Jiujiang Defu Technology

301511
🏛️ china →
33.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 35.70 35.75 35.16 35.70 3,200.6K
09:35 35.67 35.70 35.22 35.31 1,242.9K
09:40 35.30 35.51 35.07 35.07 1,586.3K
09:45 35.07 35.08 34.82 34.91 2,488.0K
09:50 34.90 34.90 34.48 34.59 2,333.0K
09:55 34.59 34.83 34.52 34.74 1,159.6K
10:00 34.70 34.70 34.42 34.49 1,747.2K
10:05 34.50 34.58 34.30 34.58 1,418.5K
10:10 34.57 34.62 34.40 34.61 810.5K
10:15 34.60 34.68 34.41 34.44 513.9K
10:20 34.43 34.65 34.34 34.60 1,048.0K
10:25 34.60 34.66 34.41 34.47 584.2K
10:30 34.47 34.57 34.46 34.50 375.6K
10:35 34.51 34.55 34.29 34.46 985.1K
10:40 34.46 34.63 34.34 34.52 491.9K
10:45 34.53 34.83 34.53 34.73 515.7K
10:50 34.72 34.78 34.67 34.77 324.5K
10:55 34.77 34.79 34.73 34.77 257.8K
11:00 34.76 34.93 34.75 34.83 369.5K
11:05 34.82 34.82 34.67 34.72 264.7K
11:10 34.72 34.78 34.66 34.78 271.0K
11:15 34.76 34.77 34.52 34.58 181.6K
11:20 34.58 34.61 34.49 34.50 206.4K
11:25 34.49 34.54 34.45 34.49 224.4K
13:00 34.53 34.65 34.43 34.50 372.9K
13:05 34.51 34.51 34.45 34.46 143.4K
13:10 34.46 34.49 34.40 34.43 343.8K
13:15 34.46 34.59 34.45 34.53 204.7K
13:20 34.53 34.62 34.53 34.56 136.9K
13:25 34.56 34.60 34.49 34.56 264.8K
13:30 34.57 34.58 34.39 34.41 222.3K
13:35 34.40 34.42 34.34 34.35 321.0K
13:40 34.33 34.35 34.28 34.29 404.5K
13:45 34.28 34.40 34.20 34.40 636.3K
13:50 34.38 34.39 34.17 34.19 480.2K
13:55 34.19 34.22 34.08 34.08 559.2K
14:00 34.08 34.27 34.07 34.24 264.3K
14:05 34.25 34.25 34.13 34.15 274.5K
14:10 34.14 34.14 34.01 34.02 573.4K
14:15 34.02 34.19 34.02 34.15 492.1K
14:20 34.15 34.23 34.06 34.07 390.5K
14:25 34.07 34.08 33.91 33.96 680.5K
14:30 34.03 34.08 33.80 33.91 674.6K
14:35 33.93 34.01 33.88 33.92 464.4K
14:40 33.93 34.05 33.89 34.05 668.0K
14:45 34.05 34.13 33.99 33.99 779.8K
14:50 33.98 33.98 33.83 33.87 1,067.8K
14:55 33.86 33.87 33.82 33.82 381.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 35.60 35.78 33.80 33.80 33.9M
2025-09-25 36.02 37.20 35.72 36.26 28.4M
2025-09-24 35.88 36.95 34.58 36.24 38.8M
2025-09-23 39.99 40.34 36.30 37.23 51.3M
2025-09-22 35.80 39.00 35.40 37.69 46.7M
2025-09-19 36.47 37.66 35.90 36.13 33.3M
2025-09-18 36.50 38.18 35.25 36.46 51.6M
2025-09-17 35.00 37.30 35.00 37.00 50.0M
2025-09-16 35.41 36.80 35.18 35.40 26.3M
2025-09-15 36.42 36.62 35.33 35.72 36.4M
2025-09-12 36.20 38.11 35.62 36.82 49.3M
2025-09-11 34.34 37.50 34.11 36.20 55.1M
2025-09-10 33.21 34.93 33.01 33.46 37.6M
2025-09-09 32.94 33.88 32.02 32.23 23.9M
2025-09-08 33.73 34.20 32.51 33.24 36.1M
2025-09-05 31.02 33.34 30.99 33.29 32.6M
2025-09-04 33.00 33.54 30.25 30.79 32.4M
2025-09-03 33.09 33.88 32.38 32.98 24.7M
2025-09-02 36.00 36.30 32.60 33.09 44.2M
2025-09-01 36.30 37.06 34.81 35.91 41.1M
2025-08-29 37.86 37.89 36.17 36.59 37.7M
2025-08-28 37.10 38.36 35.20 38.16 62.1M
2025-08-27 37.05 39.99 36.85 37.23 52.7M
2025-08-26 40.02 40.73 37.11 37.42 56.2M
2025-08-25 40.00 40.50 38.18 40.15 54.2M
2025-08-22 36.10 40.60 36.10 39.55 68.8M
2025-08-21 39.56 40.60 36.15 36.38 46.5M
2025-08-20 39.85 40.55 38.38 39.58 43.0M
2025-08-19 39.02 41.16 37.60 40.80 57.5M
2025-08-18 40.85 41.30 38.53 39.81 57.9M
2025-08-15 37.51 41.20 37.51 40.75 60.9M
2025-08-14 40.12 40.97 37.26 37.30 66.4M
2025-08-13 37.50 42.71 35.87 42.04 83.0M
2025-08-12 33.51 36.90 32.31 35.84 67.6M
2025-08-11 33.29 34.53 32.80 33.60 46.0M
2025-08-08 32.51 34.18 32.08 33.15 39.9M
2025-08-07 33.51 34.47 31.91 32.90 43.6M
2025-08-06 33.21 34.69 32.95 33.65 35.4M
2025-08-05 35.80 36.39 33.42 34.01 44.2M
2025-08-04 35.04 35.86 33.61 35.39 47.0M
2025-08-01 35.00 38.61 34.10 35.75 63.7M
2025-07-31 35.30 38.35 34.60 35.93 81.0M
2025-07-30 35.13 36.52 32.91 35.40 73.1M
2025-07-29 33.94 35.44 33.08 34.15 63.7M
2025-07-28 28.63 31.40 28.45 31.04 62.0M
2025-07-25 28.57 28.60 27.45 27.68 26.8M
2025-07-24 27.50 29.37 27.50 28.69 56.5M
2025-07-23 27.02 27.40 25.60 26.61 33.9M
2025-07-22 28.97 29.31 27.15 27.56 44.3M
2025-07-21 25.51 29.36 25.10 28.80 60.6M
2025-07-18 26.34 27.50 25.33 25.45 46.0M
2025-07-17 24.65 26.68 24.21 26.37 35.2M
2025-07-16 25.25 25.49 24.50 24.58 22.6M
2025-07-15 24.50 25.89 24.28 25.58 37.2M
2025-07-14 23.36 25.23 23.33 24.50 40.6M
2025-07-11 25.02 25.24 24.38 24.60 39.3M
2025-07-10 25.76 27.00 24.81 25.26 52.4M
2025-07-09 26.70 27.54 25.64 25.75 69.0M
2025-07-08 26.01 27.48 24.93 26.99 77.0M
2025-07-07 25.97 28.49 25.02 25.22 65.4M
2025-07-04 24.17 25.60 23.70 24.40 65.5M
2025-07-03 23.00 23.84 21.80 23.48 55.4M
2025-07-02 21.50 23.88 21.00 22.76 63.7M
2025-07-01 20.45 21.98 20.08 21.38 55.4M
2025-06-30 20.98 20.99 19.00 20.70 72.3M
2025-06-27 19.68 20.99 19.02 20.16 73.5M
2025-06-26 18.51 21.35 18.47 20.02 91.8M
2025-06-25 17.90 18.09 17.50 17.81 41.9M
2025-06-24 17.32 18.00 17.02 17.81 47.4M
2025-06-23 16.84 17.55 16.31 17.30 44.5M
2025-06-20 15.34 17.29 15.34 16.87 49.0M
2025-06-19 15.79 16.19 15.33 15.40 13.1M
2025-06-18 15.55 15.87 15.28 15.78 12.8M
2025-06-17 15.65 15.89 15.48 15.60 10.5M
2025-06-16 15.45 15.68 15.39 15.60 7.8M
2025-06-13 15.70 15.79 15.26 15.45 15.1M
2025-06-12 15.75 15.98 15.66 15.76 8.1M
2025-06-11 15.83 16.29 15.67 15.85 14.8M
2025-06-10 16.18 16.30 15.65 15.83 17.6M
2025-06-09 16.12 16.59 16.00 16.19 18.4M
2025-06-06 16.60 16.68 15.99 16.15 16.3M
2025-06-05 16.31 16.99 16.22 16.72 25.1M
2025-06-04 15.63 16.57 15.60 16.49 22.8M
2025-06-03 15.47 15.74 15.35 15.62 13.5M
2025-05-30 15.71 16.40 15.41 15.54 15.5M
2025-05-29 15.99 16.52 15.76 15.77 16.0M
2025-05-28 15.63 16.28 15.39 15.94 21.5M
2025-05-27 15.74 16.26 15.45 15.62 15.4M
2025-05-26 15.15 15.96 14.97 15.80 20.1M
2025-05-23 15.73 15.77 15.10 15.14 20.7M
2025-05-22 16.82 17.18 15.57 15.60 38.4M
2025-05-21 16.50 17.00 16.06 16.40 38.9M
2025-05-20 15.41 16.30 15.25 16.30 30.3M
2025-05-19 14.37 15.65 14.30 15.41 29.5M
2025-05-16 14.00 14.48 13.98 14.30 7.3M
2025-05-15 14.29 14.30 14.00 14.01 6.4M
2025-05-14 14.35 14.44 14.24 14.32 7.2M
2025-05-13 14.50 14.58 14.32 14.35 9.2M
2025-05-12 14.59 14.74 14.17 14.44 16.9M
2025-05-09 14.48 14.69 13.99 14.58 13.9M
2025-05-08 14.42 14.52 14.32 14.45 6.0M
2025-05-07 14.60 14.70 14.27 14.40 9.4M
2025-05-06 14.02 14.45 14.02 14.40 9.2M
2025-04-30 13.66 14.16 13.65 14.00 7.2M
2025-04-29 13.49 13.69 13.47 13.68 4.9M
2025-04-28 13.46 13.64 13.32 13.55 5.6M
2025-04-25 13.62 13.75 13.51 13.58 5.4M
2025-04-24 13.90 13.90 13.47 13.61 8.3M
2025-04-23 13.90 14.00 13.68 13.81 10.1M
2025-04-22 13.73 14.13 13.72 13.80 10.2M
2025-04-21 14.00 14.00 13.10 13.79 13.6M
2025-04-18 13.26 13.57 13.22 13.53 8.2M
2025-04-17 12.81 13.49 12.81 13.26 11.2M
2025-04-16 12.98 13.56 12.69 12.93 11.2M
2025-04-15 13.00 13.16 12.85 13.01 7.2M
2025-04-14 12.95 13.38 12.80 12.87 9.6M
2025-04-11 12.30 12.79 12.21 12.68 7.7M
2025-04-10 12.51 12.95 12.47 12.48 10.0M
2025-04-09 11.73 12.36 11.02 12.23 12.7M
2025-04-08 11.66 12.36 11.60 11.94 14.2M
2025-04-07 13.31 13.35 11.09 11.45 18.5M
2025-04-03 13.95 14.16 13.73 13.84 5.2M
2025-04-02 14.00 14.17 13.99 14.05 3.6M
2025-04-01 13.99 14.13 13.90 14.04 5.1M
2025-03-31 14.22 14.22 13.70 13.88 7.6M
2025-03-28 14.51 14.65 14.15 14.18 7.0M
2025-03-27 14.80 14.88 14.40 14.51 7.9M
2025-03-26 14.84 14.95 14.70 14.82 6.8M
2025-03-25 14.71 14.94 14.62 14.80 7.2M
2025-03-24 15.20 15.20 14.47 14.74 11.7M
2025-03-21 15.51 15.53 14.98 15.08 11.3M
2025-03-20 15.69 15.79 15.45 15.50 11.0M
2025-03-19 16.01 16.12 15.56 15.70 15.4M
2025-03-18 16.47 16.47 15.95 16.10 20.6M
2025-03-17 15.70 16.78 15.52 16.47 30.7M
2025-03-14 15.25 15.85 14.90 15.71 21.7M
2025-03-13 15.40 16.10 15.05 15.18 21.1M
2025-03-12 15.68 15.77 15.30 15.40 13.7M
2025-03-11 15.59 16.04 15.30 15.68 20.2M
2025-03-10 14.95 15.95 14.95 15.59 19.1M
2025-03-07 15.31 15.52 14.90 15.04 12.3M
2025-03-06 15.43 15.68 15.30 15.42 12.5M
2025-03-05 15.37 15.38 14.97 15.34 10.3M
2025-03-04 15.27 15.40 14.92 15.37 13.1M
2025-03-03 14.97 15.88 14.93 15.31 21.7M
2025-02-28 15.72 15.80 14.85 14.92 24.6M
2025-02-27 16.38 16.50 15.54 15.91 23.8M
2025-02-26 15.98 16.13 15.77 15.95 22.5M
2025-02-25 15.30 16.20 15.25 15.86 28.2M
2025-02-24 15.20 15.79 15.00 15.58 25.6M
2025-02-21 14.90 15.80 14.83 15.42 32.0M
2025-02-20 14.80 15.21 14.63 14.99 22.1M
2025-02-19 14.18 15.06 13.88 15.00 24.9M
2025-02-18 14.42 14.86 14.21 14.27 26.8M
2025-02-17 14.43 14.76 14.08 14.19 17.5M
2025-02-14 14.32 14.86 14.25 14.47 20.5M
2025-02-13 14.37 14.77 14.20 14.26 20.1M
2025-02-12 14.05 14.47 14.00 14.46 18.3M
2025-02-11 14.19 14.19 13.73 14.08 17.5M
2025-02-10 13.56 14.29 13.45 14.23 25.3M
2025-02-07 13.55 13.76 13.33 13.57 19.2M
2025-02-06 13.20 13.66 13.17 13.55 21.2M
2025-02-05 13.35 13.51 13.16 13.31 17.1M
2025-01-27 14.28 15.02 13.30 13.31 33.5M
2025-01-24 14.17 14.66 14.00 14.16 22.6M
2025-01-23 15.70 15.79 14.19 14.31 29.8M
2025-01-22 15.15 15.71 14.86 15.45 20.9M
2025-01-21 15.47 15.57 15.00 15.36 21.4M
2025-01-20 15.18 15.98 14.92 15.47 33.6M
2025-01-17 14.94 15.19 14.29 15.07 29.0M
2025-01-16 15.68 15.70 14.70 15.24 33.8M
2025-01-15 15.95 16.35 15.25 15.39 39.0M
2025-01-14 15.98 16.46 15.15 16.24 56.9M
2025-01-13 15.00 17.21 14.72 15.89 73.6M
2025-01-10 12.40 14.57 12.39 14.57 34.0M
2025-01-09 11.72 12.45 11.68 12.14 10.9M
2025-01-08 12.06 12.06 11.48 11.83 7.6M
2025-01-07 11.87 12.08 11.79 12.06 6.3M
2025-01-06 11.76 11.98 11.51 11.87 6.0M
2025-01-03 12.25 12.36 11.75 11.76 6.7M
2025-01-02 12.60 12.71 12.04 12.25 7.4M