Tellhow Sci-Tech

600590
🏛️ china →
9.76
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 6.38 6.78 6.32 6.68 28.1M
2023-12-28 6.16 6.38 6.12 6.32 6.9M
2023-12-27 6.09 6.18 6.06 6.16 4.4M
2023-12-26 6.24 6.24 6.07 6.10 6.1M
2023-12-25 6.20 6.26 6.17 6.25 4.3M
2023-12-22 6.25 6.29 6.19 6.20 5.7M
2023-12-21 6.19 6.30 6.10 6.26 7.2M
2023-12-20 6.38 6.39 6.21 6.21 6.7M
2023-12-19 6.35 6.39 6.32 6.36 5.2M
2023-12-18 6.50 6.50 6.33 6.35 9.3M
2023-12-15 6.58 6.62 6.48 6.52 6.0M
2023-12-14 6.63 6.67 6.57 6.58 4.8M
2023-12-13 6.59 6.72 6.57 6.62 7.9M
2023-12-12 6.53 6.63 6.50 6.62 7.9M
2023-12-11 6.39 6.53 6.32 6.52 7.9M
2023-12-08 6.55 6.59 6.39 6.42 8.7M
2023-12-07 6.57 6.64 6.52 6.56 7.2M
2023-12-06 6.56 6.68 6.54 6.60 7.2M
2023-12-05 6.71 6.77 6.56 6.60 10.7M
2023-12-04 6.65 6.81 6.64 6.75 14.1M
2023-12-01 6.62 6.65 6.55 6.61 8.8M
2023-11-30 6.73 6.73 6.56 6.64 8.9M
2023-11-29 6.73 6.76 6.68 6.73 6.6M
2023-11-28 6.73 6.76 6.68 6.74 5.9M
2023-11-27 6.62 6.75 6.61 6.74 10.1M
2023-11-24 6.78 6.78 6.62 6.64 11.2M
2023-11-23 6.70 6.79 6.67 6.77 6.8M
2023-11-22 6.79 6.80 6.70 6.71 7.7M
2023-11-21 6.90 6.91 6.75 6.77 9.2M
2023-11-20 6.82 6.89 6.81 6.88 7.0M
2023-11-17 6.71 6.84 6.69 6.84 7.9M
2023-11-16 6.78 6.83 6.70 6.72 7.9M
2023-11-15 6.82 6.86 6.77 6.78 7.6M
2023-11-14 6.81 6.87 6.76 6.81 10.9M
2023-11-13 6.65 6.82 6.61 6.80 17.6M
2023-11-10 6.60 6.68 6.54 6.64 11.5M
2023-11-09 6.69 6.69 6.60 6.63 8.9M
2023-11-08 6.62 6.78 6.59 6.69 12.6M
2023-11-07 6.55 6.65 6.55 6.62 7.2M
2023-11-06 6.54 6.62 6.53 6.59 8.9M
2023-11-03 6.33 6.56 6.33 6.53 9.6M
2023-11-02 6.50 6.56 6.34 6.36 10.4M
2023-11-01 6.50 6.59 6.47 6.51 8.5M
2023-10-31 6.52 6.59 6.47 6.51 10.8M
2023-10-30 6.68 6.75 6.45 6.55 20.8M
2023-10-27 6.77 6.80 6.69 6.78 8.7M
2023-10-26 6.60 6.76 6.55 6.74 8.0M
2023-10-25 6.47 6.71 6.43 6.63 10.0M
2023-10-24 6.36 6.50 6.27 6.47 7.0M
2023-10-23 6.45 6.48 6.32 6.34 6.6M
2023-10-20 6.56 6.64 6.44 6.45 7.0M
2023-10-19 6.59 6.73 6.56 6.60 7.5M
2023-10-18 6.71 6.71 6.58 6.59 7.4M
2023-10-17 6.76 6.77 6.65 6.72 9.8M
2023-10-16 6.77 6.80 6.72 6.78 7.6M
2023-10-13 6.77 6.80 6.73 6.77 6.3M
2023-10-12 6.69 6.81 6.63 6.79 9.8M
2023-10-11 6.68 6.84 6.66 6.74 9.6M
2023-10-10 6.69 6.73 6.66 6.71 6.8M
2023-10-09 6.66 6.71 6.64 6.66 7.1M
2023-09-28 6.59 6.66 6.56 6.64 5.2M
2023-09-27 6.54 6.59 6.50 6.57 4.7M
2023-09-26 6.56 6.58 6.51 6.52 4.6M
2023-09-25 6.62 6.65 6.55 6.56 5.7M
2023-09-22 6.47 6.62 6.47 6.61 7.2M
2023-09-21 6.48 6.60 6.47 6.52 5.4M
2023-09-20 6.56 6.59 6.49 6.49 6.4M
2023-09-19 6.66 6.69 6.56 6.59 6.0M
2023-09-18 6.58 6.70 6.52 6.68 7.1M
2023-09-15 6.59 6.63 6.56 6.62 7.1M
2023-09-14 6.63 6.63 6.55 6.58 5.6M
2023-09-13 6.70 6.71 6.55 6.60 7.8M
2023-09-12 6.67 6.73 6.65 6.71 7.2M
2023-09-11 6.67 6.69 6.59 6.68 8.5M
2023-09-08 6.50 6.68 6.49 6.66 8.5M
2023-09-07 6.61 6.64 6.53 6.53 7.5M
2023-09-06 6.53 6.64 6.46 6.62 8.7M
2023-09-05 6.56 6.57 6.47 6.53 6.8M
2023-09-04 6.45 6.55 6.44 6.54 8.2M
2023-09-01 6.43 6.50 6.38 6.44 7.2M
2023-08-31 6.37 6.47 6.36 6.42 8.5M
2023-08-30 6.40 6.48 6.31 6.43 6.1M
2023-08-29 6.21 6.41 6.20 6.38 7.5M
2023-08-28 6.42 6.49 6.20 6.22 8.7M
2023-08-25 6.30 6.30 6.12 6.16 6.7M
2023-08-24 6.31 6.37 6.23 6.29 5.1M
2023-08-23 6.44 6.46 6.30 6.31 4.7M
2023-08-22 6.40 6.47 6.32 6.46 5.8M
2023-08-21 6.45 6.55 6.39 6.41 5.0M
2023-08-18 6.54 6.58 6.46 6.46 7.4M
2023-08-17 6.34 6.55 6.28 6.53 9.9M
2023-08-16 6.40 6.42 6.32 6.32 5.2M
2023-08-15 6.47 6.50 6.38 6.40 3.7M
2023-08-14 6.40 6.49 6.37 6.48 5.8M
2023-08-11 6.54 6.59 6.43 6.45 6.2M
2023-08-10 6.56 6.60 6.52 6.55 5.4M
2023-08-09 6.68 6.68 6.56 6.58 6.6M
2023-08-08 6.83 6.83 6.64 6.69 8.4M
2023-08-07 6.88 6.88 6.79 6.81 5.5M
2023-08-04 6.84 6.88 6.83 6.87 5.3M
2023-08-03 6.88 6.88 6.80 6.83 4.9M
2023-08-02 6.88 6.96 6.85 6.89 5.2M
2023-08-01 6.90 6.91 6.83 6.88 5.8M
2023-07-31 6.85 6.91 6.82 6.89 6.2M
2023-07-28 6.81 6.87 6.71 6.85 8.3M
2023-07-27 6.81 6.96 6.80 6.84 8.3M
2023-07-26 6.84 6.88 6.79 6.82 5.3M
2023-07-25 6.78 6.92 6.66 6.85 8.9M
2023-07-24 6.67 6.80 6.62 6.72 6.1M
2023-07-21 6.65 6.74 6.62 6.66 7.3M
2023-07-20 6.85 6.88 6.66 6.68 11.2M
2023-07-19 7.06 7.07 6.83 6.87 13.8M
2023-07-18 6.96 7.15 6.85 7.05 12.2M
2023-07-17 6.86 6.98 6.80 6.97 8.6M
2023-07-14 6.90 6.95 6.85 6.87 6.8M
2023-07-13 6.94 6.97 6.85 6.90 8.3M
2023-07-12 7.09 7.10 6.92 6.95 8.3M
2023-07-11 6.98 7.09 6.94 7.09 8.7M
2023-07-10 6.95 7.03 6.92 6.93 5.9M
2023-07-07 6.99 7.01 6.92 6.93 6.1M
2023-07-06 7.05 7.05 6.98 7.02 5.3M
2023-07-05 7.13 7.14 6.99 7.03 8.2M
2023-07-04 7.11 7.15 7.07 7.11 7.2M
2023-07-03 7.14 7.20 7.10 7.13 8.8M
2023-06-30 7.10 7.17 7.06 7.13 12.3M
2023-06-29 6.96 7.13 6.95 7.12 12.0M
2023-06-28 6.97 7.03 6.80 7.01 10.6M
2023-06-27 6.92 6.99 6.85 6.99 8.6M
2023-06-26 6.91 7.06 6.86 6.89 10.5M
2023-06-21 7.03 7.07 6.85 6.90 11.8M
2023-06-20 7.01 7.05 6.97 6.99 9.8M
2023-06-19 6.89 7.12 6.87 7.00 18.0M
2023-06-16 6.86 6.91 6.83 6.90 14.3M
2023-06-15 6.85 6.88 6.79 6.84 9.3M
2023-06-14 6.77 6.88 6.75 6.83 11.2M
2023-06-13 6.70 6.80 6.68 6.78 11.2M
2023-06-12 6.55 6.88 6.50 6.73 15.5M
2023-06-09 6.40 6.55 6.39 6.52 8.1M
2023-06-08 6.45 6.47 6.32 6.40 6.3M
2023-06-07 6.48 6.52 6.40 6.47 5.8M
2023-06-06 6.74 6.74 6.49 6.50 8.4M
2023-06-05 6.75 6.80 6.72 6.75 5.7M
2023-06-02 6.80 6.82 6.73 6.74 6.2M
2023-06-01 6.66 6.82 6.60 6.78 9.1M
2023-05-31 6.72 6.72 6.63 6.66 5.2M
2023-05-30 6.62 6.72 6.50 6.72 7.2M
2023-05-29 6.72 6.75 6.63 6.64 5.0M
2023-05-26 6.74 6.74 6.60 6.71 6.5M
2023-05-25 6.66 6.77 6.64 6.73 6.7M
2023-05-24 6.69 6.74 6.62 6.66 6.0M
2023-05-23 6.72 6.78 6.67 6.67 5.3M
2023-05-22 6.79 6.83 6.73 6.75 5.5M
2023-05-19 6.80 6.82 6.70 6.78 6.9M
2023-05-18 6.84 6.87 6.76 6.80 9.7M
2023-05-17 6.65 6.82 6.64 6.80 14.5M
2023-05-16 6.62 6.75 6.58 6.66 10.6M
2023-05-15 6.53 6.61 6.50 6.61 6.0M
2023-05-12 6.61 6.64 6.48 6.51 5.4M
2023-05-11 6.59 6.61 6.54 6.58 4.6M
2023-05-10 6.54 6.63 6.51 6.57 7.6M
2023-05-09 6.62 6.66 6.52 6.54 9.4M
2023-05-08 6.54 6.63 6.50 6.61 10.8M
2023-05-05 6.56 6.61 6.50 6.57 9.8M
2023-05-04 6.23 6.64 6.20 6.56 18.7M
2023-04-28 6.15 6.27 6.11 6.25 5.6M
2023-04-27 6.13 6.17 6.04 6.12 5.1M
2023-04-26 5.97 6.12 5.97 6.09 5.8M
2023-04-25 6.08 6.12 5.92 6.00 7.3M
2023-04-24 6.20 6.25 6.07 6.09 6.8M
2023-04-21 6.25 6.41 6.16 6.17 10.7M
2023-04-20 6.35 6.40 6.25 6.31 7.4M
2023-04-19 6.45 6.47 6.35 6.39 7.5M
2023-04-18 6.49 6.53 6.40 6.44 7.1M
2023-04-17 6.49 6.55 6.47 6.52 6.0M
2023-04-14 6.50 6.53 6.44 6.48 7.6M
2023-04-13 6.66 6.66 6.47 6.50 9.7M
2023-04-12 6.59 6.67 6.58 6.66 6.2M
2023-04-11 6.60 6.61 6.49 6.60 6.9M
2023-04-10 6.77 6.80 6.56 6.57 9.7M
2023-04-07 6.76 6.80 6.71 6.74 7.2M
2023-04-06 6.74 6.77 6.64 6.74 9.1M
2023-04-04 6.87 6.87 6.71 6.73 11.1M
2023-04-03 6.55 6.88 6.54 6.78 17.6M
2023-03-31 6.52 6.56 6.47 6.54 7.0M
2023-03-30 6.64 6.66 6.48 6.50 9.6M
2023-03-29 6.76 6.76 6.57 6.60 12.6M
2023-03-28 6.77 6.80 6.71 6.75 9.9M
2023-03-27 6.83 6.84 6.71 6.75 10.8M
2023-03-24 6.82 6.86 6.75 6.83 10.4M
2023-03-23 6.86 6.86 6.74 6.82 13.1M
2023-03-22 6.85 6.91 6.80 6.85 21.6M
2023-03-21 6.54 7.05 6.50 6.94 34.9M
2023-03-20 6.47 6.56 6.44 6.49 7.2M
2023-03-17 6.42 6.51 6.42 6.47 6.7M
2023-03-16 6.60 6.62 6.38 6.40 9.8M
2023-03-15 6.55 6.65 6.55 6.60 6.8M
2023-03-14 6.65 6.67 6.44 6.54 11.1M
2023-03-13 6.63 6.72 6.55 6.63 9.0M
2023-03-10 6.78 6.82 6.66 6.67 11.3M
2023-03-09 6.84 6.88 6.74 6.81 8.4M
2023-03-08 6.68 6.85 6.68 6.82 13.5M
2023-03-07 6.94 6.96 6.69 6.71 18.5M
2023-03-06 6.79 7.01 6.79 6.96 26.0M
2023-03-03 6.73 6.83 6.69 6.78 13.1M
2023-03-02 6.74 6.81 6.69 6.72 9.0M
2023-03-01 6.70 6.76 6.67 6.75 8.5M
2023-02-28 6.71 6.77 6.65 6.75 8.5M
2023-02-27 6.64 6.83 6.61 6.70 15.2M
2023-02-24 6.59 6.74 6.57 6.70 14.2M
2023-02-23 6.65 6.66 6.53 6.57 6.7M
2023-02-22 6.62 6.68 6.57 6.64 6.6M
2023-02-21 6.60 6.68 6.56 6.63 7.5M
2023-02-20 6.55 6.59 6.47 6.58 5.9M
2023-02-17 6.57 6.62 6.52 6.54 7.6M
2023-02-16 6.69 6.74 6.49 6.54 12.5M
2023-02-15 6.65 6.75 6.63 6.72 7.7M
2023-02-14 6.67 6.69 6.61 6.67 6.8M
2023-02-13 6.58 6.71 6.57 6.67 9.1M
2023-02-10 6.56 6.60 6.53 6.58 6.8M
2023-02-09 6.48 6.58 6.47 6.58 7.7M
2023-02-08 6.55 6.55 6.47 6.49 6.2M
2023-02-07 6.46 6.54 6.45 6.54 8.2M
2023-02-06 6.42 6.52 6.41 6.45 7.2M
2023-02-03 6.46 6.48 6.36 6.46 8.1M
2023-02-02 6.49 6.53 6.43 6.46 8.9M
2023-02-01 6.37 6.47 6.35 6.46 8.5M
2023-01-31 6.32 6.41 6.28 6.38 7.4M
2023-01-30 6.30 6.39 6.28 6.34 9.1M
2023-01-20 6.15 6.22 6.13 6.21 5.2M
2023-01-19 6.08 6.16 6.05 6.15 5.8M
2023-01-18 6.06 6.09 6.01 6.07 4.6M
2023-01-17 6.01 6.06 6.01 6.05 3.5M
2023-01-16 6.02 6.06 5.98 6.04 6.5M
2023-01-13 6.03 6.03 5.95 5.99 3.4M
2023-01-12 5.95 6.03 5.95 5.97 3.8M
2023-01-11 5.99 6.03 5.94 5.95 4.6M
2023-01-10 6.02 6.07 6.01 6.01 3.5M
2023-01-09 6.08 6.13 6.05 6.05 4.2M
2023-01-06 6.07 6.12 6.04 6.05 3.8M
2023-01-05 6.06 6.13 6.02 6.07 7.0M
2023-01-04 6.04 6.12 5.96 6.09 9.5M
2023-01-03 5.83 6.02 5.79 5.97 7.8M