Tianjin Jinrong Tianyu Precision Machinery

300988
🏛️ china →
22.95
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
2025-09-29 22.51 23.04 22.19 22.95 3.8M
2025-09-26 22.51 23.04 22.36 22.53 2.8M
2025-09-25 22.84 23.32 22.54 22.54 3.2M
2025-09-24 22.66 22.97 22.54 22.85 3.8M
2025-09-23 23.21 23.43 22.33 22.84 5.1M
2025-09-22 23.41 23.63 23.07 23.23 3.5M
2025-09-19 23.90 24.00 23.12 23.30 5.0M
2025-09-18 24.46 24.85 23.58 23.95 6.3M
2025-09-17 24.57 24.75 24.30 24.44 3.8M
2025-09-16 24.09 24.68 23.80 24.57 4.9M
2025-09-15 24.30 24.82 24.18 24.19 4.2M
2025-09-12 24.25 24.74 23.90 24.24 4.9M
2025-09-11 23.89 24.27 23.50 24.09 3.8M
2025-09-10 23.96 24.55 23.81 23.93 3.8M
2025-09-09 24.74 24.74 23.70 23.90 5.8M
2025-09-08 24.97 25.18 24.20 24.75 7.5M
2025-09-05 23.82 25.10 23.65 24.84 7.6M
2025-09-04 24.20 24.72 23.41 23.85 6.4M
2025-09-03 25.00 25.00 23.99 24.17 8.4M
2025-09-02 24.41 25.23 23.54 25.16 14.3M
2025-09-01 24.05 24.62 23.43 24.62 13.0M
2025-08-29 23.86 24.73 23.22 23.70 12.0M
2025-08-28 22.66 23.20 22.13 22.96 5.1M
2025-08-27 23.42 23.60 22.55 22.66 4.3M
2025-08-26 23.32 23.62 23.11 23.40 3.9M
2025-08-25 23.63 23.71 22.89 23.34 6.0M
2025-08-22 23.64 23.78 23.35 23.51 4.1M
2025-08-21 24.15 24.21 23.47 23.60 3.9M
2025-08-20 23.69 24.14 23.50 24.01 4.6M
2025-08-19 23.36 24.03 23.20 23.84 7.4M
2025-08-18 22.65 23.57 22.53 23.35 7.4M
2025-08-15 21.94 22.55 21.94 22.51 4.2M
2025-08-14 22.50 22.87 21.90 21.93 4.5M
2025-08-13 22.46 22.50 22.15 22.42 4.0M
2025-08-12 22.36 22.42 22.01 22.37 4.3M
2025-08-11 21.95 22.47 21.95 22.36 5.8M
2025-08-08 21.63 21.90 21.52 21.82 3.4M
2025-08-07 21.81 21.88 21.58 21.70 3.8M
2025-08-06 21.65 21.88 21.49 21.82 4.7M
2025-08-05 21.38 21.65 21.33 21.60 4.9M
2025-08-04 20.97 21.28 20.73 21.28 3.9M
2025-08-01 20.78 20.99 20.71 20.88 3.3M
2025-07-31 21.15 21.38 20.55 20.72 4.3M
2025-07-30 21.36 21.36 21.02 21.16 3.5M
2025-07-29 21.36 21.50 21.16 21.37 3.5M
2025-07-28 21.25 21.47 21.20 21.41 4.3M
2025-07-25 21.08 21.35 20.98 21.31 4.2M
2025-07-24 20.95 21.15 20.90 21.11 3.1M
2025-07-23 21.18 21.18 20.90 20.95 3.6M
2025-07-22 21.19 21.29 21.00 21.18 3.9M
2025-07-21 21.05 21.27 20.96 21.19 4.0M
2025-07-18 21.06 21.18 20.90 21.01 3.1M
2025-07-17 21.07 21.09 20.88 21.05 4.3M
2025-07-16 20.88 21.16 20.75 20.98 5.7M
2025-07-15 20.90 20.95 20.52 20.69 4.2M
2025-07-14 20.43 20.99 20.41 20.90 6.5M
2025-07-11 20.51 20.57 20.32 20.47 3.6M
2025-07-10 20.58 20.68 20.36 20.49 3.6M
2025-07-09 20.82 20.93 20.55 20.58 4.8M
2025-07-08 20.50 20.86 20.50 20.80 4.7M
2025-07-07 20.30 20.64 20.14 20.61 3.8M
2025-07-04 20.65 20.80 20.23 20.26 6.0M
2025-07-03 20.47 20.88 20.47 20.75 5.0M
2025-07-02 20.87 20.94 20.50 20.67 6.1M
2025-07-01 21.10 21.17 20.62 20.87 12.2M
2025-06-30 21.01 21.37 20.70 21.33 17.6M
2025-06-27 23.90 25.15 21.88 21.88 31.8M
2025-06-26 22.10 22.94 21.92 22.66 14.4M
2025-06-25 21.81 22.22 21.60 22.20 9.3M
2025-06-24 21.17 21.99 20.88 21.88 10.5M
2025-06-23 21.10 21.28 20.38 20.73 10.2M
2025-06-20 21.45 21.75 21.05 21.63 6.6M
2025-06-19 21.68 21.98 21.26 21.50 6.1M
2025-06-18 21.51 21.89 21.29 21.68 6.4M
2025-06-17 21.28 21.66 21.10 21.56 7.5M
2025-06-16 21.01 21.79 20.60 21.25 9.3M
2025-06-13 20.76 20.85 20.25 20.38 3.3M
2025-06-12 20.85 21.08 20.64 20.93 3.2M
2025-06-11 20.80 21.08 20.65 20.84 4.8M
2025-06-10 20.80 21.06 20.18 20.49 3.5M
2025-06-09 20.90 21.16 20.73 20.88 3.8M
2025-06-06 20.68 20.92 20.40 20.84 3.7M
2025-06-05 20.60 20.76 20.31 20.69 2.7M
2025-06-04 20.60 20.99 20.39 20.59 3.9M
2025-06-03 20.36 20.64 19.95 20.57 4.4M
2025-05-30 20.66 20.70 19.93 20.09 4.4M
2025-05-29 20.53 21.30 20.39 20.79 5.0M
2025-05-28 20.84 21.11 20.45 20.65 3.9M
2025-05-27 20.94 21.06 20.53 20.77 3.6M
2025-05-26 20.90 21.10 20.68 20.91 3.8M
2025-05-23 21.15 21.36 20.73 20.80 8.0M
2025-05-22 22.30 22.48 21.06 21.20 14.4M
2025-05-21 22.37 22.85 21.90 22.64 11.0M
2025-05-20 22.14 22.74 21.50 22.64 11.4M
2025-05-19 21.75 22.73 21.21 22.19 12.0M
2025-05-16 21.43 22.12 21.00 21.73 7.3M
2025-05-15 21.13 22.41 20.78 21.30 9.1M
2025-05-14 21.35 21.68 20.98 21.17 4.6M
2025-05-13 21.76 21.94 21.29 21.34 5.5M
2025-05-12 21.51 22.39 21.51 21.62 7.5M
2025-05-09 21.34 22.02 21.15 21.34 6.3M
2025-05-08 20.56 21.58 20.56 21.48 6.3M
2025-05-07 20.99 21.15 20.51 20.80 6.9M
2025-05-06 20.88 20.99 20.28 20.84 9.5M
2025-04-30 19.62 20.08 19.52 20.02 4.5M
2025-04-29 18.96 19.64 18.85 19.62 5.0M
2025-04-28 19.17 19.30 18.71 18.90 4.8M
2025-04-25 18.58 18.89 18.41 18.72 4.1M
2025-04-24 18.43 18.80 18.13 18.47 5.1M
2025-04-23 18.06 18.40 17.90 18.40 4.3M
2025-04-22 17.90 18.07 17.63 17.79 4.0M
2025-04-21 17.38 17.95 17.30 17.88 2.7M
2025-04-18 17.35 17.70 17.25 17.50 2.3M
2025-04-17 17.53 17.86 17.42 17.50 2.7M
2025-04-16 18.15 18.29 17.35 17.68 3.8M
2025-04-15 18.24 18.55 18.06 18.37 2.8M
2025-04-14 18.34 18.68 18.05 18.30 3.9M
2025-04-11 17.40 18.08 17.29 17.91 3.4M
2025-04-10 17.42 18.08 17.40 17.42 4.9M
2025-04-09 16.00 17.05 14.85 16.94 7.0M
2025-04-08 16.55 17.47 15.93 16.38 6.1M
2025-04-07 18.00 19.00 15.88 15.93 7.2M
2025-04-03 20.19 20.60 19.60 19.85 3.5M
2025-04-02 20.40 20.88 20.26 20.48 3.0M
2025-04-01 20.61 21.08 20.46 20.56 4.0M
2025-03-31 20.28 20.65 19.67 20.41 4.4M
2025-03-28 20.71 20.90 20.28 20.28 2.8M
2025-03-27 21.18 21.18 20.58 20.71 4.1M
2025-03-26 20.55 21.55 20.51 21.20 4.8M
2025-03-25 20.85 21.16 20.38 20.65 3.6M
2025-03-24 21.64 21.78 20.22 20.91 5.5M
2025-03-21 22.35 22.35 21.58 21.61 5.8M
2025-03-20 22.54 22.64 22.22 22.42 6.3M
2025-03-19 22.88 23.11 22.31 22.67 9.9M
2025-03-18 22.12 23.25 21.90 22.97 10.9M
2025-03-17 21.53 22.30 21.50 22.10 6.7M
2025-03-14 21.41 21.70 21.20 21.65 5.1M
2025-03-13 21.80 21.99 21.04 21.35 6.1M
2025-03-12 21.77 22.40 21.77 22.00 7.2M
2025-03-11 21.63 22.05 21.36 21.75 7.3M
2025-03-10 21.98 22.57 21.50 22.11 10.2M
2025-03-07 21.09 22.35 20.75 21.93 13.6M
2025-03-06 21.10 21.42 20.95 21.23 9.5M
2025-03-05 20.63 21.10 20.63 21.09 11.4M
2025-03-04 20.49 21.18 20.26 20.75 12.5M
2025-03-03 22.89 23.20 21.00 21.20 21.4M
2025-02-28 25.68 25.68 22.55 23.84 29.5M
2025-02-27 21.40 21.90 20.88 21.40 7.9M
2025-02-26 21.74 21.92 21.22 21.56 9.6M
2025-02-25 20.99 21.86 20.75 21.53 10.7M
2025-02-24 20.65 21.25 20.30 21.20 7.3M
2025-02-21 20.39 20.78 20.20 20.66 5.7M
2025-02-20 20.05 20.74 19.86 20.58 6.1M
2025-02-19 19.42 20.11 19.42 20.08 5.2M
2025-02-18 19.81 20.49 19.50 19.58 6.0M
2025-02-17 19.54 19.88 19.45 19.84 3.9M
2025-02-14 19.40 19.88 19.40 19.54 3.3M
2025-02-13 20.05 20.09 19.49 19.51 4.5M
2025-02-12 19.63 20.47 19.34 20.05 7.6M
2025-02-11 19.41 19.86 19.16 19.67 6.4M
2025-02-10 19.43 19.58 19.11 19.50 7.9M
2025-02-07 19.14 20.30 18.99 19.84 10.0M
2025-02-06 18.61 19.04 18.26 19.04 4.1M
2025-02-05 18.25 18.56 18.25 18.39 3.1M
2025-01-27 18.74 18.93 18.17 18.21 4.0M
2025-01-24 18.48 18.94 18.46 18.75 6.2M
2025-01-23 18.88 19.83 18.83 18.85 11.4M
2025-01-22 17.78 19.19 17.56 18.51 6.7M
2025-01-21 17.90 18.00 17.50 17.85 1.8M
2025-01-20 17.68 17.96 17.50 17.83 2.0M
2025-01-17 17.52 17.62 17.30 17.52 1.9M
2025-01-16 17.57 17.86 17.31 17.49 2.3M
2025-01-15 17.70 17.93 17.46 17.51 1.8M
2025-01-14 16.84 17.74 16.84 17.74 3.1M
2025-01-13 16.54 17.15 16.14 16.84 1.8M
2025-01-10 17.13 17.48 16.55 16.67 2.3M
2025-01-09 17.09 17.42 16.90 17.24 1.9M
2025-01-08 17.24 17.32 16.56 17.19 2.4M
2025-01-07 17.13 17.38 16.72 17.29 2.9M
2025-01-06 16.56 17.39 15.90 17.22 4.5M
2025-01-03 17.42 17.87 16.56 16.60 3.5M
2025-01-02 18.00 18.20 17.11 17.37 2.7M