Jieshun Sci&Tech A

002609
🏛️ china →
9.97
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 11.13 11.47 11.08 11.42 8.5M
2023-12-28 11.08 11.22 10.92 11.16 7.9M
2023-12-27 10.93 11.20 10.91 11.12 5.6M
2023-12-26 11.21 11.23 10.87 10.93 6.8M
2023-12-25 11.20 11.34 11.08 11.22 6.4M
2023-12-22 11.38 11.44 11.07 11.15 10.6M
2023-12-21 11.40 11.46 11.17 11.39 11.4M
2023-12-20 11.70 11.72 11.42 11.48 11.5M
2023-12-19 11.75 11.88 11.52 11.68 14.0M
2023-12-18 11.80 12.15 11.71 11.82 11.5M
2023-12-15 12.00 12.06 11.82 11.89 9.5M
2023-12-14 12.18 12.28 12.00 12.03 10.0M
2023-12-13 12.34 12.34 12.09 12.10 14.6M
2023-12-12 12.06 12.41 11.95 12.39 22.6M
2023-12-11 11.99 12.07 11.67 12.06 14.5M
2023-12-08 11.87 12.04 11.70 11.88 15.0M
2023-12-07 11.60 12.11 11.52 11.90 18.6M
2023-12-06 11.67 11.88 11.55 11.72 21.0M
2023-12-05 12.12 12.20 11.71 11.72 22.7M
2023-12-04 12.30 12.45 12.13 12.15 29.1M
2023-12-01 12.15 12.90 12.14 12.30 47.7M
2023-11-30 12.95 12.99 11.82 11.95 57.4M
2023-11-29 13.55 13.65 12.92 13.13 60.9M
2023-11-28 13.29 13.76 12.80 13.03 70.9M
2023-11-27 13.80 14.06 12.80 14.06 100.5M
2023-11-24 11.68 12.78 11.45 12.78 47.3M
2023-11-23 11.44 11.71 11.29 11.62 6.2M
2023-11-22 11.49 11.67 11.36 11.40 6.0M
2023-11-21 11.80 11.82 11.46 11.49 7.5M
2023-11-20 11.60 11.89 11.55 11.80 10.9M
2023-11-17 11.52 11.67 11.45 11.59 4.6M
2023-11-16 11.46 11.69 11.46 11.56 5.4M
2023-11-15 11.58 11.66 11.33 11.59 8.1M
2023-11-14 11.40 11.64 11.40 11.52 8.7M
2023-11-13 11.24 11.46 11.15 11.45 8.5M
2023-11-10 11.57 11.65 11.15 11.27 10.3M
2023-11-09 11.76 11.89 11.35 11.50 11.5M
2023-11-08 11.81 11.83 11.50 11.74 15.2M
2023-11-07 11.13 12.29 11.13 11.75 32.3M
2023-11-06 10.73 11.21 10.69 11.17 15.6M
2023-11-03 10.40 10.73 10.31 10.65 10.4M
2023-11-02 10.75 11.08 10.57 10.57 12.8M
2023-11-01 10.75 10.88 10.58 10.60 3.8M
2023-10-31 10.79 11.01 10.63 10.70 4.5M
2023-10-30 10.60 10.85 10.56 10.76 4.8M
2023-10-27 10.57 10.83 10.40 10.70 4.5M
2023-10-26 10.40 10.63 10.29 10.60 4.9M
2023-10-25 10.19 10.55 10.19 10.40 6.1M
2023-10-24 10.12 10.28 9.96 10.18 4.4M
2023-10-23 10.42 10.50 10.01 10.10 4.0M
2023-10-20 10.70 10.76 10.39 10.42 3.8M
2023-10-19 10.76 10.98 10.70 10.70 3.2M
2023-10-18 10.92 10.95 10.70 10.78 3.6M
2023-10-17 10.98 11.08 10.84 10.99 3.4M
2023-10-16 11.06 11.16 10.86 10.97 5.9M
2023-10-13 11.16 11.16 11.02 11.06 3.3M
2023-10-12 11.29 11.41 11.11 11.15 6.5M
2023-10-11 11.44 11.86 11.17 11.39 10.7M
2023-10-10 11.31 11.50 11.23 11.38 10.9M
2023-10-09 11.06 11.42 10.93 11.28 13.8M
2023-09-28 10.93 10.97 10.78 10.87 4.8M
2023-09-27 10.78 11.05 10.60 10.88 6.9M
2023-09-26 10.66 10.90 10.66 10.83 4.0M
2023-09-25 10.82 10.83 10.61 10.70 4.2M
2023-09-22 10.36 10.88 10.35 10.85 5.4M
2023-09-21 10.41 10.55 10.32 10.42 2.8M
2023-09-20 10.51 10.66 10.37 10.41 3.0M
2023-09-19 10.68 10.84 10.51 10.55 3.7M
2023-09-18 10.62 10.78 10.54 10.70 3.6M
2023-09-15 10.83 10.85 10.60 10.72 3.3M
2023-09-14 10.83 10.90 10.69 10.80 3.0M
2023-09-13 11.08 11.08 10.74 10.84 4.2M
2023-09-12 11.14 11.38 11.06 11.08 5.2M
2023-09-11 11.07 11.25 10.94 11.14 4.3M
2023-09-08 10.90 11.13 10.86 11.06 3.9M
2023-09-07 11.01 11.20 10.87 10.92 3.9M
2023-09-06 10.98 11.13 10.82 11.07 4.0M
2023-09-05 10.96 11.14 10.85 11.00 3.7M
2023-09-04 11.06 11.10 10.91 11.06 4.8M
2023-09-01 11.05 11.15 10.84 11.00 6.0M
2023-08-31 10.93 11.31 10.85 11.04 8.6M
2023-08-30 10.63 10.96 10.61 10.91 8.3M
2023-08-29 10.29 10.77 10.21 10.67 7.6M
2023-08-28 10.30 10.68 10.27 10.37 13.8M
2023-08-25 10.20 10.32 9.71 9.79 6.2M
2023-08-24 10.47 10.59 10.33 10.36 4.7M
2023-08-23 10.67 10.70 10.42 10.42 4.6M
2023-08-22 10.53 10.82 10.38 10.75 7.0M
2023-08-21 10.22 10.68 10.18 10.38 6.3M
2023-08-18 10.35 10.47 10.21 10.22 3.4M
2023-08-17 10.12 10.47 10.00 10.41 4.0M
2023-08-16 10.35 10.39 10.05 10.12 4.0M
2023-08-15 10.51 10.62 10.34 10.41 3.9M
2023-08-14 10.34 10.56 10.34 10.56 3.7M
2023-08-11 10.63 10.72 10.43 10.43 3.4M
2023-08-10 10.57 10.79 10.53 10.66 3.9M
2023-08-09 10.69 10.73 10.53 10.57 2.7M
2023-08-08 10.75 10.81 10.62 10.71 2.5M
2023-08-07 10.75 10.79 10.65 10.73 3.6M
2023-08-04 10.37 10.94 10.37 10.75 9.6M
2023-08-03 10.27 10.40 10.25 10.37 3.0M
2023-08-02 10.31 10.39 10.24 10.33 3.6M
2023-08-01 10.54 10.59 10.25 10.31 6.6M
2023-07-31 10.39 10.91 10.35 10.59 7.9M
2023-07-28 10.29 10.41 10.18 10.35 5.6M
2023-07-27 10.43 10.55 10.24 10.34 4.3M
2023-07-26 10.69 10.72 10.41 10.42 3.1M
2023-07-25 10.46 10.64 10.41 10.52 3.9M
2023-07-24 10.27 10.46 10.22 10.43 2.7M
2023-07-21 10.43 10.43 10.25 10.30 3.2M
2023-07-20 10.62 10.68 10.35 10.37 4.3M
2023-07-19 10.64 10.73 10.58 10.63 3.2M
2023-07-18 10.71 10.75 10.55 10.57 4.8M
2023-07-17 10.90 10.90 10.62 10.72 5.0M
2023-07-14 10.85 11.02 10.80 10.90 4.9M
2023-07-13 10.68 10.93 10.58 10.88 6.0M
2023-07-12 10.83 10.91 10.69 10.70 6.2M
2023-07-11 10.95 10.98 10.72 10.85 8.1M
2023-07-10 11.14 11.19 10.86 10.95 6.5M
2023-07-07 11.46 11.46 10.87 11.11 9.0M
2023-07-06 11.35 11.77 11.29 11.38 16.0M
2023-07-05 11.55 11.78 11.28 11.29 7.6M
2023-07-04 11.68 11.77 11.47 11.55 7.5M
2023-07-03 11.70 11.90 11.42 11.77 17.9M
2023-06-30 11.00 12.09 10.83 11.66 21.5M
2023-06-29 10.73 11.20 10.62 10.99 6.5M
2023-06-28 10.94 11.00 10.45 10.73 4.8M
2023-06-27 10.90 10.99 10.63 10.87 6.1M
2023-06-26 11.13 11.28 10.84 10.93 10.4M
2023-06-21 11.62 11.62 11.03 11.12 8.8M
2023-06-20 11.73 11.80 11.47 11.62 5.7M
2023-06-19 11.53 11.83 11.50 11.73 6.9M
2023-06-16 11.35 11.61 11.30 11.48 6.8M
2023-06-15 11.82 12.00 11.30 11.35 9.7M
2023-06-14 11.74 11.95 11.68 11.82 4.2M
2023-06-13 11.70 11.80 11.55 11.74 4.7M
2023-06-12 11.63 11.98 11.58 11.70 5.3M
2023-06-09 11.52 11.74 11.45 11.61 5.4M
2023-06-08 11.79 11.85 11.43 11.52 6.6M
2023-06-07 11.68 12.05 11.65 11.80 7.1M
2023-06-06 11.97 12.10 11.65 11.70 6.4M
2023-06-05 12.28 12.38 11.94 12.04 7.7M
2023-06-02 11.97 12.43 11.91 12.29 11.3M
2023-06-01 11.95 12.15 11.70 11.96 7.2M
2023-05-31 11.76 12.05 11.62 12.04 8.7M
2023-05-30 11.76 11.90 11.32 11.87 8.7M
2023-05-29 11.54 12.33 11.54 11.73 11.7M
2023-05-26 11.30 11.59 11.30 11.57 4.7M
2023-05-25 11.48 11.66 11.16 11.39 6.6M
2023-05-24 11.65 11.65 11.07 11.40 12.1M
2023-05-23 11.59 11.93 11.47 11.70 10.0M
2023-05-22 11.61 11.76 11.37 11.58 8.9M
2023-05-19 11.36 11.90 11.16 11.70 11.8M
2023-05-18 11.35 11.68 11.14 11.45 8.2M
2023-05-17 10.98 11.57 10.94 11.40 13.4M
2023-05-16 11.05 11.30 10.90 10.94 6.1M
2023-05-15 10.64 11.20 10.45 11.14 9.8M
2023-05-12 10.61 11.27 10.61 10.67 7.1M
2023-05-11 10.80 11.19 10.61 10.66 9.0M
2023-05-10 11.10 11.16 10.70 10.80 8.0M
2023-05-09 11.55 11.55 11.12 11.13 9.3M
2023-05-08 10.95 11.95 10.84 11.65 18.3M
2023-05-05 11.19 11.20 10.81 10.93 6.1M
2023-05-04 11.29 11.36 10.99 11.17 9.2M
2023-04-28 10.72 11.35 10.59 11.13 11.5M
2023-04-27 10.42 10.89 10.25 10.65 9.4M
2023-04-26 10.06 10.74 9.91 10.47 12.3M
2023-04-25 10.35 10.44 10.05 10.09 6.6M
2023-04-24 10.15 10.55 10.14 10.44 6.9M
2023-04-21 10.88 10.90 10.11 10.15 11.2M
2023-04-20 10.68 11.01 10.66 10.94 7.2M
2023-04-19 10.89 11.14 10.75 10.79 8.0M
2023-04-18 10.91 11.21 10.60 10.99 10.3M
2023-04-17 10.75 11.35 10.40 10.95 14.7M
2023-04-14 10.81 10.88 10.50 10.70 8.1M
2023-04-13 11.01 11.07 10.68 10.76 11.4M
2023-04-12 11.15 11.53 11.00 11.07 17.4M
2023-04-11 10.96 11.35 10.70 11.21 13.0M
2023-04-10 11.48 11.50 10.92 11.08 21.8M
2023-04-07 11.45 12.00 11.03 11.73 31.6M
2023-04-06 11.09 11.29 10.87 11.08 18.2M
2023-04-04 11.54 11.60 11.10 11.35 19.9M
2023-04-03 11.30 12.02 11.20 11.66 27.5M
2023-03-31 10.54 11.36 10.36 11.14 19.2M
2023-03-30 11.00 11.05 10.46 10.49 14.0M
2023-03-29 10.72 11.43 10.61 11.15 16.1M
2023-03-28 11.24 11.30 10.60 10.72 17.7M
2023-03-27 10.73 11.60 10.72 11.49 29.9M
2023-03-24 10.51 10.82 10.37 10.71 12.8M
2023-03-23 10.29 10.60 10.14 10.60 13.2M
2023-03-22 10.27 10.50 10.18 10.36 9.6M
2023-03-21 10.47 10.50 10.13 10.22 11.9M
2023-03-20 10.37 10.65 10.31 10.54 13.4M
2023-03-17 10.30 10.58 10.21 10.44 14.7M
2023-03-16 10.39 10.40 10.09 10.21 10.1M
2023-03-15 10.41 10.60 10.22 10.36 12.0M
2023-03-14 10.74 10.89 10.35 10.45 23.5M
2023-03-13 9.79 10.74 9.66 10.74 19.9M
2023-03-10 9.81 9.93 9.72 9.76 5.8M
2023-03-09 9.81 10.00 9.76 10.00 9.9M
2023-03-08 9.62 9.92 9.55 9.88 10.3M
2023-03-07 9.93 9.95 9.58 9.59 9.2M
2023-03-06 10.05 10.05 9.75 9.97 10.3M
2023-03-03 10.20 10.20 9.77 9.92 22.2M
2023-03-02 9.83 10.44 9.83 10.34 35.3M
2023-03-01 9.67 10.08 9.66 9.96 33.6M
2023-02-28 10.30 10.50 9.63 9.85 48.5M
2023-02-27 9.17 9.88 9.17 9.88 21.0M
2023-02-24 9.00 9.11 8.96 8.98 8.4M
2023-02-23 9.30 9.30 8.96 9.03 7.8M
2023-02-22 9.05 9.28 9.05 9.22 5.3M
2023-02-21 9.15 9.35 9.06 9.15 6.3M
2023-02-20 9.14 9.44 9.11 9.25 4.8M
2023-02-17 9.57 9.63 9.17 9.18 10.8M
2023-02-16 9.66 9.98 9.50 9.60 16.3M
2023-02-15 9.42 9.86 9.40 9.76 20.7M
2023-02-14 9.50 9.60 9.34 9.45 8.2M
2023-02-13 9.41 9.48 9.38 9.46 6.4M
2023-02-10 9.57 9.65 9.37 9.43 8.1M
2023-02-09 9.51 9.62 9.41 9.57 9.3M
2023-02-08 9.52 9.61 9.35 9.59 13.3M
2023-02-07 9.58 9.64 9.45 9.52 11.4M
2023-02-06 9.87 10.05 9.50 9.55 18.2M
2023-02-03 9.77 9.91 9.67 9.79 25.4M
2023-02-02 10.48 10.50 9.59 10.18 47.9M
2023-02-01 9.27 10.04 9.27 10.04 8.0M
2023-01-31 9.15 9.22 8.95 9.13 8.0M
2023-01-30 9.02 9.38 8.95 9.19 9.9M
2023-01-20 8.77 8.97 8.74 8.94 6.6M
2023-01-19 8.58 9.15 8.55 8.82 7.0M
2023-01-18 8.49 8.72 8.37 8.58 4.7M
2023-01-17 8.69 8.73 8.43 8.45 5.1M
2023-01-16 8.35 8.92 8.29 8.67 12.3M
2023-01-13 8.41 8.43 8.07 8.25 10.0M
2023-01-12 8.28 8.50 8.25 8.40 8.5M
2023-01-11 8.64 8.64 8.24 8.27 7.9M
2023-01-10 8.61 8.67 8.52 8.56 5.6M
2023-01-09 8.85 8.87 8.56 8.62 8.0M
2023-01-06 9.05 9.15 8.74 8.78 10.4M
2023-01-05 9.07 9.24 9.00 9.06 7.1M
2023-01-04 9.34 9.35 8.98 9.12 8.3M
2023-01-03 9.01 9.36 8.98 9.33 9.5M