Nanjing Huamai

603042
🏛️ china →
15.30
Last Update: 2025-09-29
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 14.69 15.06 14.69 15.02 3.6M
2023-12-28 14.42 14.86 14.28 14.74 4.7M
2023-12-27 14.23 14.55 14.20 14.42 3.7M
2023-12-26 14.50 14.56 14.18 14.23 5.0M
2023-12-25 14.71 14.98 14.48 14.53 4.8M
2023-12-22 14.84 15.32 14.80 14.83 6.3M
2023-12-21 15.65 15.80 14.00 15.16 9.1M
2023-12-20 15.70 15.73 15.32 15.36 4.3M
2023-12-19 15.80 15.83 15.49 15.63 5.3M
2023-12-18 15.90 16.20 15.82 15.85 6.5M
2023-12-15 15.90 16.38 15.60 16.00 9.1M
2023-12-14 15.69 16.10 15.69 15.82 6.3M
2023-12-13 15.77 15.96 15.67 15.67 5.0M
2023-12-12 16.18 16.40 15.84 16.00 7.7M
2023-12-11 15.82 15.95 15.45 15.88 5.7M
2023-12-08 15.50 16.02 15.44 15.86 8.3M
2023-12-07 16.30 16.57 15.50 15.62 10.4M
2023-12-06 15.89 16.19 15.75 15.94 4.6M
2023-12-05 16.20 16.29 15.89 15.89 5.4M
2023-12-04 16.46 16.54 16.23 16.27 5.8M
2023-12-01 16.00 16.34 15.81 16.32 6.5M
2023-11-30 16.06 16.16 15.69 15.93 6.4M
2023-11-29 16.18 16.26 16.10 16.10 5.6M
2023-11-28 16.30 16.54 16.16 16.20 6.8M
2023-11-27 16.33 16.55 16.23 16.42 5.5M
2023-11-24 16.82 16.89 16.25 16.32 8.1M
2023-11-23 16.52 16.79 16.33 16.74 8.2M
2023-11-22 17.20 17.24 16.56 16.56 13.0M
2023-11-21 17.46 17.77 17.18 17.25 11.6M
2023-11-20 17.77 17.79 17.40 17.44 11.7M
2023-11-17 17.80 17.98 17.73 17.82 13.9M
2023-11-16 17.26 18.13 17.26 17.97 20.1M
2023-11-15 17.80 17.87 17.34 17.43 15.1M
2023-11-14 18.30 18.30 17.66 17.76 18.7M
2023-11-13 17.60 18.18 17.46 18.18 26.3M
2023-11-10 17.36 18.20 16.75 17.80 30.6M
2023-11-09 16.99 17.53 16.75 17.30 19.4M
2023-11-08 17.11 17.17 16.81 16.97 16.9M
2023-11-07 16.60 17.33 16.43 17.22 25.0M
2023-11-06 16.19 16.59 15.96 16.59 17.6M
2023-11-03 15.83 16.12 15.82 15.92 9.6M
2023-11-02 16.44 16.53 15.80 15.83 14.9M
2023-11-01 16.70 16.82 16.33 16.54 19.8M
2023-10-31 16.11 17.71 15.80 17.09 35.7M
2023-10-30 15.58 16.47 15.36 16.10 21.3M
2023-10-27 15.85 15.85 15.31 15.57 12.6M
2023-10-26 15.55 16.26 15.55 15.93 14.7M
2023-10-25 15.86 16.23 15.57 15.86 15.9M
2023-10-24 15.12 15.86 15.12 15.86 17.0M
2023-10-23 15.09 15.65 14.93 15.12 12.2M
2023-10-20 15.40 15.60 15.07 15.39 15.1M
2023-10-19 16.08 16.45 15.52 15.69 20.5M
2023-10-18 17.65 17.65 16.24 16.30 30.8M
2023-10-17 18.76 19.45 17.87 18.04 28.3M
2023-10-16 18.60 19.41 18.08 19.20 38.0M
2023-10-13 17.95 18.84 17.63 18.77 35.4M
2023-10-12 17.82 18.61 17.68 18.13 27.7M
2023-10-11 18.65 19.44 18.21 18.22 43.9M
2023-10-10 18.31 18.76 17.78 18.55 42.2M
2023-10-09 17.60 19.10 17.18 18.67 54.8M
2023-09-28 17.75 19.50 17.75 18.26 70.0M
2023-09-27 19.72 19.92 19.72 19.72 10.0M
2023-09-26 19.48 21.91 19.00 21.91 70.3M
2023-09-25 19.47 19.92 18.65 19.92 78.4M
2023-09-22 16.78 18.11 16.56 18.11 49.7M
2023-09-21 15.03 16.46 15.03 16.46 19.6M
2023-09-20 15.57 15.77 14.95 14.96 16.0M
2023-09-19 16.14 16.23 15.39 15.73 19.2M
2023-09-18 16.07 16.60 15.66 16.35 25.4M
2023-09-15 17.04 17.18 16.12 16.24 42.2M
2023-09-14 15.28 16.56 15.27 16.56 24.2M
2023-09-13 15.46 15.59 14.91 15.05 10.2M
2023-09-12 15.46 15.84 15.40 15.59 9.4M
2023-09-11 15.33 15.81 15.27 15.57 9.1M
2023-09-08 15.21 15.45 15.04 15.35 6.8M
2023-09-07 15.56 15.70 15.21 15.21 8.5M
2023-09-06 15.12 15.65 14.88 15.56 12.5M
2023-09-05 15.00 15.30 14.95 15.10 8.3M
2023-09-04 14.96 15.20 14.86 15.15 9.9M
2023-09-01 15.38 15.40 14.78 14.91 11.1M
2023-08-31 15.07 15.79 14.79 15.29 17.3M
2023-08-30 14.59 15.21 14.55 15.16 17.7M
2023-08-29 13.74 14.70 13.74 14.60 20.7M
2023-08-28 15.11 15.15 13.70 13.84 22.3M
2023-08-25 15.67 15.68 14.38 14.38 25.9M
2023-08-24 16.91 17.20 15.79 15.98 22.4M
2023-08-23 17.50 17.50 16.80 16.94 22.1M
2023-08-22 16.79 17.90 16.55 17.68 37.7M
2023-08-21 17.01 17.28 16.58 16.89 26.4M
2023-08-18 17.00 17.50 16.70 16.84 46.7M
2023-08-17 15.12 16.58 15.10 16.58 21.4M
2023-08-16 16.37 16.47 14.95 15.07 28.4M
2023-08-15 17.13 17.13 16.17 16.48 28.2M
2023-08-14 16.41 17.90 16.39 17.35 43.4M
2023-08-11 15.93 17.48 15.93 16.79 49.9M
2023-08-10 15.62 16.50 15.25 15.89 15.4M
2023-08-09 16.80 16.82 15.86 15.92 20.2M
2023-08-08 16.39 17.01 16.24 16.99 29.3M
2023-08-07 16.44 16.58 16.22 16.25 10.2M
2023-08-04 16.17 16.38 16.02 16.36 11.9M
2023-08-03 16.25 16.51 16.05 16.16 12.5M
2023-08-02 16.18 16.36 15.83 16.29 13.9M
2023-08-01 16.08 16.43 15.66 16.23 17.7M
2023-07-31 16.02 16.04 15.83 15.96 8.4M
2023-07-28 15.99 16.26 15.80 16.10 11.2M
2023-07-27 15.87 16.14 15.87 15.90 8.2M
2023-07-26 16.32 16.32 15.80 15.86 11.9M
2023-07-25 16.58 16.66 15.80 16.27 20.8M
2023-07-24 16.55 16.94 16.44 16.81 7.3M
2023-07-21 16.79 16.95 16.52 16.59 7.9M
2023-07-20 17.00 17.00 16.62 16.71 10.0M
2023-07-19 17.05 17.13 16.83 17.00 9.9M
2023-07-18 17.43 17.45 16.90 16.90 14.7M
2023-07-17 17.38 17.65 17.16 17.48 11.3M
2023-07-14 17.38 17.72 17.26 17.50 15.0M
2023-07-13 17.18 17.41 17.08 17.35 13.1M
2023-07-12 17.68 17.81 17.17 17.17 20.2M
2023-07-11 18.09 18.17 17.66 17.80 23.1M
2023-07-10 18.06 18.27 17.90 18.25 18.4M
2023-07-07 18.38 18.48 17.90 18.03 27.5M
2023-07-06 18.50 18.97 18.34 18.60 36.8M
2023-07-05 19.75 19.75 18.68 18.76 49.9M
2023-07-04 21.80 21.80 20.38 20.38 41.6M
2023-07-03 23.89 25.40 22.64 22.64 45.7M
2023-06-30 25.16 25.16 24.70 25.16 48.9M
2023-06-29 22.87 22.87 22.87 22.87 1.2M
2023-06-28 20.79 20.79 20.79 20.79 1.1M
2023-06-27 18.90 18.90 18.90 18.90 0.6M
2023-06-26 17.18 17.18 17.18 17.18 1.0M
2023-06-21 15.62 15.62 15.62 15.62 1.6M
2023-06-16 13.92 14.45 13.67 14.20 17.8M
2023-06-15 13.50 14.57 13.48 13.90 22.0M
2023-06-14 13.50 13.80 13.30 13.65 8.0M
2023-06-13 13.37 13.58 13.20 13.49 6.4M
2023-06-12 13.48 13.68 13.35 13.41 5.7M
2023-06-09 13.20 13.54 13.13 13.43 6.1M
2023-06-08 13.57 13.57 13.10 13.29 6.1M
2023-06-07 13.17 13.72 13.14 13.52 10.5M
2023-06-06 13.56 13.60 13.04 13.18 10.8M
2023-06-05 13.21 14.08 13.09 13.57 16.4M
2023-06-02 13.08 13.35 13.02 13.20 10.3M
2023-06-01 12.97 13.14 12.55 13.05 7.9M
2023-05-31 12.77 13.04 12.66 12.94 7.6M
2023-05-30 12.45 12.84 12.30 12.83 7.5M
2023-05-29 12.43 12.70 12.35 12.41 4.2M
2023-05-26 12.12 12.55 12.11 12.50 5.8M
2023-05-25 12.16 12.48 11.95 12.21 5.2M
2023-05-24 12.15 12.38 12.07 12.24 3.8M
2023-05-23 12.64 12.65 12.14 12.15 5.3M
2023-05-22 12.86 12.93 12.26 12.50 6.8M
2023-05-19 12.72 13.05 12.42 12.80 8.6M
2023-05-18 12.42 12.95 12.33 12.84 9.5M
2023-05-17 11.93 12.36 11.83 12.36 7.2M
2023-05-16 12.50 12.56 11.93 11.95 8.1M
2023-05-15 12.81 13.12 12.20 12.63 12.2M
2023-05-12 12.55 13.21 12.51 12.87 15.6M
2023-05-11 12.56 12.65 12.33 12.50 5.6M
2023-05-10 12.66 12.80 12.44 12.55 6.0M
2023-05-09 13.01 13.08 12.60 12.65 9.9M
2023-05-08 12.99 13.18 12.72 13.10 14.7M
2023-05-05 13.45 13.52 12.59 13.00 25.0M
2023-05-04 11.75 13.01 11.75 13.01 12.0M
2023-04-28 11.41 11.94 11.38 11.83 6.4M
2023-04-27 11.45 11.65 11.32 11.43 5.5M
2023-04-26 11.65 11.93 11.44 11.50 5.8M
2023-04-25 12.05 12.14 11.51 11.71 7.6M
2023-04-24 12.24 12.43 12.06 12.08 6.3M
2023-04-21 12.92 12.97 12.12 12.13 10.7M
2023-04-20 12.75 13.14 12.66 12.91 8.7M
2023-04-19 12.56 13.07 12.48 12.76 10.4M
2023-04-18 12.46 12.70 12.26 12.61 6.6M
2023-04-17 12.77 12.77 12.39 12.53 6.6M
2023-04-14 12.98 13.03 12.65 12.75 6.6M
2023-04-13 13.09 13.12 12.79 12.94 7.0M
2023-04-12 12.69 13.15 12.56 13.14 10.5M
2023-04-11 12.76 12.86 12.53 12.66 7.3M
2023-04-10 13.14 13.21 12.55 12.58 10.2M
2023-04-07 13.07 13.22 12.91 13.13 8.3M
2023-04-06 13.10 13.36 12.91 13.08 8.4M
2023-04-04 13.40 13.49 13.10 13.19 10.4M
2023-04-03 13.28 13.45 13.03 13.40 11.0M
2023-03-31 12.87 13.25 12.85 13.16 11.9M
2023-03-30 13.70 13.92 12.95 12.96 16.1M
2023-03-29 13.35 13.70 13.30 13.45 11.1M
2023-03-28 13.92 13.97 13.37 13.44 16.0M
2023-03-27 13.67 14.11 13.62 13.89 23.5M
2023-03-24 13.80 13.82 13.37 13.67 21.0M
2023-03-23 13.22 14.04 13.15 13.89 28.6M
2023-03-22 13.19 13.40 13.07 13.27 16.4M
2023-03-21 13.08 13.18 12.86 13.16 13.8M
2023-03-20 13.61 13.75 12.81 12.99 25.6M
2023-03-17 13.88 14.09 13.67 13.79 26.3M
2023-03-16 13.36 14.13 13.33 14.00 33.8M
2023-03-15 13.75 13.77 13.36 13.51 18.2M
2023-03-14 13.95 14.21 13.34 13.54 24.5M
2023-03-13 13.78 14.17 13.57 14.05 27.6M
2023-03-10 14.30 14.52 13.82 13.95 37.5M
2023-03-09 14.58 15.01 14.31 14.74 48.0M
2023-03-08 14.09 15.08 13.99 14.73 53.3M
2023-03-07 14.20 15.30 14.11 14.40 70.0M
2023-03-06 15.68 16.47 15.68 15.68 29.6M
2023-03-03 17.42 17.42 16.73 17.42 81.7M
2023-03-02 15.84 15.84 15.84 15.84 2.1M
2023-03-01 14.40 14.40 14.40 14.40 2.5M
2023-02-28 13.09 13.09 13.09 13.09 4.5M
2023-02-27 10.78 11.90 10.78 11.90 16.1M
2023-02-24 10.75 10.96 10.71 10.82 1.5M
2023-02-23 10.95 11.02 10.73 10.79 1.7M
2023-02-22 10.89 10.97 10.73 10.93 2.0M
2023-02-21 10.85 11.02 10.81 10.89 1.9M
2023-02-20 10.74 10.87 10.62 10.81 2.0M
2023-02-17 10.93 11.03 10.68 10.73 2.3M
2023-02-16 11.31 11.32 10.80 10.86 3.1M
2023-02-15 11.05 11.29 11.01 11.26 3.0M
2023-02-14 11.07 11.11 10.92 11.02 1.8M
2023-02-13 11.10 11.11 10.93 10.98 2.2M
2023-02-10 11.04 11.20 10.95 10.97 3.9M
2023-02-09 10.69 11.00 10.53 10.97 3.4M
2023-02-08 10.91 10.93 10.68 10.70 2.3M
2023-02-07 10.73 10.87 10.63 10.84 2.9M
2023-02-06 10.59 10.73 10.53 10.68 2.1M
2023-02-03 10.47 10.61 10.36 10.60 2.4M
2023-02-02 10.48 10.55 10.38 10.45 2.5M
2023-02-01 10.23 10.44 10.17 10.42 1.8M
2023-01-31 10.19 10.21 10.11 10.20 1.1M
2023-01-30 10.12 10.24 10.12 10.15 1.6M
2023-01-20 9.96 10.12 9.91 10.00 2.2M
2023-01-19 9.90 9.98 9.87 9.92 1.4M
2023-01-18 9.75 9.94 9.72 9.90 1.9M
2023-01-17 9.78 9.83 9.65 9.72 1.2M
2023-01-16 9.67 9.81 9.57 9.73 1.5M
2023-01-13 9.86 9.86 9.57 9.67 1.2M
2023-01-12 9.77 9.85 9.67 9.76 1.1M
2023-01-11 9.83 10.00 9.68 9.72 2.0M
2023-01-10 9.89 9.94 9.79 9.81 1.8M
2023-01-09 9.74 9.93 9.62 9.89 2.5M
2023-01-06 9.71 9.79 9.60 9.61 1.4M
2023-01-05 9.69 9.75 9.57 9.71 1.2M
2023-01-04 9.57 9.69 9.50 9.67 1.7M
2023-01-03 9.19 9.64 9.19 9.58 2.5M