Jilin OLED Material Tech

688378
🏛️ china →
24.72
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 25.52 25.74 25.40 25.48 440.6K
09:35 25.48 25.50 25.35 25.48 142.2K
09:40 25.47 25.58 25.39 25.39 159.0K
09:45 25.39 25.60 25.35 25.48 174.7K
09:50 25.47 25.47 25.35 25.35 52.7K
09:55 25.35 25.56 25.30 25.55 123.0K
10:00 25.55 25.55 25.37 25.45 68.9K
10:05 25.49 25.51 25.43 25.50 50.8K
10:10 25.50 25.51 25.40 25.48 73.7K
10:15 25.46 25.49 25.37 25.45 25.7K
10:20 25.43 25.50 25.41 25.49 60.3K
10:25 25.50 25.60 25.40 25.43 267.7K
10:30 25.40 25.52 25.35 25.46 70.6K
10:35 25.44 25.54 25.44 25.45 40.3K
10:40 25.45 25.45 25.38 25.45 46.0K
10:45 25.42 25.54 25.41 25.54 70.6K
10:50 25.54 25.59 25.46 25.46 112.0K
10:55 25.50 25.50 25.42 25.44 96.2K
11:00 25.44 25.48 25.42 25.45 26.4K
11:05 25.49 25.49 25.43 25.43 23.7K
11:10 25.49 25.49 25.39 25.43 120.1K
11:15 25.42 25.46 25.40 25.42 37.4K
11:20 25.43 25.44 25.38 25.42 36.8K
11:25 25.42 25.47 25.21 25.22 227.1K
13:00 25.35 25.35 25.22 25.35 155.1K
13:05 25.33 25.35 25.20 25.26 109.8K
13:10 25.23 25.26 25.19 25.26 126.3K
13:15 25.26 25.26 25.03 25.10 150.3K
13:20 25.14 25.15 24.63 24.92 729.1K
13:25 24.93 24.98 24.88 24.95 96.6K
13:30 24.95 25.00 24.91 24.93 110.9K
13:35 24.93 24.95 24.70 24.72 304.3K
13:40 24.72 24.85 24.66 24.70 282.9K
13:45 24.68 24.80 24.67 24.79 236.2K
13:50 24.79 24.96 24.79 24.85 256.9K
13:55 24.85 24.92 24.80 24.87 212.0K
14:00 24.95 25.08 24.89 24.96 257.1K
14:05 24.96 25.04 24.84 24.89 216.1K
14:10 24.89 24.90 24.81 24.83 127.9K
14:15 24.83 24.87 24.78 24.84 97.8K
14:20 24.85 24.87 24.80 24.86 156.3K
14:25 24.86 24.86 24.82 24.84 75.3K
14:30 24.84 24.85 24.78 24.81 223.3K
14:35 24.79 24.82 24.67 24.75 306.1K
14:40 24.75 24.75 24.68 24.70 279.7K
14:45 24.69 24.75 24.65 24.65 474.1K
14:50 24.65 24.74 24.65 24.73 421.8K
14:55 24.73 24.86 24.73 24.76 181.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 24.89 25.23 24.44 24.72 7.9M
2025-09-29 25.90 25.90 24.63 24.80 8.2M
2025-09-26 26.02 26.85 25.60 25.60 5.4M
2025-09-25 26.09 26.38 25.72 26.15 4.9M
2025-09-24 25.54 26.35 25.19 26.26 5.3M
2025-09-23 26.86 26.92 25.17 25.56 8.4M
2025-09-22 26.42 27.05 25.91 26.93 6.7M
2025-09-19 27.60 28.04 25.81 26.69 15.4M
2025-09-18 28.00 29.45 26.68 27.77 18.6M
2025-09-17 26.80 27.70 25.88 27.70 11.2M
2025-09-16 25.95 27.50 25.86 26.83 10.8M
2025-09-15 26.64 27.00 25.04 26.00 12.4M
2025-09-12 26.33 26.79 25.81 26.27 10.9M
2025-09-11 25.60 26.95 25.28 26.47 8.9M
2025-09-10 25.16 26.64 25.16 25.90 9.1M
2025-09-09 25.70 25.94 25.00 25.16 11.3M
2025-09-08 23.32 26.00 22.91 25.90 20.6M
2025-09-05 22.72 23.39 22.32 23.19 6.5M
2025-09-04 22.95 23.39 21.81 22.26 10.1M
2025-09-03 23.34 23.88 22.90 22.95 9.2M
2025-09-02 24.16 24.28 22.40 23.25 13.5M
2025-09-01 23.39 24.49 23.28 24.19 10.2M
2025-08-29 23.98 24.10 23.33 23.60 8.7M
2025-08-28 23.12 23.95 22.90 23.65 12.2M
2025-08-27 22.70 24.00 22.56 23.06 15.4M
2025-08-26 21.10 23.48 21.10 22.95 25.3M
2025-08-25 19.83 21.21 19.83 21.03 16.5M
2025-08-22 19.73 20.14 19.66 19.83 7.2M
2025-08-21 19.82 19.96 19.64 19.75 5.5M
2025-08-20 19.64 19.77 19.46 19.70 5.7M
2025-08-19 19.82 19.92 19.49 19.75 5.8M
2025-08-18 19.33 19.86 19.33 19.84 7.9M
2025-08-15 19.25 19.45 19.20 19.36 8.8M
2025-08-14 19.35 19.95 19.18 19.20 14.3M
2025-08-13 19.52 19.84 19.40 19.49 7.5M
2025-08-12 19.49 19.72 19.14 19.41 7.3M
2025-08-11 18.82 19.88 18.79 19.40 13.4M
2025-08-08 18.44 18.94 18.30 18.77 7.4M
2025-08-07 18.22 18.74 18.22 18.43 8.6M
2025-08-06 18.18 18.29 18.01 18.23 4.7M
2025-08-05 17.95 18.15 17.95 18.04 4.8M
2025-08-04 17.73 17.96 17.63 17.95 4.7M
2025-08-01 17.97 17.99 17.66 17.82 5.5M
2025-07-31 18.16 18.36 17.87 17.94 5.3M
2025-07-30 18.29 18.36 17.85 18.08 5.9M
2025-07-29 18.10 18.42 18.00 18.27 5.0M
2025-07-28 17.99 18.25 17.88 18.18 5.7M
2025-07-25 17.63 18.03 17.55 17.91 7.0M
2025-07-24 17.51 17.66 17.41 17.63 4.3M
2025-07-23 17.48 17.72 17.38 17.51 4.6M
2025-07-22 17.50 17.86 17.42 17.50 6.1M
2025-07-21 17.31 17.89 17.19 17.69 8.5M
2025-07-18 17.25 17.46 17.13 17.40 5.3M
2025-07-17 16.86 17.49 16.81 17.25 9.0M
2025-07-16 16.84 16.99 16.80 16.86 2.8M
2025-07-15 16.84 16.97 16.73 16.91 3.9M
2025-07-14 16.63 17.05 16.50 16.87 5.6M
2025-07-11 16.64 16.75 16.52 16.59 4.9M
2025-07-10 16.59 16.82 16.50 16.69 3.6M
2025-07-09 17.05 17.05 16.52 16.59 6.0M
2025-07-08 16.55 17.28 16.50 16.91 8.7M
2025-07-07 16.44 16.49 16.20 16.37 3.2M
2025-07-04 16.51 16.56 16.20 16.37 3.4M
2025-07-03 16.50 16.64 16.35 16.51 3.3M
2025-07-02 16.92 16.92 16.41 16.52 5.1M
2025-07-01 16.78 17.00 16.70 16.92 3.6M
2025-06-30 16.79 16.95 16.68 16.85 4.4M
2025-06-27 16.60 16.90 16.40 16.79 5.4M
2025-06-26 16.26 17.04 16.18 16.53 10.9M
2025-06-25 16.29 16.38 16.08 16.26 5.0M
2025-06-24 16.14 16.36 16.13 16.30 3.7M
2025-06-23 15.86 16.30 15.77 16.12 5.3M
2025-06-20 15.34 16.05 15.34 15.84 8.1M
2025-06-19 15.61 15.80 15.31 15.38 3.5M
2025-06-18 15.71 15.74 15.45 15.69 3.2M
2025-06-17 15.64 15.72 15.51 15.65 2.4M
2025-06-16 15.61 15.78 15.52 15.63 2.4M
2025-06-13 15.94 15.94 15.53 15.61 4.3M
2025-06-12 16.00 16.08 15.86 15.94 2.4M
2025-06-11 15.92 16.06 15.86 15.94 2.6M
2025-06-10 19.48 19.50 18.71 19.02 3.7M
2025-06-09 19.32 19.42 19.19 19.38 2.1M
2025-06-06 19.37 19.40 19.12 19.24 1.9M
2025-06-05 19.46 19.46 19.10 19.34 4.0M
2025-06-04 18.96 19.92 18.90 19.48 6.9M
2025-06-03 18.83 18.95 18.70 18.91 2.4M
2025-05-30 19.37 19.40 18.80 18.83 3.4M
2025-05-29 19.17 19.49 19.03 19.38 4.2M
2025-05-28 18.64 19.21 18.64 19.14 4.4M
2025-05-27 18.74 18.83 18.50 18.63 2.3M
2025-05-26 18.93 18.96 18.60 18.74 4.3M
2025-05-23 18.65 19.73 18.50 18.92 5.7M
2025-05-22 18.81 19.21 18.50 18.54 3.8M
2025-05-21 19.15 19.25 18.87 18.90 2.9M
2025-05-20 19.02 19.22 18.86 19.16 2.6M
2025-05-19 18.90 19.26 18.68 19.12 3.1M
2025-05-16 18.81 19.27 18.80 18.90 2.4M
2025-05-15 18.94 19.36 18.65 18.90 4.2M
2025-05-14 19.38 19.41 18.72 18.93 5.2M
2025-05-13 19.65 19.68 19.18 19.26 2.6M
2025-05-12 19.37 19.47 19.17 19.33 2.6M
2025-05-09 19.70 19.70 18.94 19.16 4.2M
2025-05-08 19.21 19.88 19.15 19.70 3.7M
2025-05-07 19.60 19.87 19.15 19.31 3.7M
2025-05-06 18.39 19.78 18.38 19.49 6.8M
2025-04-30 17.95 18.33 17.86 18.17 2.5M
2025-04-29 17.80 18.23 17.60 17.85 3.1M
2025-04-28 18.25 18.28 17.66 17.68 3.4M
2025-04-25 18.40 18.55 18.02 18.19 4.0M
2025-04-24 19.00 19.08 18.20 18.40 3.9M
2025-04-23 18.98 19.07 18.70 18.96 3.4M
2025-04-22 18.90 19.15 18.61 18.95 4.3M
2025-04-21 18.56 19.55 18.56 18.89 7.2M
2025-04-18 18.12 18.42 17.92 18.32 2.5M
2025-04-17 17.41 18.48 17.34 18.14 4.2M
2025-04-16 18.42 18.55 17.62 17.87 3.9M
2025-04-15 18.97 18.97 18.37 18.55 2.6M
2025-04-14 19.07 19.29 18.81 18.85 3.8M
2025-04-11 19.38 19.38 18.24 18.95 4.8M
2025-04-10 18.69 19.12 18.34 18.36 5.3M
2025-04-09 16.80 18.20 16.02 18.08 6.4M
2025-04-08 17.96 18.45 16.95 17.33 5.7M
2025-04-07 19.30 19.65 16.52 17.44 9.3M
2025-04-03 20.45 20.77 20.16 20.26 2.9M
2025-04-02 20.60 21.03 20.32 20.66 2.3M
2025-04-01 20.42 20.78 20.32 20.59 2.7M
2025-03-31 20.58 20.60 20.12 20.42 2.9M
2025-03-28 21.49 21.69 20.22 20.62 7.3M
2025-03-27 21.54 21.78 21.12 21.44 2.4M
2025-03-26 21.60 21.83 21.48 21.60 1.6M
2025-03-25 21.87 21.97 21.33 21.46 2.9M
2025-03-24 22.01 22.16 21.33 21.75 2.7M
2025-03-21 22.54 22.54 21.87 22.07 4.1M
2025-03-20 22.85 22.90 22.44 22.50 3.5M
2025-03-19 23.48 23.48 22.62 22.84 5.4M
2025-03-18 23.00 24.02 22.83 23.49 7.2M
2025-03-17 22.64 23.18 22.48 23.06 4.9M
2025-03-14 22.62 22.86 22.01 22.55 8.7M
2025-03-13 23.47 23.52 22.36 22.69 5.5M
2025-03-12 23.72 23.89 23.33 23.41 4.2M
2025-03-11 23.70 24.20 23.15 23.71 6.9M
2025-03-10 24.59 24.69 23.70 24.15 7.0M
2025-03-07 25.57 25.99 24.55 24.70 6.8M
2025-03-06 25.48 26.06 25.23 25.57 4.4M
2025-03-05 25.38 25.65 24.74 25.42 4.3M
2025-03-04 25.01 25.70 24.86 25.43 4.2M
2025-03-03 24.87 25.90 24.26 25.20 6.6M
2025-02-28 25.20 25.45 24.50 24.75 7.3M
2025-02-27 25.56 25.86 24.80 25.46 10.7M
2025-02-26 23.45 25.86 23.41 25.47 13.5M
2025-02-25 23.50 23.72 23.06 23.25 5.5M
2025-02-24 24.65 24.65 23.35 23.72 7.4M
2025-02-21 24.17 24.93 24.17 24.53 7.2M
2025-02-20 24.45 25.24 24.18 24.23 5.0M
2025-02-19 22.98 24.28 22.90 24.10 6.0M
2025-02-18 24.57 24.60 22.96 23.02 8.6M
2025-02-17 24.60 25.17 23.85 24.35 7.7M
2025-02-14 26.41 26.41 24.17 24.62 15.0M
2025-02-13 26.10 26.98 25.38 26.44 11.2M
2025-02-12 25.64 26.60 25.41 25.80 6.7M
2025-02-11 25.60 26.30 25.03 25.81 6.9M
2025-02-10 23.77 26.00 23.56 25.42 13.2M
2025-02-07 23.39 24.66 22.76 24.00 9.1M
2025-02-06 21.73 23.17 21.57 23.01 4.9M
2025-02-05 22.04 22.35 21.55 21.74 3.1M
2025-01-27 22.24 22.70 21.85 21.85 3.9M
2025-01-24 21.70 22.54 21.61 22.15 4.0M
2025-01-23 22.40 22.96 21.70 21.72 5.9M
2025-01-22 22.81 23.32 22.06 22.15 6.3M
2025-01-21 22.95 23.50 22.75 22.88 6.2M
2025-01-20 23.30 23.88 22.35 22.73 6.7M
2025-01-17 22.90 23.69 22.32 23.20 7.0M
2025-01-16 21.83 22.60 21.61 22.37 4.5M
2025-01-15 21.99 22.08 21.58 21.96 3.3M
2025-01-14 20.55 21.95 20.55 21.94 4.1M
2025-01-13 20.00 20.96 19.85 20.44 3.2M
2025-01-10 20.59 21.15 20.20 20.20 3.8M
2025-01-09 19.79 20.80 19.70 20.48 6.3M
2025-01-08 21.02 21.02 19.56 19.85 9.1M
2025-01-07 21.02 21.50 20.29 21.02 5.1M
2025-01-06 21.61 22.11 20.77 21.19 3.5M
2025-01-03 22.15 22.60 21.63 21.83 2.6M
2025-01-02 23.10 23.10 21.81 22.02 2.9M