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
2023-12-29 11.30 12.29 11.26 11.81 37.3M
2023-12-28 12.03 12.79 11.42 11.43 49.2M
2023-12-27 12.03 12.50 11.51 12.30 46.3M
2023-12-26 11.30 12.31 11.28 12.03 49.7M
2023-12-25 11.35 11.73 10.58 11.60 40.2M
2023-12-22 12.93 12.96 11.47 11.47 41.6M
2023-12-21 13.59 13.80 12.49 12.74 41.8M
2023-12-20 13.47 13.96 13.39 13.70 41.3M
2023-12-19 13.81 13.98 13.02 13.57 46.9M
2023-12-18 15.33 15.62 13.72 13.81 60.5M
2023-12-15 15.76 16.34 15.01 15.24 61.8M
2023-12-14 15.54 16.49 14.89 16.26 75.8M
2023-12-13 15.97 17.59 15.10 15.54 98.3M
2023-12-12 14.20 16.01 13.66 16.01 72.2M
2023-12-11 14.20 14.92 13.50 14.55 76.1M
2023-12-08 13.85 14.99 13.50 14.27 76.6M
2023-12-07 14.18 14.79 13.20 14.25 85.3M
2023-12-06 14.18 14.18 13.54 14.18 52.1M
2023-12-05 12.89 12.89 12.89 12.89 1.4M
2023-12-04 11.72 11.72 11.72 11.72 7.7M
2023-12-01 10.65 10.65 10.65 10.65 6.4M
2023-11-30 9.68 9.68 9.56 9.68 12.7M
2023-11-29 8.47 8.80 8.25 8.80 18.1M
2023-11-28 7.23 8.00 7.18 8.00 11.1M
2023-11-27 7.35 7.35 7.16 7.27 5.4M
2023-11-24 7.34 7.40 7.19 7.22 4.4M
2023-11-23 7.23 7.30 7.17 7.27 4.1M
2023-11-22 7.10 7.29 7.10 7.21 5.9M
2023-11-21 7.19 7.30 7.15 7.18 5.1M
2023-11-20 7.13 7.21 7.04 7.19 5.0M
2023-11-17 6.98 7.32 6.98 7.07 6.0M
2023-11-16 6.99 7.07 6.93 6.99 4.7M
2023-11-15 6.99 7.04 6.91 6.98 5.7M
2023-11-14 6.83 7.11 6.76 6.97 7.9M
2023-11-13 6.69 6.85 6.69 6.83 4.4M
2023-11-10 6.66 6.70 6.59 6.68 2.8M
2023-11-09 6.72 6.74 6.59 6.63 2.9M
2023-11-08 6.74 6.79 6.68 6.73 3.3M
2023-11-07 6.65 6.71 6.57 6.69 4.3M
2023-11-06 6.69 6.71 6.55 6.61 4.6M
2023-11-03 6.79 6.79 6.63 6.66 5.5M
2023-11-02 6.75 6.81 6.69 6.73 6.6M
2023-11-01 6.66 6.81 6.55 6.76 10.1M
2023-10-31 6.39 6.61 6.39 6.54 6.3M
2023-10-30 6.26 6.41 6.26 6.37 4.3M
2023-10-27 6.21 6.30 6.13 6.26 3.4M
2023-10-26 6.20 6.22 6.10 6.21 3.6M
2023-10-25 6.10 6.21 6.08 6.21 3.6M
2023-10-24 5.88 6.09 5.80 6.09 4.7M
2023-10-23 6.00 6.02 5.82 5.85 2.6M
2023-10-20 5.97 6.02 5.91 5.95 2.3M
2023-10-19 5.98 6.08 5.92 5.96 2.1M
2023-10-18 6.07 6.12 5.97 5.97 2.8M
2023-10-17 6.08 6.17 6.03 6.06 3.4M
2023-10-16 5.99 6.09 5.95 6.06 3.4M
2023-10-13 6.05 6.06 5.96 6.00 3.0M
2023-10-12 6.16 6.17 6.02 6.06 4.2M
2023-10-11 6.20 6.23 6.09 6.14 3.0M
2023-10-10 6.14 6.22 6.13 6.17 3.5M
2023-10-09 6.43 6.49 6.06 6.11 6.9M
2023-09-28 6.31 6.50 6.31 6.43 5.3M
2023-09-27 6.42 6.45 6.27 6.38 5.1M
2023-09-26 6.30 6.35 6.22 6.23 2.9M
2023-09-25 6.37 6.45 6.30 6.34 3.1M
2023-09-22 6.27 6.38 6.23 6.37 2.3M
2023-09-21 6.34 6.42 6.26 6.28 3.5M
2023-09-20 6.48 6.50 6.33 6.35 3.3M
2023-09-19 6.59 6.63 6.48 6.50 3.8M
2023-09-18 6.42 6.59 6.33 6.58 5.0M
2023-09-15 6.31 6.46 6.27 6.41 4.4M
2023-09-14 6.39 6.43 6.24 6.31 2.8M
2023-09-13 6.51 6.51 6.34 6.39 3.0M
2023-09-12 6.42 6.45 6.37 6.45 2.5M
2023-09-11 6.39 6.47 6.34 6.44 3.0M
2023-09-08 6.49 6.49 6.35 6.36 2.6M
2023-09-07 6.43 6.51 6.36 6.42 4.1M
2023-09-06 6.47 6.52 6.40 6.42 2.9M
2023-09-05 6.63 6.63 6.41 6.47 4.5M
2023-09-04 6.46 6.63 6.43 6.63 5.5M
2023-09-01 6.35 6.43 6.30 6.40 5.3M
2023-08-31 6.53 6.59 6.30 6.32 7.3M
2023-08-30 6.84 6.89 6.58 6.59 6.2M
2023-08-29 6.57 6.83 6.51 6.83 5.6M
2023-08-28 6.72 6.76 6.51 6.53 6.0M
2023-08-25 6.65 6.68 6.40 6.46 5.8M
2023-08-24 6.71 6.72 6.54 6.68 4.8M
2023-08-23 6.68 6.82 6.66 6.69 4.7M
2023-08-22 6.74 6.77 6.61 6.71 6.6M
2023-08-21 6.73 6.90 6.67 6.72 5.9M
2023-08-18 6.87 6.91 6.73 6.73 6.9M
2023-08-17 6.73 6.97 6.67 6.95 9.8M
2023-08-16 6.72 6.86 6.65 6.73 7.4M
2023-08-15 6.63 6.76 6.56 6.72 6.0M
2023-08-14 6.45 6.84 6.43 6.67 7.6M
2023-08-11 6.45 6.73 6.44 6.47 6.4M
2023-08-10 6.42 6.48 6.35 6.46 3.2M
2023-08-09 6.50 6.51 6.37 6.40 3.1M
2023-08-08 6.56 6.59 6.48 6.51 2.7M
2023-08-07 6.60 6.62 6.50 6.52 3.1M
2023-08-04 6.74 6.83 6.62 6.64 4.0M
2023-08-03 6.84 6.84 6.69 6.74 3.5M
2023-08-02 6.84 6.88 6.75 6.79 3.5M
2023-08-01 6.96 6.97 6.78 6.84 5.2M
2023-07-31 6.81 6.97 6.69 6.96 6.5M
2023-07-28 6.51 6.81 6.51 6.76 4.8M
2023-07-27 6.66 6.73 6.59 6.62 2.7M
2023-07-26 6.71 6.75 6.64 6.71 3.7M
2023-07-25 6.77 6.82 6.68 6.71 4.9M
2023-07-24 6.67 6.78 6.58 6.73 4.0M
2023-07-21 6.72 6.78 6.65 6.68 4.4M
2023-07-20 6.75 6.84 6.67 6.73 7.0M
2023-07-19 6.59 6.83 6.59 6.70 6.1M
2023-07-18 6.53 6.62 6.52 6.57 4.7M
2023-07-17 6.44 6.55 6.38 6.53 5.8M
2023-07-14 6.43 6.47 6.36 6.39 2.9M
2023-07-13 6.33 6.44 6.30 6.43 6.2M
2023-07-12 6.41 6.47 6.28 6.29 3.8M
2023-07-11 6.39 6.44 6.37 6.43 2.6M
2023-07-10 6.44 6.45 6.33 6.42 3.5M
2023-07-07 6.36 6.40 6.26 6.35 4.2M
2023-07-06 6.30 6.37 6.26 6.35 5.1M
2023-07-05 6.43 6.43 6.25 6.30 5.8M
2023-07-04 6.40 6.49 6.33 6.44 8.0M
2023-07-03 6.24 6.61 6.21 6.42 15.3M
2023-06-30 6.00 6.28 6.00 6.21 9.3M
2023-06-29 6.01 6.06 5.97 5.99 4.5M
2023-06-28 5.98 6.06 5.92 6.02 6.3M
2023-06-27 5.83 6.01 5.81 5.98 6.7M
2023-06-26 5.89 5.96 5.82 5.82 6.2M
2023-06-21 6.12 6.13 5.94 5.94 8.1M
2023-06-20 6.30 6.33 6.06 6.09 11.0M
2023-06-19 6.51 6.54 6.29 6.32 11.8M
2023-06-16 6.64 6.68 6.46 6.50 12.8M
2023-06-15 6.88 6.88 6.42 6.61 20.1M
2023-06-14 7.01 7.01 6.77 6.80 22.1M
2023-06-13 6.85 7.38 6.85 7.17 30.5M
2023-06-12 6.80 7.19 6.71 6.82 25.6M
2023-06-09 6.62 7.31 6.52 6.82 26.7M
2023-06-08 6.66 6.77 6.31 6.72 25.4M
2023-06-07 6.54 7.09 6.54 6.90 30.9M
2023-06-06 7.23 7.47 6.54 6.80 41.4M
2023-06-05 6.19 6.79 6.09 6.79 8.0M
2023-06-02 5.90 6.49 5.90 6.17 10.5M
2023-06-01 5.89 6.00 5.75 5.95 4.9M
2023-05-31 5.76 5.99 5.75 5.89 3.5M
2023-05-30 5.84 5.84 5.68 5.77 2.3M
2023-05-29 5.92 6.02 5.77 5.79 2.3M
2023-05-26 5.92 5.97 5.79 5.92 2.3M
2023-05-25 5.89 5.92 5.79 5.91 2.7M
2023-05-24 5.92 5.99 5.89 5.90 2.0M
2023-05-23 6.00 6.00 5.89 5.94 1.9M
2023-05-22 5.97 6.00 5.88 5.95 2.2M
2023-05-19 6.04 6.05 5.94 5.96 2.3M
2023-05-18 5.96 6.04 5.92 6.04 3.2M
2023-05-17 5.95 5.99 5.88 5.98 2.5M
2023-05-16 5.97 6.00 5.87 5.93 2.2M
2023-05-15 5.95 6.03 5.88 5.97 3.5M
2023-05-12 5.94 6.02 5.87 5.95 3.1M
2023-05-11 5.73 5.98 5.68 5.96 4.8M
2023-05-10 5.77 5.82 5.71 5.75 2.3M
2023-05-09 5.82 5.84 5.68 5.75 4.3M
2023-05-08 5.74 5.86 5.74 5.78 4.0M
2023-05-05 5.79 5.84 5.65 5.80 4.8M
2023-05-04 5.56 5.82 5.52 5.75 7.2M
2023-04-28 5.41 5.59 5.36 5.57 2.5M
2023-04-27 5.41 5.50 5.36 5.38 2.4M
2023-04-26 5.20 5.45 5.17 5.44 3.4M
2023-04-25 5.32 5.33 5.13 5.22 2.8M
2023-04-24 5.23 5.34 5.12 5.30 4.4M
2023-04-21 5.40 5.40 5.22 5.23 3.7M
2023-04-20 5.50 5.53 5.34 5.39 4.3M
2023-04-19 5.50 5.60 5.49 5.54 3.1M
2023-04-18 5.65 5.65 5.50 5.52 4.0M
2023-04-17 5.80 5.82 5.62 5.63 8.5M
2023-04-14 5.59 6.05 5.59 5.78 11.0M
2023-04-13 5.53 5.62 5.48 5.62 3.5M
2023-04-12 5.56 5.59 5.47 5.52 2.4M
2023-04-11 5.54 5.61 5.48 5.54 4.0M
2023-04-10 5.76 5.79 5.50 5.51 4.9M
2023-04-07 5.76 5.80 5.66 5.77 2.9M
2023-04-06 5.91 5.91 5.75 5.76 3.7M
2023-04-04 6.09 6.10 5.88 5.91 3.7M
2023-04-03 6.10 6.10 5.99 6.09 3.9M
2023-03-31 5.98 6.07 5.90 6.05 3.6M
2023-03-30 6.04 6.09 5.91 5.95 3.0M
2023-03-29 6.06 6.20 6.00 6.03 3.8M
2023-03-28 6.07 6.14 5.94 6.01 4.1M
2023-03-27 6.02 6.05 5.94 6.03 3.0M
2023-03-24 6.05 6.05 5.95 6.02 2.3M
2023-03-23 6.03 6.09 5.93 6.02 3.4M
2023-03-22 5.95 6.11 5.91 6.04 4.3M
2023-03-21 5.68 5.95 5.67 5.95 4.2M
2023-03-20 5.76 5.79 5.62 5.69 3.0M
2023-03-17 5.72 5.82 5.72 5.75 2.3M
2023-03-16 5.80 5.80 5.68 5.72 2.6M
2023-03-15 5.75 5.85 5.70 5.85 2.4M
2023-03-14 5.82 5.84 5.62 5.71 2.9M
2023-03-13 5.78 5.83 5.73 5.82 3.0M
2023-03-10 5.96 5.98 5.82 5.83 3.0M
2023-03-09 6.06 6.06 5.90 5.96 3.0M
2023-03-08 5.96 6.07 5.88 6.04 4.1M
2023-03-07 6.16 6.16 5.91 5.95 7.3M
2023-03-06 6.07 6.25 6.01 6.21 7.5M
2023-03-03 6.06 6.11 5.98 6.04 2.8M
2023-03-02 6.08 6.19 6.03 6.06 3.3M
2023-03-01 6.10 6.12 6.04 6.08 3.4M
2023-02-28 5.97 6.14 5.96 6.10 4.6M
2023-02-27 6.02 6.06 5.95 5.97 2.6M
2023-02-24 5.99 6.15 5.96 6.01 3.8M
2023-02-23 5.93 6.01 5.90 5.97 3.6M
2023-02-22 5.99 5.99 5.89 5.93 3.5M
2023-02-21 5.95 6.01 5.89 6.00 2.8M
2023-02-20 5.94 5.98 5.85 5.96 2.4M
2023-02-17 5.89 6.04 5.88 5.94 4.8M
2023-02-16 5.97 6.05 5.81 5.87 5.0M
2023-02-15 5.98 6.01 5.93 5.95 3.4M
2023-02-14 6.02 6.11 5.95 5.97 4.8M
2023-02-13 5.96 6.01 5.91 5.97 5.0M
2023-02-10 5.99 6.08 5.95 5.96 3.4M
2023-02-09 5.95 6.02 5.91 6.00 3.4M
2023-02-08 6.04 6.06 5.95 5.95 3.3M
2023-02-07 6.05 6.08 5.93 6.02 4.7M
2023-02-06 6.02 6.07 5.97 5.99 6.3M
2023-02-03 6.05 6.13 5.97 6.00 7.3M
2023-02-02 6.01 6.34 6.01 6.09 10.0M
2023-02-01 6.08 6.09 5.89 6.05 14.3M
2023-01-31 6.20 6.20 5.79 5.97 20.0M
2023-01-30 5.70 6.11 5.65 6.11 15.1M
2023-01-20 5.28 5.63 5.28 5.55 7.2M
2023-01-19 5.22 5.29 5.21 5.28 2.4M
2023-01-18 5.23 5.26 5.19 5.22 3.1M
2023-01-17 5.28 5.38 5.18 5.21 3.8M
2023-01-16 5.22 5.35 5.21 5.30 3.6M
2023-01-13 5.28 5.33 5.23 5.27 2.7M
2023-01-12 5.40 5.43 5.21 5.27 4.1M
2023-01-11 5.54 5.55 5.34 5.36 2.9M
2023-01-10 5.66 5.66 5.47 5.52 3.5M
2023-01-09 5.59 5.74 5.59 5.65 2.9M
2023-01-06 5.82 5.86 5.54 5.59 5.3M
2023-01-05 6.00 6.00 5.76 5.78 4.6M
2023-01-04 5.86 6.00 5.84 5.98 6.0M
2023-01-03 5.88 5.94 5.79 5.87 6.0M