Shandong Jinjing Science & Tech

600586
🏛️ china →
4.98
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 8.97 9.26 8.97 9.26 24.5M
2021-12-30 8.89 8.99 8.88 8.95 12.5M
2021-12-29 8.93 8.97 8.85 8.89 13.6M
2021-12-28 8.87 8.98 8.84 8.97 12.4M
2021-12-27 8.92 9.00 8.85 8.87 18.3M
2021-12-24 9.19 9.20 8.95 9.02 22.1M
2021-12-23 9.17 9.23 9.08 9.19 18.8M
2021-12-22 9.24 9.29 9.15 9.17 16.3M
2021-12-21 9.14 9.26 9.10 9.22 14.9M
2021-12-20 9.49 9.50 9.11 9.14 33.2M
2021-12-17 9.75 9.75 9.51 9.52 32.6M
2021-12-16 9.33 9.72 9.32 9.72 48.8M
2021-12-15 9.26 9.37 9.23 9.26 16.2M
2021-12-14 9.54 9.54 9.24 9.25 34.8M
2021-12-13 9.45 9.64 9.40 9.54 24.4M
2021-12-10 9.57 9.61 9.43 9.47 24.3M
2021-12-09 9.60 9.66 9.53 9.62 25.2M
2021-12-08 9.69 9.76 9.62 9.69 27.8M
2021-12-07 9.93 9.97 9.56 9.80 41.1M
2021-12-06 9.69 9.98 9.53 9.77 59.0M
2021-12-03 9.25 9.65 9.15 9.62 48.6M
2021-12-02 9.39 9.40 9.23 9.23 20.6M
2021-12-01 9.38 9.43 9.25 9.42 24.0M
2021-11-30 9.38 9.56 9.32 9.38 24.9M
2021-11-29 9.24 9.41 9.08 9.35 23.8M
2021-11-26 9.48 9.53 9.39 9.42 19.3M
2021-11-25 9.49 9.58 9.42 9.43 17.6M
2021-11-24 9.57 9.57 9.42 9.49 22.4M
2021-11-23 9.61 9.66 9.49 9.57 31.5M
2021-11-22 9.38 9.68 9.35 9.66 39.8M
2021-11-19 9.33 9.39 9.13 9.36 36.3M
2021-11-18 9.19 9.45 9.15 9.33 38.1M
2021-11-17 8.92 9.23 8.92 9.19 25.0M
2021-11-16 9.16 9.23 8.95 8.98 26.0M
2021-11-15 9.34 9.35 9.08 9.16 29.1M
2021-11-12 9.17 9.37 9.11 9.34 37.3M
2021-11-11 9.00 9.20 8.95 9.18 34.3M
2021-11-10 9.00 9.04 8.73 9.01 41.2M
2021-11-09 9.08 9.34 9.02 9.07 30.8M
2021-11-08 9.04 9.13 8.94 9.02 25.6M
2021-11-05 9.60 9.60 8.88 9.03 65.5M
2021-11-04 9.61 9.75 9.60 9.70 25.5M
2021-11-03 9.67 9.81 9.23 9.61 44.3M
2021-11-02 10.40 10.45 9.71 9.77 58.3M
2021-11-01 10.04 10.45 9.96 10.40 46.8M
2021-10-29 9.83 10.19 9.83 10.06 40.2M
2021-10-28 10.14 10.29 9.80 9.86 43.6M
2021-10-27 10.39 10.44 10.02 10.18 45.7M
2021-10-26 10.46 10.61 10.26 10.40 35.8M
2021-10-25 10.20 10.60 10.13 10.50 39.0M
2021-10-22 10.71 10.75 10.28 10.35 59.9M
2021-10-21 11.11 11.31 10.76 10.79 54.7M
2021-10-20 11.05 11.35 11.03 11.12 44.8M
2021-10-19 11.40 11.44 11.18 11.24 41.2M
2021-10-18 11.22 11.49 11.05 11.49 50.1M
2021-10-15 11.15 11.44 10.95 11.32 50.8M
2021-10-14 11.25 11.65 11.06 11.33 81.3M
2021-10-13 10.70 11.37 10.64 11.24 97.4M
2021-10-12 10.40 10.68 10.29 10.60 82.6M
2021-10-11 10.66 10.85 10.18 10.31 64.7M
2021-10-08 10.69 10.82 10.19 10.64 42.7M
2021-09-30 10.37 10.54 10.21 10.51 35.0M
2021-09-29 10.70 11.06 10.30 10.32 52.8M
2021-09-28 10.42 11.08 10.42 10.82 55.7M
2021-09-27 11.12 11.27 10.13 10.42 68.7M
2021-09-24 11.30 11.42 10.92 11.10 54.6M
2021-09-23 11.60 12.16 11.34 11.43 73.2M
2021-09-22 11.94 11.95 10.95 11.69 111.5M
2021-09-17 12.01 12.76 11.91 12.17 70.8M
2021-09-16 12.54 12.68 12.00 12.07 79.8M
2021-09-15 11.88 12.80 11.83 12.74 102.0M
2021-09-14 11.98 12.42 11.87 11.97 66.6M
2021-09-13 12.35 12.69 11.98 12.13 88.4M
2021-09-10 12.75 12.97 12.15 12.57 88.9M
2021-09-09 13.00 13.03 12.61 12.80 91.8M
2021-09-08 12.52 13.48 12.30 13.30 134.6M
2021-09-07 12.22 12.64 11.91 12.56 99.7M
2021-09-06 12.77 12.98 11.85 12.22 124.9M
2021-09-03 13.25 13.72 12.75 13.05 163.6M
2021-09-02 11.82 12.84 11.76 12.84 133.4M
2021-09-01 12.55 13.13 11.40 11.67 156.8M
2021-08-31 12.25 12.91 11.82 12.67 138.1M
2021-08-30 11.60 12.08 11.51 11.80 118.7M
2021-08-27 11.01 11.44 10.65 11.41 113.8M
2021-08-26 10.89 11.46 10.78 11.13 115.7M
2021-08-25 10.80 11.32 10.33 11.06 112.7M
2021-08-24 10.66 10.92 10.42 10.80 70.5M
2021-08-23 10.66 10.77 10.48 10.65 59.1M
2021-08-20 10.15 10.63 9.95 10.60 68.5M
2021-08-19 10.10 10.28 9.95 10.17 46.2M
2021-08-18 10.10 10.43 9.97 10.22 58.0M
2021-08-17 10.60 10.77 10.03 10.13 71.0M
2021-08-16 11.07 11.18 10.52 10.62 69.2M
2021-08-13 11.05 11.13 10.72 10.94 58.0M
2021-08-12 11.04 11.32 10.84 11.08 87.2M
2021-08-11 11.32 11.52 11.00 11.04 110.5M
2021-08-10 11.32 12.12 11.20 11.50 146.0M
2021-08-09 10.63 11.32 10.33 11.32 149.0M
2021-08-06 10.19 10.38 9.95 10.29 56.5M
2021-08-05 10.21 10.36 9.96 10.13 53.5M
2021-08-04 9.91 10.41 9.91 10.32 61.1M
2021-08-03 10.11 10.38 9.82 10.01 63.2M
2021-08-02 9.60 10.18 9.57 10.17 71.2M
2021-07-30 9.57 9.89 9.54 9.72 54.1M
2021-07-29 9.32 9.82 9.32 9.69 69.1M
2021-07-28 8.89 9.37 8.31 9.19 98.4M
2021-07-27 10.06 10.26 9.12 9.12 122.2M
2021-07-26 10.29 10.72 9.89 10.13 95.0M
2021-07-23 11.00 11.08 10.48 10.60 107.5M
2021-07-22 10.66 11.46 10.39 11.16 133.0M
2021-07-21 10.85 10.96 10.32 10.66 119.0M
2021-07-20 10.10 10.53 10.00 10.37 72.2M
2021-07-19 10.65 10.90 10.23 10.31 101.9M
2021-07-16 9.95 10.75 9.95 10.38 109.6M
2021-07-15 9.81 10.16 9.68 10.06 114.4M
2021-07-14 11.00 11.00 9.97 9.99 190.0M
2021-07-13 9.84 10.81 9.84 10.81 168.3M
2021-07-12 9.37 10.16 9.12 9.83 171.2M
2021-07-09 9.02 9.34 8.91 9.24 95.5M
2021-07-08 9.10 9.58 9.04 9.15 131.7M
2021-07-07 8.89 9.43 8.64 9.11 135.8M
2021-07-06 9.04 9.44 8.77 9.08 133.6M
2021-07-05 8.99 9.13 8.81 8.89 105.8M
2021-07-02 8.92 9.04 8.71 8.80 103.3M
2021-07-01 9.33 9.44 8.82 8.82 134.2M
2021-06-30 9.49 9.60 9.18 9.31 191.9M
2021-06-29 9.05 9.79 8.98 9.42 300.8M
2021-06-28 8.35 8.93 8.30 8.93 247.9M
2021-06-25 7.38 8.12 7.38 8.12 135.1M
2021-06-24 7.17 7.49 7.16 7.38 111.5M
2021-06-23 6.79 7.14 6.79 7.08 50.7M
2021-06-22 6.78 6.88 6.76 6.82 18.6M
2021-06-21 6.77 6.94 6.72 6.81 35.0M
2021-06-18 6.57 6.75 6.45 6.72 28.3M
2021-06-17 6.55 6.65 6.55 6.60 21.5M
2021-06-16 7.03 7.04 6.36 6.62 83.6M
2021-06-15 7.05 7.18 6.98 7.05 34.7M
2021-06-11 7.35 7.49 7.10 7.11 59.1M
2021-06-10 7.06 7.40 7.04 7.35 75.2M
2021-06-09 7.13 7.23 6.98 7.13 40.5M
2021-06-08 7.25 7.32 7.07 7.12 48.0M
2021-06-07 6.86 7.40 6.85 7.29 88.6M
2021-06-04 6.98 7.04 6.79 6.86 42.6M
2021-06-03 7.00 7.14 6.89 7.05 43.7M
2021-06-02 7.00 7.20 6.95 7.03 50.9M
2021-06-01 6.72 7.04 6.65 7.04 50.1M
2021-05-31 6.65 6.80 6.44 6.80 45.5M
2021-05-28 6.92 6.96 6.73 6.82 33.7M
2021-05-27 6.92 7.03 6.85 6.92 33.2M
2021-05-26 6.86 6.96 6.84 6.90 26.7M
2021-05-25 6.71 6.94 6.65 6.87 40.9M
2021-05-24 6.68 6.72 6.62 6.69 22.6M
2021-05-21 6.70 6.79 6.65 6.68 27.8M
2021-05-20 6.98 6.98 6.56 6.71 56.7M
2021-05-19 7.00 7.13 6.93 7.09 32.3M
2021-05-18 7.08 7.12 6.99 7.04 28.2M
2021-05-17 7.05 7.17 7.00 7.06 38.6M
2021-05-14 7.17 7.23 6.96 7.04 49.8M
2021-05-13 7.31 7.54 7.09 7.12 60.9M
2021-05-12 7.20 7.46 7.18 7.43 63.1M
2021-05-11 7.40 7.46 6.96 7.28 84.0M
2021-05-10 7.10 7.52 7.07 7.49 84.4M
2021-05-07 7.00 7.28 6.92 7.13 74.1M
2021-05-06 7.06 7.13 6.93 7.03 48.8M
2021-04-30 6.87 7.04 6.84 6.98 43.7M
2021-04-29 6.97 7.05 6.82 6.90 37.5M
2021-04-28 6.73 7.03 6.65 6.90 50.5M
2021-04-27 6.83 6.90 6.64 6.70 34.5M
2021-04-26 6.87 7.10 6.77 6.77 62.7M
2021-04-23 7.10 7.15 6.50 6.80 109.5M
2021-04-22 7.01 7.11 6.81 7.05 57.9M
2021-04-21 6.80 7.13 6.76 7.00 40.5M
2021-04-20 6.81 7.01 6.71 6.82 37.5M
2021-04-19 6.65 6.83 6.61 6.80 31.3M
2021-04-16 6.47 6.67 6.42 6.65 31.2M
2021-04-15 6.29 6.49 6.25 6.43 21.8M
2021-04-14 6.23 6.35 6.18 6.35 20.2M
2021-04-13 6.17 6.34 6.16 6.27 31.6M
2021-04-12 6.40 6.55 6.20 6.22 70.2M
2021-04-09 7.17 7.20 6.54 6.63 113.5M
2021-04-08 7.26 7.50 7.21 7.27 53.9M
2021-04-07 7.15 7.32 7.11 7.30 48.4M
2021-04-06 6.70 7.20 6.68 7.16 60.0M
2021-04-02 6.59 6.67 6.50 6.66 24.7M
2021-04-01 6.60 6.71 6.56 6.59 20.3M
2021-03-31 6.69 6.72 6.48 6.66 23.5M
2021-03-30 6.65 6.75 6.57 6.69 27.1M
2021-03-29 6.60 6.76 6.52 6.65 33.2M
2021-03-26 6.34 6.68 6.34 6.59 44.4M
2021-03-25 6.26 6.32 6.13 6.25 19.9M
2021-03-24 6.39 6.48 6.22 6.30 27.4M
2021-03-23 6.41 6.77 6.41 6.50 39.0M
2021-03-22 6.24 6.46 6.22 6.39 25.3M
2021-03-19 6.38 6.45 6.18 6.22 37.4M
2021-03-18 6.44 6.55 6.37 6.49 25.4M
2021-03-17 6.40 6.52 6.29 6.42 25.4M
2021-03-16 6.57 6.70 6.39 6.46 28.5M
2021-03-15 6.74 6.74 6.51 6.59 27.6M
2021-03-12 6.69 6.78 6.56 6.72 28.5M
2021-03-11 6.57 6.75 6.47 6.71 32.4M
2021-03-10 6.75 6.77 6.46 6.53 34.8M
2021-03-09 6.91 7.07 6.41 6.61 69.1M
2021-03-08 7.59 7.59 7.12 7.12 86.9M
2021-03-05 7.28 7.74 7.16 7.66 92.9M
2021-03-04 7.11 7.47 7.05 7.34 87.3M
2021-03-03 7.07 7.49 6.96 7.27 67.0M
2021-03-02 7.28 7.28 6.93 7.07 51.9M
2021-03-01 6.98 7.28 6.91 7.26 57.4M
2021-02-26 6.77 6.98 6.72 6.86 31.4M
2021-02-25 6.95 7.05 6.60 7.00 56.2M
2021-02-24 7.21 7.31 6.75 6.87 81.1M
2021-02-23 7.55 7.60 7.10 7.27 90.8M
2021-02-22 7.54 7.68 7.36 7.41 101.1M
2021-02-19 7.10 7.70 7.05 7.48 140.9M
2021-02-18 6.50 7.02 6.50 7.02 110.2M
2021-02-10 6.80 6.82 6.30 6.38 107.9M
2021-02-09 6.99 7.19 6.78 7.00 75.3M
2021-02-08 6.99 7.49 6.50 7.09 83.8M
2021-02-05 6.88 7.17 6.77 7.06 74.6M
2021-02-04 6.76 6.87 6.54 6.86 53.6M
2021-02-03 6.85 7.04 6.73 6.77 62.2M
2021-02-02 6.68 7.07 6.52 6.89 85.3M
2021-02-01 6.32 6.59 6.08 6.57 63.8M
2021-01-29 6.25 6.47 6.05 6.37 76.2M
2021-01-28 6.85 6.87 6.35 6.35 95.4M
2021-01-27 7.34 7.38 6.81 7.05 79.2M
2021-01-26 7.51 7.65 7.17 7.33 68.2M
2021-01-25 7.72 7.75 7.41 7.50 86.2M
2021-01-22 7.87 8.12 7.73 7.88 93.6M
2021-01-21 7.80 8.15 7.60 7.98 115.4M
2021-01-20 8.01 8.05 7.44 7.80 98.6M
2021-01-19 7.73 8.22 7.57 7.88 137.8M
2021-01-18 7.04 7.52 7.04 7.52 118.4M
2021-01-15 6.93 6.96 6.60 6.84 70.8M
2021-01-14 6.97 7.40 6.81 7.02 80.2M
2021-01-13 7.20 7.69 6.98 7.14 115.5M
2021-01-12 7.02 7.26 6.82 7.24 84.5M
2021-01-11 7.24 7.33 6.69 7.12 106.3M
2021-01-08 6.85 7.58 6.68 7.42 144.3M
2021-01-07 6.53 7.05 6.45 6.89 132.9M
2021-01-06 6.68 6.73 6.44 6.53 73.0M
2021-01-05 6.78 6.94 6.62 6.77 88.1M
2021-01-04 6.52 6.90 6.52 6.80 116.9M