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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 7.75 7.85 7.43 7.49 11.8M
2023-12-28 7.45 7.70 7.30 7.62 9.6M
2023-12-27 7.54 7.60 7.28 7.49 14.1M
2023-12-26 7.71 7.79 7.55 7.62 9.5M
2023-12-25 7.92 8.08 7.50 7.78 16.5M
2023-12-22 7.61 7.82 7.47 7.75 19.5M
2023-12-21 7.50 7.64 7.30 7.61 8.8M
2023-12-20 7.78 7.85 7.52 7.55 9.5M
2023-12-19 7.63 7.81 7.42 7.75 11.8M
2023-12-18 7.82 7.83 7.56 7.63 11.3M
2023-12-15 7.87 7.93 7.72 7.85 14.9M
2023-12-14 8.03 8.20 7.81 7.86 29.0M
2023-12-13 8.00 8.50 7.60 8.13 48.2M
2023-12-12 7.12 7.80 7.11 7.80 15.1M
2023-12-11 7.00 7.11 6.89 7.09 7.3M
2023-12-08 7.22 7.26 6.94 6.97 10.8M
2023-12-07 7.21 7.36 7.12 7.27 11.9M
2023-12-06 7.15 7.21 7.10 7.16 6.2M
2023-12-05 7.18 7.23 7.06 7.12 8.4M
2023-12-04 7.15 7.28 7.15 7.17 10.0M
2023-12-01 7.25 7.36 7.11 7.24 14.4M
2023-11-30 7.21 7.47 7.10 7.31 20.5M
2023-11-29 7.27 7.53 7.16 7.21 22.3M
2023-11-28 7.10 7.59 7.01 7.30 29.9M
2023-11-27 6.95 7.54 6.92 7.27 39.4M
2023-11-24 7.16 7.18 6.84 6.91 34.4M
2023-11-23 6.50 7.19 6.50 7.19 11.7M
2023-11-22 6.53 6.59 6.50 6.54 5.0M
2023-11-21 6.61 6.65 6.52 6.54 4.6M
2023-11-20 6.55 6.63 6.50 6.63 4.6M
2023-11-17 6.43 6.53 6.40 6.52 5.8M
2023-11-16 6.52 6.52 6.43 6.43 4.9M
2023-11-15 6.48 6.53 6.41 6.51 4.4M
2023-11-14 6.43 6.50 6.40 6.46 4.2M
2023-11-13 6.34 6.44 6.32 6.43 5.5M
2023-11-10 6.33 6.38 6.26 6.34 4.1M
2023-11-09 6.36 6.42 6.30 6.34 5.6M
2023-11-08 6.29 6.40 6.28 6.37 7.2M
2023-11-07 6.31 6.35 6.25 6.30 6.4M
2023-11-06 6.40 6.46 6.26 6.33 10.3M
2023-11-03 6.20 6.40 6.17 6.37 11.0M
2023-11-02 6.18 6.24 6.16 6.17 5.6M
2023-11-01 6.11 6.21 6.08 6.16 6.2M
2023-10-31 6.15 6.21 6.07 6.11 6.6M
2023-10-30 6.00 6.18 5.94 6.15 12.0M
2023-10-27 5.89 6.03 5.87 6.01 8.7M
2023-10-26 5.87 5.95 5.86 5.94 5.8M
2023-10-25 5.88 5.97 5.86 5.93 7.2M
2023-10-24 5.69 5.86 5.69 5.84 8.3M
2023-10-23 5.83 5.90 5.67 5.69 9.6M
2023-10-20 5.87 6.01 5.82 5.85 8.9M
2023-10-19 6.02 6.11 5.92 5.95 9.7M
2023-10-18 6.03 6.11 5.98 6.06 12.2M
2023-10-17 6.10 6.10 5.98 6.04 13.1M
2023-10-16 6.07 6.15 6.02 6.12 16.2M
2023-10-13 6.24 6.25 6.05 6.07 17.8M
2023-10-12 6.30 6.34 6.18 6.23 20.1M
2023-10-11 6.54 6.55 6.29 6.33 35.4M
2023-10-10 6.55 6.78 6.49 6.60 48.6M
2023-10-09 6.79 6.79 6.79 6.79 8.4M
2023-09-28 8.73 9.08 7.54 7.54 75.8M
2023-09-27 8.38 8.38 8.38 8.38 2.7M
2023-09-26 7.62 7.62 7.62 7.62 6.4M
2023-09-25 6.23 6.93 6.21 6.93 35.6M
2023-09-22 6.44 6.60 6.22 6.30 42.2M
2023-09-21 5.86 6.44 5.80 6.44 24.4M
2023-09-20 6.03 6.09 5.78 5.85 15.7M
2023-09-19 6.21 6.21 5.95 6.02 19.3M
2023-09-18 5.79 6.31 5.73 6.31 13.7M
2023-09-15 5.84 5.84 5.71 5.74 3.2M
2023-09-14 5.84 5.97 5.76 5.79 3.5M
2023-09-13 6.00 6.01 5.87 5.89 4.5M
2023-09-12 6.05 6.05 5.92 5.96 4.4M
2023-09-11 6.15 6.18 5.99 6.00 4.9M
2023-09-08 6.24 6.33 6.14 6.15 4.1M
2023-09-07 6.35 6.37 6.19 6.22 3.5M
2023-09-06 6.27 6.40 6.21 6.35 3.8M
2023-09-05 6.30 6.35 6.22 6.26 3.7M
2023-09-04 6.27 6.34 6.26 6.32 3.3M
2023-09-01 6.30 6.32 6.21 6.27 3.0M
2023-08-31 6.24 6.31 6.17 6.26 5.3M
2023-08-30 6.18 6.37 6.17 6.20 7.7M
2023-08-29 5.83 6.19 5.82 6.17 7.4M
2023-08-28 6.20 6.20 5.81 5.83 4.7M
2023-08-25 6.09 6.11 5.92 5.93 3.7M
2023-08-24 6.23 6.28 6.02 6.08 4.7M
2023-08-23 6.26 6.30 6.17 6.22 4.7M
2023-08-22 6.17 6.27 6.12 6.25 4.6M
2023-08-21 6.20 6.27 6.14 6.17 4.5M
2023-08-18 6.07 6.37 6.03 6.25 7.4M
2023-08-17 5.88 6.08 5.84 6.07 3.1M
2023-08-16 5.95 6.05 5.87 5.89 2.7M
2023-08-15 6.00 6.02 5.92 5.93 1.8M
2023-08-14 5.99 6.05 5.89 5.98 2.7M
2023-08-11 6.10 6.15 6.02 6.02 3.1M
2023-08-10 6.03 6.13 6.01 6.08 1.9M
2023-08-09 6.10 6.11 6.00 6.01 2.8M
2023-08-08 6.21 6.23 6.05 6.08 3.8M
2023-08-07 6.28 6.31 6.16 6.18 4.2M
2023-08-04 6.34 6.38 6.27 6.28 3.1M
2023-08-03 6.39 6.39 6.29 6.34 2.9M
2023-08-02 6.34 6.40 6.32 6.40 2.8M
2023-08-01 6.37 6.44 6.31 6.36 3.1M
2023-07-31 6.20 6.42 6.18 6.37 7.2M
2023-07-28 6.19 6.29 6.16 6.19 3.6M
2023-07-27 6.19 6.30 6.12 6.23 4.1M
2023-07-26 6.26 6.26 6.13 6.13 3.2M
2023-07-25 6.27 6.35 6.17 6.21 4.9M
2023-07-24 6.03 6.31 5.97 6.22 9.5M
2023-07-21 6.08 6.13 6.01 6.03 5.7M
2023-07-20 6.33 6.33 6.06 6.08 10.6M
2023-07-19 6.32 6.45 6.24 6.31 13.0M
2023-07-18 6.40 6.52 6.18 6.44 27.3M
2023-07-17 6.20 6.82 6.16 6.50 29.0M
2023-07-14 6.20 6.23 6.17 6.20 2.7M
2023-07-13 6.14 6.20 6.09 6.19 2.4M
2023-07-12 6.17 6.22 6.14 6.15 1.8M
2023-07-11 6.13 6.18 6.08 6.17 2.2M
2023-07-10 6.20 6.22 6.11 6.13 2.5M
2023-07-07 6.12 6.22 6.09 6.15 2.7M
2023-07-06 6.17 6.18 6.08 6.10 2.9M
2023-07-05 6.10 6.18 6.04 6.14 3.7M
2023-07-04 6.13 6.17 6.05 6.08 4.2M
2023-07-03 6.21 6.30 6.08 6.11 6.4M
2023-06-30 6.21 6.29 6.21 6.25 3.9M
2023-06-29 6.18 6.24 6.16 6.24 3.5M
2023-06-28 6.17 6.25 6.06 6.17 4.2M
2023-06-27 5.95 6.14 5.91 6.13 2.9M
2023-06-26 6.00 6.10 5.90 5.95 3.3M
2023-06-21 6.09 6.17 6.03 6.06 3.5M
2023-06-20 5.95 6.17 5.95 6.10 5.0M
2023-06-19 6.02 6.05 5.95 6.00 4.3M
2023-06-16 5.90 6.03 5.82 6.02 3.9M
2023-06-15 5.89 5.94 5.84 5.87 1.6M
2023-06-14 5.90 5.98 5.86 5.90 2.5M
2023-06-13 5.69 5.98 5.68 5.90 3.7M
2023-06-12 5.64 5.72 5.47 5.70 2.1M
2023-06-09 5.68 5.68 5.53 5.60 1.8M
2023-06-08 5.69 5.73 5.59 5.63 1.8M
2023-06-07 5.68 5.73 5.59 5.68 2.6M
2023-06-06 5.79 5.83 5.63 5.64 2.6M
2023-06-05 5.85 5.90 5.79 5.80 2.4M
2023-06-02 5.81 5.90 5.79 5.79 2.0M
2023-06-01 5.91 5.91 5.78 5.79 3.5M
2023-05-31 5.96 5.96 5.86 5.89 2.1M
2023-05-30 5.96 6.00 5.89 5.95 2.2M
2023-05-29 5.99 6.00 5.92 5.94 2.1M
2023-05-26 5.90 6.00 5.82 5.98 2.9M
2023-05-25 5.86 5.91 5.83 5.90 3.0M
2023-05-24 5.86 5.90 5.82 5.85 2.2M
2023-05-23 5.93 5.93 5.85 5.86 2.1M
2023-05-22 5.86 5.91 5.84 5.88 2.4M
2023-05-19 5.92 5.93 5.83 5.83 1.9M
2023-05-18 5.95 5.95 5.82 5.92 2.8M
2023-05-17 5.75 5.93 5.70 5.90 4.6M
2023-05-16 5.72 5.76 5.68 5.69 2.2M
2023-05-15 5.67 5.75 5.64 5.73 2.0M
2023-05-12 5.76 5.78 5.66 5.68 1.6M
2023-05-11 5.77 5.80 5.71 5.76 1.6M
2023-05-10 5.70 5.74 5.61 5.74 2.6M
2023-05-09 5.80 5.81 5.65 5.67 3.4M
2023-05-08 5.67 5.80 5.65 5.75 3.0M
2023-05-05 5.60 5.72 5.56 5.70 4.6M
2023-05-04 5.40 5.63 5.38 5.61 5.4M
2023-04-28 5.27 5.42 5.25 5.41 3.7M
2023-04-27 5.16 5.31 5.14 5.25 3.5M
2023-04-26 5.09 5.24 5.08 5.16 4.7M
2023-04-25 5.18 5.19 4.99 5.10 4.6M
2023-04-24 5.24 5.25 5.08 5.18 5.4M
2023-04-21 5.50 5.51 5.22 5.26 7.7M
2023-04-20 5.57 5.60 5.48 5.49 5.6M
2023-04-19 5.58 5.61 5.50 5.51 2.7M
2023-04-18 5.60 5.62 5.55 5.60 2.5M
2023-04-17 5.52 5.62 5.48 5.59 4.0M
2023-04-14 5.59 5.63 5.50 5.50 2.7M
2023-04-13 5.66 5.66 5.55 5.56 2.0M
2023-04-12 5.60 5.70 5.59 5.64 1.9M
2023-04-11 5.60 5.64 5.50 5.59 5.0M
2023-04-10 5.81 5.86 5.52 5.57 5.1M
2023-04-07 5.76 5.79 5.70 5.79 3.6M
2023-04-06 5.86 5.86 5.67 5.71 4.5M
2023-04-04 5.83 5.85 5.73 5.76 3.3M
2023-04-03 5.64 5.85 5.64 5.82 3.3M
2023-03-31 5.68 5.73 5.64 5.67 2.3M
2023-03-30 5.65 5.70 5.62 5.65 2.8M
2023-03-29 5.76 5.79 5.63 5.67 4.0M
2023-03-28 5.93 5.94 5.74 5.75 3.3M
2023-03-27 5.90 5.96 5.85 5.91 3.0M
2023-03-24 5.85 5.92 5.85 5.88 3.6M
2023-03-23 5.89 5.90 5.83 5.87 2.8M
2023-03-22 5.98 5.98 5.87 5.90 3.4M
2023-03-21 5.88 5.97 5.80 5.94 5.7M
2023-03-20 5.72 5.87 5.72 5.86 5.2M
2023-03-17 5.72 5.76 5.70 5.72 2.6M
2023-03-16 5.82 5.82 5.61 5.68 3.7M
2023-03-15 5.70 5.85 5.68 5.84 4.9M
2023-03-14 5.75 5.76 5.55 5.68 5.0M
2023-03-13 5.78 5.84 5.70 5.74 3.7M
2023-03-10 5.90 5.92 5.78 5.79 3.7M
2023-03-09 5.94 5.98 5.87 5.90 3.4M
2023-03-08 5.85 5.94 5.81 5.93 5.2M
2023-03-07 6.03 6.08 5.86 5.86 7.5M
2023-03-06 6.04 6.12 6.01 6.01 8.0M
2023-03-03 6.11 6.17 6.07 6.12 10.0M
2023-03-02 6.18 6.56 6.15 6.24 14.4M
2023-03-01 6.21 6.22 6.11 6.18 11.1M
2023-02-28 6.25 6.30 6.06 6.19 12.9M
2023-02-27 6.54 6.56 6.25 6.34 17.5M
2023-02-24 6.63 6.69 6.44 6.54 30.4M
2023-02-23 6.30 6.88 6.25 6.88 10.3M
2023-02-22 6.18 6.28 6.11 6.25 2.8M
2023-02-21 6.15 6.20 6.09 6.18 2.6M
2023-02-20 6.08 6.14 6.00 6.12 3.2M
2023-02-17 6.07 6.13 6.02 6.06 4.6M
2023-02-16 6.30 6.31 5.97 6.03 5.0M
2023-02-15 6.29 6.30 6.20 6.27 2.9M
2023-02-14 6.35 6.35 6.19 6.28 4.7M
2023-02-13 6.33 6.35 6.25 6.31 3.2M
2023-02-10 6.28 6.50 6.25 6.33 3.8M
2023-02-09 6.34 6.34 6.21 6.26 4.9M
2023-02-08 6.33 6.33 6.22 6.30 4.1M
2023-02-07 6.28 6.39 6.21 6.26 4.7M
2023-02-06 6.25 6.40 6.15 6.34 8.5M
2023-02-03 6.28 6.53 6.20 6.23 9.2M
2023-02-02 6.20 6.44 6.13 6.31 8.9M
2023-02-01 5.92 6.30 5.92 6.13 9.6M
2023-01-31 5.80 5.91 5.71 5.90 4.5M
2023-01-30 5.73 5.82 5.73 5.81 3.5M
2023-01-20 5.68 5.74 5.63 5.68 2.2M
2023-01-19 5.63 5.69 5.61 5.68 2.3M
2023-01-18 5.57 5.65 5.53 5.63 2.4M
2023-01-17 5.61 5.68 5.50 5.55 3.6M
2023-01-16 5.46 5.85 5.40 5.61 4.3M
2023-01-13 5.50 5.53 5.40 5.44 1.9M
2023-01-12 5.49 5.54 5.42 5.48 1.7M
2023-01-11 5.63 5.64 5.46 5.49 1.6M
2023-01-10 5.60 5.61 5.56 5.58 1.6M
2023-01-09 5.47 5.67 5.47 5.58 2.1M
2023-01-06 5.62 5.64 5.53 5.58 2.5M
2023-01-05 5.54 5.60 5.47 5.58 3.4M
2023-01-04 5.45 5.53 5.37 5.51 3.8M
2023-01-03 5.29 5.43 5.29 5.40 3.6M