Jikai Equipment

002691
🏛️ china →
8.81
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 7.93 7.96 7.85 7.85 176.0K
09:35 7.86 7.86 7.76 7.77 437.7K
09:40 7.77 7.81 7.76 7.79 202.8K
09:45 7.80 7.88 7.80 7.86 107.7K
09:50 7.88 7.88 7.84 7.86 108.0K
09:55 7.86 7.90 7.84 7.90 179.8K
10:00 7.89 7.92 7.88 7.90 116.2K
10:05 7.90 7.94 7.90 7.92 71.6K
10:10 7.92 8.01 7.92 7.99 256.6K
10:15 7.98 8.00 7.97 7.98 118.9K
10:20 7.98 7.98 7.95 7.98 59.0K
10:25 7.98 8.00 7.98 8.00 48.1K
10:30 7.99 8.00 7.98 8.00 72.4K
10:35 8.00 8.01 7.98 8.00 56.9K
10:40 8.00 8.00 7.97 8.00 39.4K
10:45 8.00 8.00 7.97 7.98 34.7K
10:50 7.98 7.99 7.97 7.99 41.1K
10:55 7.99 7.99 7.97 7.98 50.4K
11:00 7.98 7.99 7.97 7.99 22.7K
11:05 7.99 8.01 7.98 8.01 161.8K
11:10 8.01 8.01 7.99 7.99 41.8K
11:15 7.99 7.99 7.98 7.99 14.1K
11:20 7.99 8.00 7.99 7.99 26.0K
11:25 8.00 8.00 7.98 8.00 34.9K
11:30 8.00 8.00 8.00 8.00 0.1K
13:00 7.98 8.01 7.98 8.00 52.5K
13:05 8.00 8.00 7.98 7.98 35.9K
13:10 7.98 7.98 7.96 7.98 39.3K
13:15 7.98 7.99 7.98 7.99 32.1K
13:20 7.99 8.00 7.98 7.99 58.2K
13:25 8.00 8.00 7.98 8.00 55.7K
13:30 8.00 8.00 7.98 8.00 29.7K
13:35 8.00 8.00 7.98 7.98 51.0K
13:40 7.97 8.00 7.97 7.98 68.3K
13:45 7.98 8.00 7.98 8.00 79.7K
13:50 8.00 8.00 7.99 8.00 51.6K
13:55 8.00 8.00 7.98 8.00 76.4K
14:00 7.98 8.00 7.98 8.00 61.4K
14:05 8.00 8.00 7.98 8.00 38.1K
14:10 8.00 8.00 7.99 8.00 68.5K
14:15 8.00 8.00 7.99 8.00 64.4K
14:20 8.00 8.00 7.99 8.00 62.4K
14:25 8.00 8.01 7.99 8.01 47.1K
14:30 8.01 8.02 8.01 8.02 165.6K
14:35 8.02 8.02 8.00 8.02 79.7K
14:40 8.01 8.02 8.00 8.02 151.4K
14:45 8.01 8.02 8.01 8.02 90.8K
14:50 8.02 8.02 8.00 8.02 191.8K
14:55 8.02 8.02 8.01 8.01 54.7K
15:40 8.01 8.01 8.01 8.01 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 8.06 8.81 8.00 8.81 22.0M
2025-09-29 7.92 8.02 7.75 8.01 4.2M
2025-09-26 7.95 8.04 7.85 7.96 4.6M
2025-09-25 8.01 8.09 7.93 7.99 4.7M
2025-09-24 7.85 8.07 7.76 8.04 7.8M
2025-09-23 8.04 8.04 7.62 7.85 9.4M
2025-09-22 8.18 8.19 8.00 8.02 7.4M
2025-09-19 8.46 8.51 8.09 8.17 10.8M
2025-09-18 8.58 8.69 8.49 8.51 8.7M
2025-09-17 8.70 8.80 8.60 8.62 9.1M
2025-09-16 8.69 8.74 8.60 8.74 9.3M
2025-09-15 8.90 8.90 8.65 8.68 11.7M
2025-09-12 8.90 9.00 8.82 8.92 10.9M
2025-09-11 8.96 8.99 8.80 8.95 13.7M
2025-09-10 8.88 9.49 8.71 9.13 22.3M
2025-09-09 9.30 9.30 8.96 9.03 21.8M
2025-09-08 9.54 9.80 9.32 9.48 21.0M
2025-09-05 9.65 9.90 9.44 9.73 31.3M
2025-09-04 9.35 9.90 9.16 9.78 42.1M
2025-09-03 9.15 9.86 9.02 9.58 40.7M
2025-09-02 8.86 9.67 8.83 9.16 36.2M
2025-09-01 8.90 9.10 8.74 8.79 21.9M
2025-08-29 8.80 9.26 8.61 8.94 26.5M
2025-08-28 8.96 9.00 8.56 8.82 25.8M
2025-08-27 9.20 9.38 8.86 9.10 47.0M
2025-08-26 8.50 9.39 8.41 9.39 16.5M
2025-08-25 8.65 8.68 8.46 8.54 8.2M
2025-08-22 8.64 8.68 8.51 8.58 5.7M
2025-08-21 8.69 8.73 8.58 8.66 6.9M
2025-08-20 8.65 8.70 8.57 8.70 5.7M
2025-08-19 8.49 8.69 8.43 8.65 8.5M
2025-08-18 8.53 8.67 8.48 8.49 6.6M
2025-08-15 8.43 8.54 8.36 8.52 6.6M
2025-08-14 8.66 8.69 8.30 8.36 6.8M
2025-08-13 8.60 8.76 8.48 8.54 8.8M
2025-08-12 8.81 8.88 8.55 8.58 8.2M
2025-08-11 8.75 8.99 8.60 8.66 12.8M
2025-08-08 8.50 8.62 8.43 8.62 5.4M
2025-08-07 8.54 8.59 8.45 8.52 4.5M
2025-08-06 8.50 8.57 8.42 8.54 6.3M
2025-08-05 8.31 8.50 8.29 8.49 7.1M
2025-08-04 8.20 8.34 8.17 8.34 4.7M
2025-08-01 8.20 8.36 8.20 8.26 4.9M
2025-07-31 8.23 8.35 8.18 8.22 4.9M
2025-07-30 8.32 8.42 8.16 8.26 6.6M
2025-07-29 8.39 8.42 8.23 8.32 5.5M
2025-07-28 8.35 8.49 8.33 8.41 5.7M
2025-07-25 8.39 8.44 8.25 8.33 6.3M
2025-07-24 8.41 8.55 8.33 8.38 7.3M
2025-07-23 8.69 8.76 8.38 8.40 12.5M
2025-07-22 8.60 8.87 8.44 8.76 17.9M
2025-07-21 8.23 8.66 8.19 8.49 14.4M
2025-07-18 8.23 8.23 8.10 8.18 3.9M
2025-07-17 8.25 8.25 8.17 8.19 3.8M
2025-07-16 8.05 8.27 8.05 8.21 5.1M
2025-07-15 8.27 8.29 8.01 8.11 7.1M
2025-07-14 8.20 8.36 8.16 8.34 5.4M
2025-07-11 8.18 8.22 8.08 8.21 5.7M
2025-07-10 8.22 8.27 8.15 8.18 4.9M
2025-07-09 8.31 8.42 8.25 8.26 5.5M
2025-07-08 8.23 8.32 8.21 8.31 4.4M
2025-07-07 8.15 8.24 8.01 8.24 3.9M
2025-07-04 8.32 8.33 8.15 8.15 7.2M
2025-07-03 8.37 8.46 8.32 8.35 5.4M
2025-07-02 8.45 8.49 8.32 8.38 8.0M
2025-07-01 8.37 8.56 8.27 8.52 14.7M
2025-06-30 8.32 8.43 8.31 8.40 7.6M
2025-06-27 8.30 8.38 8.27 8.31 8.1M
2025-06-26 8.43 8.64 8.32 8.33 13.6M
2025-06-25 8.45 8.48 8.30 8.45 14.8M
2025-06-24 8.51 8.53 8.25 8.35 30.3M
2025-06-23 8.00 8.76 7.93 8.43 38.9M
2025-06-20 7.98 8.07 7.88 7.96 4.0M
2025-06-19 8.13 8.20 7.98 8.02 4.8M
2025-06-18 8.19 8.20 8.10 8.18 4.6M
2025-06-17 8.36 8.38 8.07 8.16 9.5M
2025-06-16 8.15 8.60 8.13 8.30 14.1M
2025-06-13 8.36 8.41 8.13 8.18 8.2M
2025-06-12 8.22 8.36 8.17 8.36 7.2M
2025-06-11 8.17 8.25 8.17 8.23 5.4M
2025-06-10 8.15 8.35 8.06 8.17 9.4M
2025-06-09 8.11 8.19 8.11 8.19 4.8M
2025-06-06 8.06 8.13 7.96 8.11 5.1M
2025-06-05 8.00 8.07 7.95 8.06 5.9M
2025-06-04 8.04 8.35 7.91 8.00 13.1M
2025-06-03 7.75 7.95 7.72 7.89 4.4M
2025-05-30 8.12 8.15 7.80 7.82 7.5M
2025-05-29 8.07 8.19 8.04 8.13 5.7M
2025-05-28 8.20 8.22 8.02 8.04 5.4M
2025-05-27 8.20 8.24 8.06 8.13 5.5M
2025-05-26 8.06 8.20 8.02 8.18 5.7M
2025-05-23 8.24 8.34 8.08 8.09 9.3M
2025-05-22 8.46 8.65 8.21 8.24 10.6M
2025-05-21 8.65 8.65 8.44 8.46 8.3M
2025-05-20 8.60 8.78 8.53 8.66 6.9M
2025-05-19 8.54 8.67 8.44 8.67 9.9M
2025-05-16 8.46 8.68 8.46 8.54 11.7M
2025-05-15 8.86 8.87 8.52 8.54 15.2M
2025-05-14 8.86 8.95 8.70 8.86 16.9M
2025-05-13 9.26 9.32 8.75 8.90 27.8M
2025-05-12 9.12 9.57 9.12 9.25 36.6M
2025-05-09 9.19 10.10 8.68 9.67 50.0M
2025-05-08 8.44 9.28 8.44 9.28 7.9M
2025-05-07 8.55 8.63 8.37 8.44 7.5M
2025-05-06 8.25 8.55 8.10 8.43 9.8M
2025-04-30 7.93 8.15 7.88 8.08 6.1M
2025-04-29 7.62 7.94 7.62 7.88 5.8M
2025-04-28 7.83 7.85 7.62 7.68 3.6M
2025-04-25 7.89 7.89 7.70 7.74 4.0M
2025-04-24 8.00 8.12 7.75 7.78 6.7M
2025-04-23 7.94 8.14 7.94 8.04 7.7M
2025-04-22 7.88 7.99 7.82 7.86 4.8M
2025-04-21 7.65 7.91 7.60 7.90 6.4M
2025-04-18 7.72 7.75 7.57 7.66 4.7M
2025-04-17 7.63 7.81 7.58 7.68 5.6M
2025-04-16 7.80 7.90 7.53 7.68 6.2M
2025-04-15 7.87 8.12 7.80 7.84 6.6M
2025-04-14 7.96 8.01 7.85 7.87 7.0M
2025-04-11 7.50 7.81 7.50 7.71 7.4M
2025-04-10 7.48 7.70 7.47 7.56 9.1M
2025-04-09 7.02 7.38 6.37 7.33 14.3M
2025-04-08 6.94 7.46 6.85 7.05 15.2M
2025-04-07 7.85 7.96 7.61 7.61 4.0M
2025-04-03 8.49 8.65 8.39 8.46 5.4M
2025-04-02 8.51 8.69 8.51 8.58 7.2M
2025-04-01 8.83 9.38 8.50 8.50 10.8M
2025-03-31 8.76 8.76 8.40 8.63 6.9M
2025-03-28 8.94 8.97 8.76 8.76 5.5M
2025-03-27 9.10 9.13 8.90 8.94 5.9M
2025-03-26 8.95 9.18 8.90 9.14 8.1M
2025-03-25 9.08 9.13 8.90 8.96 6.1M
2025-03-24 9.38 9.42 8.81 9.08 12.0M
2025-03-21 9.60 9.66 9.30 9.35 12.6M
2025-03-20 9.60 10.06 9.55 9.70 19.0M
2025-03-19 9.64 9.71 9.52 9.60 7.9M
2025-03-18 9.63 9.74 9.54 9.65 8.6M
2025-03-17 9.66 9.75 9.55 9.63 9.8M
2025-03-14 9.53 9.70 9.26 9.66 17.3M
2025-03-13 9.65 10.03 9.50 9.61 17.4M
2025-03-12 9.71 9.83 9.71 9.74 11.6M
2025-03-11 9.71 9.75 9.54 9.70 10.7M
2025-03-10 9.78 10.01 9.63 9.80 10.3M
2025-03-07 10.13 10.13 9.70 9.80 19.8M
2025-03-06 10.06 10.43 10.01 10.21 27.5M
2025-03-05 9.88 10.04 9.68 10.01 20.7M
2025-03-04 9.57 9.85 9.50 9.84 17.2M
2025-03-03 9.68 9.80 9.43 9.59 16.7M
2025-02-28 10.04 10.09 9.61 9.68 18.8M
2025-02-27 10.36 10.40 9.78 10.04 28.1M
2025-02-26 10.40 10.73 10.21 10.36 28.1M
2025-02-25 10.29 10.87 10.20 10.35 33.6M
2025-02-24 11.75 11.75 10.92 10.92 38.4M
2025-02-21 12.21 13.05 11.35 12.13 59.3M
2025-02-20 12.95 13.30 12.38 12.59 56.0M
2025-02-19 12.58 13.73 12.08 13.00 61.1M
2025-02-18 12.38 14.20 12.35 12.88 69.2M
2025-02-17 11.31 13.56 11.31 13.15 72.7M
2025-02-14 12.37 13.23 12.37 12.37 62.8M
2025-02-13 12.50 13.74 12.02 13.74 86.1M
2025-02-12 11.87 12.49 11.80 12.49 54.0M
2025-02-11 10.04 11.35 9.53 11.35 77.9M
2025-02-10 11.10 11.95 10.12 10.32 79.5M
2025-02-07 11.11 11.12 10.12 11.12 89.4M
2025-02-06 8.88 10.11 8.76 10.11 37.0M
2025-02-05 7.70 9.19 7.52 9.19 65.0M
2025-01-27 6.83 8.35 6.83 8.35 79.9M
2025-01-24 7.59 7.59 7.59 7.59 3.7M
2025-01-23 9.64 10.05 8.32 8.43 92.4M
2025-01-22 7.51 9.14 7.51 9.14 37.0M
2025-01-21 8.31 8.31 7.69 8.31 63.1M
2025-01-20 7.55 7.55 7.36 7.55 16.0M
2025-01-17 6.86 6.86 6.86 6.86 9.4M
2025-01-16 6.24 6.24 6.24 6.24 10.8M
2025-01-15 5.67 5.67 5.23 5.67 18.6M
2025-01-14 4.75 5.15 4.74 5.15 4.6M
2025-01-13 4.67 4.78 4.46 4.68 4.5M
2025-01-10 4.85 4.95 4.66 4.67 4.5M
2025-01-09 4.88 4.92 4.79 4.88 3.9M
2025-01-08 4.98 4.98 4.66 4.85 5.2M
2025-01-07 4.76 4.89 4.66 4.88 4.8M
2025-01-06 4.63 4.70 4.37 4.66 5.8M
2025-01-03 4.96 5.05 4.61 4.66 6.8M
2025-01-02 5.07 5.20 4.92 4.96 7.5M