Nanjing Textiles

600250
🏛️ china →
11.10
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
2021-12-31 5.03 5.04 4.96 4.99 1.7M
2021-12-30 4.90 5.02 4.89 5.00 3.3M
2021-12-29 4.84 4.94 4.83 4.90 1.5M
2021-12-28 4.89 4.90 4.79 4.89 1.9M
2021-12-27 4.77 4.92 4.75 4.86 2.8M
2021-12-24 4.90 5.30 4.77 4.77 5.2M
2021-12-23 4.95 5.04 4.87 4.89 2.8M
2021-12-22 5.12 5.15 4.95 4.97 3.1M
2021-12-21 4.86 5.10 4.82 5.07 5.7M
2021-12-20 4.90 4.95 4.84 4.86 2.0M
2021-12-17 4.86 4.92 4.80 4.88 3.1M
2021-12-16 4.75 4.89 4.73 4.87 2.9M
2021-12-15 4.73 4.78 4.69 4.74 1.7M
2021-12-14 4.62 4.78 4.59 4.73 2.8M
2021-12-13 4.64 4.70 4.61 4.61 1.6M
2021-12-10 4.61 4.70 4.60 4.65 1.9M
2021-12-09 4.57 4.60 4.55 4.60 1.6M
2021-12-08 4.54 4.59 4.52 4.56 0.8M
2021-12-07 4.59 4.63 4.53 4.54 1.8M
2021-12-06 4.67 4.68 4.56 4.58 2.0M
2021-12-03 4.64 4.70 4.63 4.67 1.7M
2021-12-02 4.69 4.72 4.63 4.65 1.1M
2021-12-01 4.63 4.70 4.61 4.70 1.8M
2021-11-30 4.59 4.67 4.57 4.63 2.7M
2021-11-29 4.64 4.64 4.57 4.58 1.9M
2021-11-26 4.74 4.78 4.65 4.70 1.8M
2021-11-25 4.75 4.81 4.71 4.77 2.2M
2021-11-24 4.65 4.75 4.61 4.69 1.7M
2021-11-23 4.65 4.67 4.60 4.65 1.4M
2021-11-22 4.67 4.67 4.59 4.63 1.1M
2021-11-19 4.62 4.66 4.59 4.66 1.2M
2021-11-18 4.72 4.72 4.62 4.62 1.5M
2021-11-17 4.60 4.72 4.57 4.72 2.3M
2021-11-16 4.69 4.77 4.60 4.62 1.8M
2021-11-15 4.59 4.69 4.57 4.67 2.5M
2021-11-12 4.64 4.64 4.57 4.61 2.0M
2021-11-11 4.61 4.66 4.58 4.62 2.8M
2021-11-10 4.67 4.67 4.56 4.64 3.2M
2021-11-09 4.83 4.87 4.63 4.66 8.6M
2021-11-08 4.42 4.83 4.35 4.83 12.8M
2021-11-05 4.45 4.45 4.36 4.39 0.8M
2021-11-04 4.35 4.41 4.33 4.41 0.8M
2021-11-03 4.32 4.40 4.31 4.35 1.4M
2021-11-02 4.45 4.49 4.27 4.32 2.4M
2021-11-01 4.43 4.54 4.40 4.46 1.8M
2021-10-29 4.46 4.61 4.46 4.59 1.3M
2021-10-28 4.50 4.55 4.39 4.46 1.3M
2021-10-27 4.60 4.60 4.47 4.50 1.4M
2021-10-26 4.56 4.61 4.55 4.61 1.0M
2021-10-25 4.61 4.68 4.56 4.59 1.6M
2021-10-22 4.82 4.83 4.62 4.64 3.4M
2021-10-21 4.97 4.97 4.82 4.83 2.6M
2021-10-20 4.96 5.03 4.87 4.98 3.0M
2021-10-19 5.05 5.06 4.90 4.99 3.4M
2021-10-18 4.93 5.03 4.82 4.96 3.2M
2021-10-15 5.05 5.05 4.85 4.85 3.6M
2021-10-14 4.85 4.97 4.81 4.93 3.8M
2021-10-13 5.10 5.11 4.79 4.83 5.2M
2021-10-12 4.94 5.30 4.85 5.08 10.8M
2021-10-11 4.95 4.97 4.82 4.90 3.0M
2021-10-08 4.66 4.95 4.66 4.93 4.3M
2021-09-30 4.52 4.66 4.52 4.63 1.1M
2021-09-29 4.60 4.64 4.50 4.51 1.6M
2021-09-28 4.63 4.67 4.58 4.64 1.1M
2021-09-27 4.76 4.82 4.58 4.63 2.0M
2021-09-24 4.84 4.86 4.75 4.76 2.3M
2021-09-23 4.77 4.92 4.76 4.83 2.4M
2021-09-22 4.74 4.77 4.71 4.76 1.4M
2021-09-17 4.84 4.88 4.68 4.78 3.3M
2021-09-16 4.90 4.95 4.83 4.85 2.7M
2021-09-15 4.85 4.92 4.82 4.90 1.7M
2021-09-14 4.93 4.99 4.82 4.85 2.2M
2021-09-13 4.83 4.95 4.81 4.93 3.1M
2021-09-10 4.92 4.96 4.81 4.82 2.9M
2021-09-09 4.93 4.93 4.88 4.92 2.1M
2021-09-08 4.83 4.95 4.81 4.93 3.1M
2021-09-07 4.79 4.85 4.76 4.85 2.5M
2021-09-06 4.78 4.82 4.74 4.78 2.5M
2021-09-03 4.72 4.77 4.70 4.75 2.5M
2021-09-02 4.74 4.74 4.68 4.72 2.1M
2021-09-01 4.63 4.75 4.61 4.74 3.4M
2021-08-31 4.59 4.67 4.58 4.65 2.1M
2021-08-30 4.63 4.67 4.58 4.61 1.8M
2021-08-27 4.67 4.67 4.58 4.58 1.8M
2021-08-26 4.61 4.66 4.59 4.65 1.4M
2021-08-25 4.57 4.66 4.54 4.63 1.5M
2021-08-24 4.53 4.59 4.53 4.56 0.9M
2021-08-23 4.46 4.56 4.46 4.53 1.3M
2021-08-20 4.54 4.54 4.44 4.48 1.0M
2021-08-19 4.55 4.55 4.51 4.54 0.8M
2021-08-18 4.51 4.57 4.48 4.55 1.4M
2021-08-17 4.56 4.60 4.49 4.50 1.2M
2021-08-16 4.56 4.59 4.54 4.59 0.8M
2021-08-13 4.55 4.57 4.53 4.54 1.1M
2021-08-12 4.57 4.59 4.53 4.55 1.2M
2021-08-11 4.60 4.61 4.56 4.57 1.1M
2021-08-10 4.51 4.61 4.51 4.58 1.7M
2021-08-09 4.47 4.55 4.43 4.54 1.3M
2021-08-06 4.46 4.47 4.41 4.47 1.2M
2021-08-05 4.52 4.52 4.41 4.44 1.4M
2021-08-04 4.51 4.54 4.50 4.52 1.0M
2021-08-03 4.53 4.57 4.50 4.53 1.2M
2021-08-02 4.40 4.53 4.39 4.53 1.7M
2021-07-30 4.38 4.42 4.36 4.39 1.3M
2021-07-29 4.39 4.44 4.37 4.39 1.1M
2021-07-28 4.47 4.48 4.31 4.37 1.4M
2021-07-27 4.54 4.58 4.47 4.52 1.3M
2021-07-26 4.61 4.63 4.51 4.54 1.6M
2021-07-23 4.68 4.68 4.59 4.61 1.7M
2021-07-22 4.72 4.73 4.67 4.69 1.3M
2021-07-21 4.67 4.74 4.64 4.71 1.6M
2021-07-20 4.67 4.70 4.63 4.70 1.0M
2021-07-19 4.67 4.69 4.62 4.65 1.4M
2021-07-16 4.69 4.71 4.65 4.67 1.2M
2021-07-15 4.71 4.73 4.62 4.68 1.9M
2021-07-14 4.76 4.78 4.71 4.71 1.5M
2021-07-13 4.76 4.78 4.73 4.77 1.3M
2021-07-12 4.77 4.87 4.70 4.76 2.9M
2021-07-09 4.70 4.78 4.69 4.75 2.9M
2021-07-08 4.94 4.94 4.70 4.70 4.9M
2021-07-07 4.80 5.05 4.78 4.88 5.5M
2021-07-06 4.74 4.83 4.71 4.81 2.3M
2021-07-05 4.65 4.75 4.63 4.74 1.8M
2021-07-02 4.61 4.69 4.60 4.65 2.6M
2021-07-01 4.73 4.73 4.61 4.62 2.4M
2021-06-30 4.71 4.74 4.69 4.72 1.7M
2021-06-29 4.77 4.79 4.70 4.71 2.6M
2021-06-28 4.82 4.85 4.77 4.77 2.1M
2021-06-25 4.85 4.86 4.79 4.82 3.1M
2021-06-24 4.88 4.89 4.82 4.86 2.7M
2021-06-23 4.91 4.91 4.86 4.87 2.7M
2021-06-22 4.90 4.95 4.86 4.91 3.7M
2021-06-21 4.89 4.96 4.84 4.89 3.0M
2021-06-18 4.91 4.91 4.83 4.89 2.4M
2021-06-17 4.93 4.94 4.83 4.89 2.8M
2021-06-16 4.92 4.92 4.83 4.87 2.1M
2021-06-15 4.95 4.98 4.84 4.87 3.5M
2021-06-11 5.00 5.08 4.94 4.95 3.0M
2021-06-10 5.06 5.11 4.98 5.00 3.2M
2021-06-09 5.01 5.09 4.95 5.04 3.9M
2021-06-08 4.99 5.05 4.92 5.00 4.6M
2021-06-07 4.91 4.98 4.88 4.95 3.4M
2021-06-04 5.05 5.07 4.89 4.92 7.1M
2021-06-03 5.18 5.23 5.04 5.07 7.7M
2021-06-02 5.10 5.35 5.03 5.24 11.6M
2021-06-01 5.13 5.19 5.06 5.11 6.4M
2021-05-31 5.15 5.19 5.04 5.10 6.1M
2021-05-28 5.00 5.18 4.96 5.07 8.6M
2021-05-27 4.98 5.08 4.96 5.01 5.4M
2021-05-26 4.89 5.08 4.85 5.03 8.1M
2021-05-25 4.88 4.92 4.83 4.89 5.1M
2021-05-24 4.87 4.92 4.82 4.90 5.6M
2021-05-21 4.85 4.89 4.80 4.89 6.5M
2021-05-20 5.00 5.03 4.80 4.84 10.5M
2021-05-19 4.90 5.14 4.85 5.07 14.5M
2021-05-18 4.88 5.02 4.86 4.96 13.1M
2021-05-17 5.07 5.28 5.07 5.07 23.3M
2021-05-14 6.71 6.81 5.58 5.63 37.0M
2021-05-13 5.82 6.19 5.82 6.19 30.6M
2021-05-12 5.01 5.63 5.01 5.63 23.4M
2021-05-11 4.70 5.12 4.63 5.12 9.6M
2021-05-10 4.64 4.70 4.54 4.65 1.4M
2021-05-07 4.60 4.64 4.57 4.57 1.3M
2021-05-06 4.54 4.62 4.51 4.60 1.4M
2021-04-30 4.66 4.68 4.50 4.50 3.6M
2021-04-29 4.77 4.82 4.75 4.76 1.5M
2021-04-28 4.71 4.78 4.65 4.77 1.7M
2021-04-27 4.73 4.73 4.67 4.72 1.8M
2021-04-26 4.80 4.85 4.72 4.73 3.6M
2021-04-23 5.06 5.11 4.78 4.87 8.4M
2021-04-22 5.23 5.84 5.15 5.19 11.5M
2021-04-21 5.21 5.31 5.16 5.31 3.6M
2021-04-20 5.01 5.23 5.00 5.21 6.0M
2021-04-19 4.99 5.05 4.97 5.01 2.5M
2021-04-16 4.90 5.03 4.90 4.99 2.6M
2021-04-15 4.84 4.96 4.80 4.94 3.1M
2021-04-14 4.76 4.87 4.67 4.87 2.4M
2021-04-13 4.80 4.80 4.70 4.77 1.0M
2021-04-12 4.86 4.88 4.74 4.76 1.3M
2021-04-09 4.86 4.88 4.82 4.85 0.8M
2021-04-08 4.98 4.98 4.82 4.87 2.0M
2021-04-07 4.86 4.92 4.85 4.91 1.1M
2021-04-06 4.83 4.87 4.80 4.85 0.9M
2021-04-02 4.87 4.88 4.80 4.84 1.2M
2021-04-01 4.86 4.90 4.81 4.85 0.8M
2021-03-31 4.80 4.88 4.77 4.86 1.2M
2021-03-30 4.90 4.90 4.76 4.80 2.2M
2021-03-29 4.93 4.95 4.87 4.92 1.7M
2021-03-26 4.91 5.08 4.90 4.95 3.9M
2021-03-25 4.85 4.93 4.85 4.90 1.7M
2021-03-24 4.86 4.91 4.82 4.85 1.4M
2021-03-23 4.92 4.95 4.86 4.86 1.4M
2021-03-22 4.90 4.97 4.88 4.94 1.3M
2021-03-19 4.83 4.99 4.83 4.88 2.2M
2021-03-18 4.98 4.99 4.85 4.86 2.5M
2021-03-17 4.92 5.01 4.87 4.97 2.5M
2021-03-16 4.77 4.92 4.77 4.90 2.3M
2021-03-15 4.80 4.87 4.75 4.79 2.3M
2021-03-12 4.74 4.87 4.70 4.79 2.1M
2021-03-11 4.68 4.79 4.67 4.78 1.4M
2021-03-10 4.81 4.89 4.69 4.72 2.2M
2021-03-09 4.96 5.00 4.67 4.83 4.5M
2021-03-08 4.89 5.24 4.82 4.95 6.4M
2021-03-05 4.85 5.04 4.82 4.93 4.5M
2021-03-04 4.68 4.82 4.66 4.79 3.1M
2021-03-03 4.63 4.70 4.61 4.68 0.9M
2021-03-02 4.71 4.77 4.57 4.63 1.4M
2021-03-01 4.66 4.72 4.63 4.71 0.9M
2021-02-26 4.59 4.69 4.55 4.64 1.3M
2021-02-25 4.70 4.70 4.58 4.60 1.2M
2021-02-24 4.71 4.72 4.61 4.65 1.9M
2021-02-23 4.66 4.79 4.63 4.67 2.1M
2021-02-22 4.53 4.82 4.53 4.66 3.1M
2021-02-19 4.44 4.55 4.43 4.53 1.6M
2021-02-18 4.39 4.50 4.36 4.42 1.3M
2021-02-10 4.27 4.34 4.22 4.31 0.9M
2021-02-09 4.16 4.24 4.13 4.21 1.1M
2021-02-08 4.16 4.18 4.08 4.14 1.3M
2021-02-05 4.24 4.34 4.03 4.14 1.5M
2021-02-04 4.36 4.39 4.13 4.22 2.3M
2021-02-03 4.44 4.47 4.37 4.37 1.6M
2021-02-02 4.49 4.53 4.43 4.48 1.7M
2021-02-01 4.55 4.56 4.39 4.49 4.6M
2021-01-29 4.66 4.68 4.56 4.62 1.6M
2021-01-28 4.60 4.68 4.59 4.65 1.4M
2021-01-27 4.63 4.68 4.59 4.63 1.6M
2021-01-26 4.64 4.69 4.56 4.63 2.2M
2021-01-25 4.94 4.94 4.68 4.68 4.1M
2021-01-22 5.05 5.05 4.90 4.94 1.8M
2021-01-21 5.02 5.09 4.98 5.05 1.7M
2021-01-20 5.07 5.13 5.00 5.05 2.9M
2021-01-19 4.93 5.07 4.90 5.07 3.4M
2021-01-18 4.91 5.00 4.89 4.95 1.7M
2021-01-15 4.93 4.98 4.91 4.95 1.8M
2021-01-14 4.86 4.99 4.64 4.94 3.5M
2021-01-13 4.76 4.96 4.64 4.88 4.7M
2021-01-12 4.76 4.89 4.75 4.77 1.6M
2021-01-11 4.98 5.00 4.74 4.76 2.3M
2021-01-08 4.95 5.05 4.79 4.98 2.1M
2021-01-07 5.14 5.14 4.94 4.96 2.5M
2021-01-06 5.30 5.30 5.15 5.16 2.3M
2021-01-05 5.37 5.37 5.27 5.30 1.5M
2021-01-04 5.35 5.39 5.32 5.37 1.6M