 17.55 17.82 17.50 17.64 6.8M
2023-11-16 17.78 17.80 17.50 17.56 7.0M
2023-11-15 18.19 18.19 17.62 17.77 10.0M
2023-11-14 18.00 18.11 17.83 17.99 7.1M
2023-11-13 18.25 18.30 17.86 17.98 9.6M
2023-11-10 18.16 18.53 18.00 18.14 13.5M
2023-11-09 18.58 18.95 18.17 18.35 20.7M
2023-11-08 18.50 18.98 17.90 18.56 25.3M
2023-11-07 17.72 18.82 17.41 18.49 22.9M
2023-11-06 17.00 18.17 17.00 17.58 17.7M
2023-11-03 16.26 16.76 16.24 16.69 6.0M
2023-11-02 16.66 16.70 16.24 16.26 4.9M
2023-11-01 16.52 16.79 16.44 16.54 3.7M
2023-10-31 16.76 16.86 16.48 16.60 6.2M
2023-10-30 16.28 16.90 16.10 16.81 12.2M
2023-10-27 15.55 16.18 15.37 16.04 6.6M
2023-10-26 15.59 15.60 15.34 15.56 3.8M
2023-10-25 15.66 15.78 15.47 15.59 4.2M
2023-10-24 15.12 15.66 15.01 15.59 5.0M
2023-10-23 15.23 15.58 14.98 15.08 3.7M
2023-10-20 15.77 16.08 15.44 15.46 5.1M
2023-10-19 15.61 16.36 15.59 15.97 7.2M
2023-10-18 16.02 16.25 15.70 15.71 4.9M
2023-10-17 16.04 16.26 15.99 16.10 4.6M
2023-10-16 16.55 16.64 15.88 15.96 8.1M
2023-10-13 16.42 16.68 16.36 16.64 5.7M
2023-10-12 16.66 16.73 16.29 16.52 7.1M
2023-10-11 16.53 16.89 16.46 16.66 7.4M
2023-10-10 16.44 16.77 16.43 16.50 6.2M
2023-10-09 16.35 16.62 16.32 16.42 4.5M
2023-09-28 16.18 16.50 16.10 16.42 6.1M
2023-09-27 16.11 16.35 16.06 16.10 4.5M
2023-09-26 16.25 16.39 16.03 16.25 4.7M
2023-09-25 16.26 16.57 16.26 16.39 6.1M
2023-09-22 16.01 16.39 16.00 16.37 5.6M
2023-09-21 16.11 16.28 16.05 16.16 4.8M
2023-09-20 16.51 16.57 16.12 16.12 8.6M
2023-09-19 16.57 16.66 16.31 16.66 7.3M
2023-09-18 16.80 16.86 16.56 16.58 8.7M
2023-09-15 16.95 17.29 16.66 17.01 9.9M
2023-09-14 16.85 17.10 16.71 17.08 10.2M
2023-09-13 17.11 17.38 16.75 16.97 12.3M
2023-09-12 17.68 17.68 17.14 17.27 14.8M
2023-09-11 17.65 18.09 17.49 17.88 20.3M
2023-09-08 17.10 18.11 17.08 17.82 25.0M
2023-09-07 17.68 17.68 17.13 17.16 20.2M
2023-09-06 16.81 18.51 16.66 17.87 34.8M
2023-09-05 16.94 17.48 16.84 16.89 16.7M
2023-09-04 16.74 16.88 16.50 16.88 8.1M
2023-09-01 16.91 16.99 16.60 16.70 10.6M
2023-08-31 16.80 17.65 16.66 17.09 20.4M
2023-08-30 16.52 17.08 16.42 17.05 18.5M
2023-08-29 15.76 16.51 15.65 16.41 12.1M
2023-08-28 16.60 16.78 15.63 15.76 10.9M
2023-08-25 15.95 16.33 15.78 15.91 11.1M
2023-08-24 15.70 16.52 15.69 16.27 17.8M
2023-08-23 16.05 16.09 15.63 15.74 9.5M
2023-08-22 16.30 16.38 15.72 16.00 21.3M
2023-08-21 15.30 16.03 15.24 16.03 12.6M
2023-08-18 14.66 14.84 14.57 14.57 2.1M
2023-08-17 14.48 14.71 14.37 14.70 2.7M
2023-08-16 14.59 14.73 14.45 14.48 1.9M
2023-08-15 14.84 14.89 14.44 14.61 3.6M
2023-08-14 15.07 15.08 14.68 14.80 5.2M
2023-08-11 15.87 15.88 15.18 15.18 5.0M
2023-08-10 15.76 15.94 15.72 15.87 1.5M
2023-08-09 15.82 15.89 15.72 15.75 1.7M
2023-08-08 15.98 16.06 15.80 15.90 2.2M
2023-08-07 16.12 16.20 15.95 15.98 2.2M
2023-08-04 16.15 16.25 16.10 16.18 2.2M
2023-08-03 16.18 16.19 16.03 16.12 2.1M
2023-08-02 16.10 16.45 16.04 16.18 3.6M
2023-08-01 16.25 16.25 16.06 16.10 2.3M
2023-07-31 15.93 16.28 15.92 16.15 2.8M
2023-07-28 15.81 16.09 15.62 15.96 3.5M
2023-07-27 16.15 16.23 15.81 15.81 3.2M
2023-07-26 16.34 16.35 16.14 16.16 2.2M
2023-07-25 16.06 16.38 16.02 16.33 3.7M
2023-07-24 15.98 16.12 15.81 15.90 2.0M
2023-07-21 16.24 16.28 16.00 16.01 3.1M
2023-07-20 16.50 16.58 16.23 16.24 3.3M
2023-07-19 16.50 16.78 16.42 16.46 3.5M
2023-07-18 16.56 16.88 16.55 16.60 4.9M
2023-07-17 16.67 16.77 16.44 16.55 2.8M
2023-07-14 16.64 16.84 16.63 16.65 3.5M
2023-07-13 16.48 16.67 16.30 16.63 4.2M
2023-07-12 16.53 16.58 16.23 16.24 2.9M
2023-07-11 16.29 16.55 16.25 16.51 2.7M
2023-07-10 16.60 16.62 16.25 16.28 2.6M
2023-07-07 16.56 16.66 16.37 16.47 2.5M
2023-07-06 16.60 16.82 16.59 16.68 2.6M
2023-07-05 16.80 16.90 16.65 16.67 3.9M
2023-07-04 16.62 16.89 16.51 16.82 5.1M
2023-07-03 16.62 16.82 16.58 16.61 4.5M
2023-06-30 16.20 16.62 16.09 16.59 5.4M
2023-06-29 15.85 16.23 15.85 16.18 2.6M
2023-06-28 16.07 16.14 15.61 15.98 3.5M
2023-06-27 15.95 16.20 15.95 16.07 2.4M
2023-06-26 16.05 16.31 15.87 15.95 3.9M
2023-06-21 16.47 16.47 16.15 16.16 3.9M
2023-06-20 16.60 16.78 16.47 16.51 4.5M
2023-06-19 16.59 16.92 16.52 16.73 6.0M
2023-06-16 16.73 16.73 16.52 16.63 4.9M
2023-06-15 16.35 16.69 16.35 16.65 5.7M
2023-06-14 16.51 16.51 16.33 16.41 3.4M
2023-06-13 16.37 16.55 16.21 16.51 4.1M
2023-06-12 16.15 16.39 16.10 16.32 3.4M
2023-06-09 16.27 16.28 15.63 16.28 5.9M
2023-06-08 16.60 16.60 16.16 16.17 5.3M
2023-06-07 16.90 17.05 16.56 16.66 4.9M
2023-06-06 17.58 17.60 16.85 16.90 6.4M
2023-06-05 17.50 17.79 17.43 17.60 4.1M
2023-06-02 17.52 17.58 17.25 17.56 4.8M
2023-06-01 17.68 17.80 17.47 17.47 5.5M
2023-05-31 17.75 17.94 17.56 17.82 4.6M
2023-05-30 17.85 17.86 17.57 17.79 4.3M
2023-05-29 17.71 18.00 17.46 17.93 5.7M
2023-05-26 17.71 18.03 17.69 17.72 4.8M
2023-05-25 17.61 17.85 17.45 17.83 5.9M
2023-05-24 17.40 18.19 17.20 17.80 8.5M
2023-05-23 17.73 17.77 17.39 17.46 4.0M
2023-05-22 17.91 17.92 17.69 17.73 3.7M
2023-05-19 17.81 18.07 17.52 17.94 6.9M
2023-05-18 17.58 17.79 17.55 17.74 4.2M
2023-05-17 17.60 17.75 17.43 17.60 4.2M
2023-05-16 17.47 17.73 17.35 17.63 6.0M
2023-05-15 17.15 17.45 16.97 17.45 4.3M
2023-05-12 17.06 17.38 17.06 17.19 4.1M
2023-05-11 17.12 17.32 17.11 17.17 3.1M
2023-05-10 17.17 17.27 16.79 17.10 5.2M
2023-05-09 17.23 17.45 17.08 17.23 5.3M
2023-05-08 17.33 17.62 17.22 17.22 6.2M
2023-05-05 17.69 17.95 17.49 17.52 5.7M
2023-05-04 17.58 17.89 17.56 17.70 5.5M
2023-04-28 17.49 18.27 17.39 17.92 10.4M
2023-04-27 16.91 17.52 16.77 17.18 7.7M
2023-04-26 17.01 17.49 17.00 17.15 6.7M
2023-04-25 17.77 17.92 16.83 17.16 10.8M
2023-04-24 17.85 18.08 17.69 17.85 7.3M
2023-04-21 19.16 19.18 17.91 17.92 17.9M
2023-04-20 19.16 19.68 19.15 19.35 13.4M
2023-04-19 19.24 19.75 19.15 19.37 12.6M
2023-04-18 19.32 19.45 19.00 19.24 8.7M
2023-04-17 19.72 19.81 19.27 19.39 12.4M
2023-04-14 18.90 19.74 18.62 19.73 20.3M
2023-04-13 19.49 19.50 18.73 18.74 12.8M
2023-04-12 19.39 19.67 19.12 19.58 11.5M
2023-04-11 19.32 19.55 19.19 19.45 10.6M
2023-04-10 20.25 20.25 19.27 19.32 19.1M
2023-04-07 20.39 20.39 19.92 20.19 17.5M
2023-04-06 19.53 20.69 19.39 20.39 30.2M
2023-04-04 20.00 20.45 19.59 19.71 27.7M
2023-04-03 19.77 20.39 19.51 20.12 29.9M
2023-03-31 18.99 19.69 18.85 19.69 25.4M
2023-03-30 19.14 19.27 18.69 19.12 15.1M
2023-03-29 18.57 19.23 18.42 19.03 16.7M
2023-03-28 19.17 19.27 18.55 18.57 17.6M
2023-03-27 18.89 19.68 18.89 19.40 31.0M
2023-03-24 18.83 18.99 18.56 18.65 13.0M
2023-03-23 18.54 18.93 18.44 18.92 18.6M
2023-03-22 18.76 18.79 18.38 18.52 14.9M
2023-03-21 19.17 19.17 18.56 18.75 18.1M
2023-03-20 19.08 19.45 18.85 19.26 21.5M
2023-03-17 19.08 19.22 18.69 19.07 23.5M
2023-03-16 18.72 19.33 18.60 18.80 24.6M
2023-03-15 18.51 20.32 18.31 19.05 40.7M
2023-03-14 17.52 18.48 17.28 18.47 25.8M
2023-03-13 17.46 17.99 17.43 17.67 12.0M
2023-03-10 17.85 18.12 17.59 17.60 15.7M
2023-03-09 17.72 18.41 17.62 18.16 26.9M
2023-03-08 16.95 17.85 16.83 17.69 16.3M
2023-03-07 17.39 17.44 16.92 16.95 6.1M
2023-03-06 17.07 17.40 16.96 17.39 7.8M
2023-03-03 16.99 17.33 16.94 17.12 8.5M
2023-03-02 17.02 17.04 16.74 16.75 4.1M
2023-03-01 16.79 16.99 16.69 16.95 4.9M
2023-02-28 16.68 16.79 16.54 16.74 2.8M
2023-02-27 16.78 16.78 16.51 16.55 3.4M
2023-02-24 16.89 16.96 16.67 16.79 3.0M
2023-02-23 16.98 17.05 16.73 16.82 4.0M
2023-02-22 17.00 17.09 16.90 16.98 4.5M
2023-02-21 17.05 17.25 17.01 17.11 3.7M
2023-02-20 17.01 17.15 16.74 17.12 4.9M
2023-02-17 17.25 17.38 16.95 16.99 5.5M
2023-02-16 17.79 17.93 16.99 17.18 10.4M
2023-02-15 17.68 17.82 17.55 17.78 6.1M
2023-02-14 17.73 17.90 17.49 17.60 5.5M
2023-02-13 17.62 17.80 17.56 17.72 5.3M
2023-02-10 17.92 17.99 17.59 17.69 6.9M
2023-02-09 17.31 17.92 17.23 17.92 10.2M
2023-02-08 17.65 17.81 17.32 17.33 5.2M
2023-02-07 17.48 17.67 17.33 17.67 5.2M
2023-02-06 17.50 17.66 17.35 17.39 6.2M
2023-02-03 17.48 17.83 17.33 17.71 6.9M
2023-02-02 17.55 17.88 17.32 17.63 8.4M
2023-02-01 17.18 17.54 17.15 17.44 6.3M
2023-01-31 17.08 17.20 16.93 17.18 4.5M
2023-01-30 17.31 17.31 17.08 17.15 5.9M
2023-01-20 17.04 17.10 16.92 17.05 4.3M
2023-01-19 16.85 17.09 16.74 17.00 6.0M
2023-01-18 16.68 16.77 16.61 16.74 2.5M
2023-01-17 16.57 16.91 16.51 16.72 4.5M
2023-01-16 16.16 16.72 16.09 16.57 5.1M
2023-01-13 16.58 16.58 16.15 16.28 4.1M
2023-01-12 16.41 16.62 16.35 16.46 3.3M
2023-01-11 16.85 17.23 16.37 16.43 6.2M
2023-01-10 16.69 16.99 16.65 16.81 4.8M
2023-01-09 16.70 16.93 16.54 16.78 5.3M
2023-01-06 16.31 16.99 16.24 16.79 8.1M
2023-01-05 16.15 16.42 16.12 16.35 4.1M
2023-01-04 16.29 16.47 16.09 16.22 3.8M
2023-01-03 15.78 16.31 15.74 16.31 4.8M