Zhejiang JW Precision Machinery Co

300984
🏛️ china →
70.20
Last Update: 2025-09-26
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 27.01 28.06 26.71 27.96 1.5M
2023-12-28 26.40 27.08 25.84 27.00 1.5M
2023-12-27 25.93 26.43 25.53 26.40 1.6M
2023-12-26 26.71 26.80 25.77 25.99 2.0M
2023-12-25 27.51 27.80 26.70 26.90 2.2M
2023-12-22 28.33 28.93 27.44 27.71 2.7M
2023-12-21 28.17 28.58 27.16 28.45 2.6M
2023-12-20 27.72 28.94 27.30 28.36 3.3M
2023-12-19 27.86 28.00 27.00 27.75 2.1M
2023-12-18 27.29 28.78 26.79 27.98 3.9M
2023-12-15 27.99 28.05 26.82 27.29 2.7M
2023-12-14 29.50 29.99 27.61 28.01 4.2M
2023-12-13 28.58 29.79 27.54 28.71 6.0M
2023-12-12 27.37 28.89 27.32 27.75 4.7M
2023-12-11 26.22 27.45 25.67 27.34 4.7M
2023-12-08 27.02 27.26 25.80 26.03 3.8M
2023-12-07 27.41 28.16 26.82 27.27 5.0M
2023-12-06 28.70 28.78 26.96 27.70 7.9M
2023-12-05 27.60 31.25 27.60 28.90 8.6M
2023-12-04 25.83 26.26 25.62 26.04 2.0M
2023-12-01 26.63 26.66 25.48 25.83 2.2M
2023-11-30 26.74 27.47 26.36 26.63 3.3M
2023-11-29 25.99 27.99 25.80 26.78 3.1M
2023-11-28 25.59 25.95 25.47 25.89 0.6M
2023-11-27 25.46 25.77 25.21 25.47 0.6M
2023-11-24 25.73 25.83 25.23 25.43 0.8M
2023-11-23 25.37 25.86 25.37 25.73 0.6M
2023-11-22 25.80 25.90 25.37 25.37 0.5M
2023-11-21 25.99 26.23 25.67 25.79 0.5M
2023-11-20 25.61 26.08 25.54 25.99 0.6M
2023-11-17 25.51 25.62 25.08 25.54 0.5M
2023-11-16 25.45 25.55 25.21 25.34 0.5M
2023-11-15 25.36 25.66 25.02 25.45 0.7M
2023-11-14 25.68 25.68 25.11 25.27 0.6M
2023-11-13 25.14 25.34 24.94 25.23 0.6M
2023-11-10 25.00 25.35 24.90 25.11 0.5M
2023-11-09 25.40 25.40 24.94 25.00 0.6M
2023-11-08 25.35 25.59 25.06 25.22 0.6M
2023-11-07 25.25 25.48 24.99 25.35 0.8M
2023-11-06 25.15 25.33 24.89 25.26 0.6M
2023-11-03 24.71 24.99 24.21 24.89 0.7M
2023-11-02 24.57 24.84 24.43 24.45 0.7M
2023-11-01 24.49 24.69 24.29 24.64 0.6M
2023-10-31 24.30 24.55 24.16 24.49 0.9M
2023-10-30 24.11 24.45 23.65 24.20 0.7M
2023-10-27 23.80 24.29 23.73 24.11 0.5M
2023-10-26 23.95 23.95 23.38 23.80 0.5M
2023-10-25 23.45 24.00 23.30 23.94 0.7M
2023-10-24 22.28 23.41 22.25 23.30 0.6M
2023-10-23 22.74 22.90 22.04 22.25 0.5M
2023-10-20 23.12 23.56 22.80 22.85 0.4M
2023-10-19 23.05 23.95 23.02 23.12 0.5M
2023-10-18 23.56 23.56 23.14 23.17 0.4M
2023-10-17 23.53 23.73 23.23 23.56 0.4M
2023-10-16 23.74 23.85 23.29 23.53 0.5M
2023-10-13 24.19 24.20 23.66 23.74 0.5M
2023-10-12 24.50 24.60 24.00 24.21 0.6M
2023-10-11 24.54 24.87 23.98 24.45 0.8M
2023-10-10 24.96 25.11 24.34 24.46 0.7M
2023-10-09 25.18 25.35 24.70 24.96 0.7M
2023-09-28 25.15 25.43 24.91 25.09 0.5M
2023-09-27 24.95 25.38 24.67 25.15 0.7M
2023-09-26 24.64 25.07 24.34 25.00 0.5M
2023-09-25 24.77 24.96 24.40 24.61 0.5M
2023-09-22 24.38 24.77 23.94 24.76 0.6M
2023-09-21 24.31 24.66 24.06 24.14 0.4M
2023-09-20 24.26 24.77 24.25 24.26 0.4M
2023-09-19 24.86 24.96 24.25 24.36 0.6M
2023-09-18 24.49 25.37 24.17 24.86 0.9M
2023-09-15 24.58 24.96 24.15 24.49 0.6M
2023-09-14 24.85 25.19 24.21 24.48 0.5M
2023-09-13 25.50 25.50 24.48 24.79 0.7M
2023-09-12 25.44 25.86 25.11 25.23 0.7M
2023-09-11 25.17 25.37 24.39 25.37 0.7M
2023-09-08 25.06 25.25 24.89 25.11 0.4M
2023-09-07 25.41 25.58 24.84 24.89 0.5M
2023-09-06 25.30 25.50 24.98 25.30 0.6M
2023-09-05 25.23 25.49 24.98 25.22 0.5M
2023-09-04 24.98 25.31 24.72 25.22 0.8M
2023-09-01 25.34 25.39 24.70 24.95 0.6M
2023-08-31 24.65 25.49 24.65 25.34 0.9M
2023-08-30 24.40 25.49 24.30 25.02 1.5M
2023-08-29 22.81 24.64 22.60 24.54 1.8M
2023-08-28 24.84 25.09 22.81 22.98 1.6M
2023-08-25 23.80 24.15 23.08 24.15 0.5M
2023-08-24 24.00 24.35 23.33 23.85 0.6M
2023-08-23 24.54 24.83 23.98 24.12 0.7M
2023-08-22 25.03 25.04 24.00 24.36 0.9M
2023-08-21 24.78 25.18 24.60 24.85 1.1M
2023-08-18 24.50 25.23 24.23 24.78 1.3M
2023-08-17 24.32 24.55 23.32 24.54 1.1M
2023-08-16 24.55 24.72 23.82 24.66 0.5M
2023-08-15 24.48 24.94 24.36 24.54 0.5M
2023-08-14 24.20 25.15 24.03 24.32 0.8M
2023-08-11 24.59 24.59 24.11 24.20 0.4M
2023-08-10 24.18 24.56 24.12 24.38 0.4M
2023-08-09 24.76 24.76 24.15 24.18 0.4M
2023-08-08 24.92 24.96 24.50 24.70 0.5M
2023-08-07 24.46 25.09 24.00 24.95 0.8M
2023-08-04 24.79 25.15 24.33 24.41 0.7M
2023-08-03 25.35 25.35 24.62 24.79 0.6M
2023-08-02 25.15 25.39 24.99 25.32 0.6M
2023-08-01 25.55 25.68 24.90 25.19 0.9M
2023-07-31 26.30 26.46 25.41 25.55 0.9M
2023-07-28 25.81 26.25 25.47 26.01 0.6M
2023-07-27 25.91 26.36 25.75 25.81 0.5M
2023-07-26 26.46 26.49 25.78 25.92 0.6M
2023-07-25 26.50 26.72 26.18 26.35 0.7M
2023-07-24 25.73 26.57 25.07 26.42 1.3M
2023-07-21 25.60 26.12 25.57 25.70 0.8M
2023-07-20 26.04 26.30 25.47 25.59 0.8M
2023-07-19 26.15 26.55 25.98 26.03 0.8M
2023-07-18 26.64 26.79 26.10 26.29 0.9M
2023-07-17 27.84 27.84 26.36 26.61 1.8M
2023-07-14 26.55 27.66 26.00 27.55 1.9M
2023-07-13 26.04 26.60 25.83 26.49 0.9M
2023-07-12 26.48 26.65 25.90 25.95 0.8M
2023-07-11 26.51 26.55 25.91 26.46 0.8M
2023-07-10 26.78 26.78 26.05 26.17 1.0M
2023-07-07 26.67 27.02 26.15 26.15 1.2M
2023-07-06 26.48 26.99 26.10 26.62 0.9M
2023-07-05 26.39 26.81 26.02 26.46 1.0M
2023-07-04 25.91 26.69 25.76 26.46 1.5M
2023-07-03 26.30 26.75 25.86 25.92 1.6M
2023-06-30 26.67 27.00 26.21 26.23 2.6M
2023-06-29 25.80 27.39 25.70 26.95 3.9M
2023-06-28 24.95 27.42 24.95 26.11 4.5M
2023-06-27 25.00 25.35 24.89 25.27 1.4M
2023-06-26 24.68 25.20 24.11 24.66 1.3M
2023-06-21 24.40 25.38 24.38 24.65 1.5M
2023-06-20 24.10 24.54 23.72 24.52 0.9M
2023-06-19 24.30 24.30 23.76 23.95 1.0M
2023-06-16 24.42 24.54 24.12 24.24 0.6M
2023-06-15 24.67 24.74 24.37 24.43 0.7M
2023-06-14 24.92 25.09 24.26 24.57 1.2M
2023-06-13 23.68 25.32 23.52 24.84 2.2M
2023-06-12 22.28 23.70 22.28 23.53 0.6M
2023-06-09 23.31 23.55 23.12 23.21 0.5M
2023-06-08 23.39 23.80 23.28 23.31 0.4M
2023-06-07 23.74 23.74 23.01 23.40 0.5M
2023-06-06 24.29 24.29 23.32 23.35 0.9M
2023-06-05 24.53 24.53 23.83 23.90 1.0M
2023-06-02 24.53 24.57 24.22 24.48 0.6M
2023-06-01 24.55 24.57 24.18 24.49 0.6M
2023-05-31 24.21 24.45 23.91 24.36 0.7M
2023-05-30 23.97 24.29 23.74 24.20 1.0M
2023-05-29 24.42 24.67 23.89 23.92 0.8M
2023-05-26 24.30 24.53 23.92 24.42 1.0M
2023-05-25 24.16 24.48 23.97 24.22 1.4M
2023-05-24 23.11 24.30 23.11 24.13 1.5M
2023-05-23 23.73 24.24 23.40 23.58 0.9M
2023-05-22 23.79 24.08 23.67 23.74 0.9M
2023-05-19 23.61 23.90 23.58 23.80 0.8M
2023-05-18 23.45 23.79 23.32 23.60 0.7M
2023-05-17 23.30 23.45 23.01 23.42 0.7M
2023-05-16 22.82 23.29 22.81 23.21 0.7M
2023-05-15 22.51 22.98 22.49 22.89 0.4M
2023-05-12 22.98 23.20 22.52 22.64 0.5M
2023-05-11 22.51 22.97 22.39 22.91 0.7M
2023-05-10 22.34 22.56 22.11 22.45 0.4M
2023-05-09 23.12 23.12 22.11 22.11 0.5M
2023-05-08 22.85 23.21 22.53 22.70 0.5M
2023-05-05 23.14 23.37 22.50 22.85 0.6M
2023-05-04 22.58 23.14 22.53 22.99 0.9M
2023-04-28 22.65 22.80 22.25 22.63 0.6M
2023-04-27 21.85 22.75 21.69 22.64 1.3M
2023-04-26 21.07 21.95 21.07 21.89 0.7M
2023-04-25 20.88 21.48 20.23 21.45 0.7M
2023-04-24 21.00 21.15 20.77 20.87 0.3M
2023-04-21 21.74 21.80 21.00 21.00 0.6M
2023-04-20 22.19 22.21 21.61 21.65 0.7M
2023-04-19 22.21 22.43 22.06 22.14 0.4M
2023-04-18 22.69 22.69 22.21 22.27 0.5M
2023-04-17 22.39 22.67 22.27 22.61 0.5M
2023-04-14 22.34 22.58 22.24 22.39 0.5M
2023-04-13 22.51 22.55 22.24 22.33 0.6M
2023-04-12 22.98 22.98 22.36 22.55 0.9M
2023-04-11 23.23 23.46 22.70 22.85 1.1M
2023-04-10 23.51 23.88 23.33 23.35 1.1M
2023-04-07 23.80 23.84 23.37 23.55 1.5M
2023-04-06 23.16 24.05 22.99 23.96 2.9M
2023-04-04 23.55 24.37 23.23 23.31 3.9M
2023-04-03 22.79 22.84 22.52 22.76 0.6M
2023-03-31 22.73 22.91 22.62 22.66 0.4M
2023-03-30 22.83 22.99 22.66 22.73 0.4M
2023-03-29 23.01 23.27 22.80 22.83 0.5M
2023-03-28 23.20 23.45 23.19 23.19 0.5M
2023-03-27 23.37 23.58 23.10 23.34 0.6M
2023-03-24 23.26 23.37 22.94 23.37 0.5M
2023-03-23 23.15 23.30 22.95 23.09 0.6M
2023-03-22 22.88 23.42 22.86 23.33 0.8M
2023-03-21 22.47 22.86 22.23 22.79 0.6M
2023-03-20 22.93 22.93 22.21 22.31 0.7M
2023-03-17 22.68 22.98 22.41 22.94 0.8M
2023-03-16 22.61 23.00 22.36 22.41 0.6M
2023-03-15 22.57 22.95 22.46 22.75 0.4M
2023-03-14 23.00 23.12 22.04 22.44 0.8M
2023-03-13 23.00 23.31 22.75 22.99 0.5M
2023-03-10 23.34 23.64 23.20 23.30 0.6M
2023-03-09 22.89 23.56 22.76 23.42 0.7M
2023-03-08 22.40 22.96 22.40 22.91 0.5M
2023-03-07 23.09 23.21 22.50 22.50 0.7M
2023-03-06 23.25 23.49 23.03 23.08 0.6M
2023-03-03 23.60 23.79 23.22 23.27 0.6M
2023-03-02 23.48 23.79 23.41 23.55 0.7M
2023-03-01 23.40 23.50 23.26 23.46 0.5M
2023-02-28 23.19 23.41 22.98 23.40 0.6M
2023-02-27 23.51 23.56 22.95 22.96 0.9M
2023-02-24 23.40 23.80 23.25 23.56 1.6M
2023-02-23 24.05 24.26 23.75 23.92 0.7M
2023-02-22 23.96 24.08 23.61 24.04 0.8M
2023-02-21 24.26 24.26 23.65 23.96 1.2M
2023-02-20 23.83 24.39 23.60 24.20 1.4M
2023-02-17 23.74 24.60 23.74 24.06 1.7M
2023-02-16 24.85 24.91 23.52 23.73 2.5M
2023-02-15 25.36 25.48 24.63 24.91 3.3M
2023-02-14 23.52 25.84 23.22 25.35 5.7M
2023-02-13 22.83 23.34 22.83 23.28 1.0M
2023-02-10 23.01 23.10 22.76 22.95 0.8M
2023-02-09 22.66 23.06 22.65 23.00 0.7M
2023-02-08 23.00 23.00 22.66 22.74 0.7M
2023-02-07 22.61 22.95 22.52 22.91 0.9M
2023-02-06 22.40 22.67 22.28 22.60 0.9M
2023-02-03 22.80 22.98 22.29 22.45 1.5M
2023-02-02 22.90 23.08 22.68 22.70 0.7M
2023-02-01 22.69 22.92 22.50 22.87 0.8M
2023-01-31 22.32 22.63 22.21 22.58 0.6M
2023-01-30 22.14 22.55 22.14 22.34 0.8M
2023-01-20 21.79 22.00 21.72 21.90 0.5M
2023-01-19 21.96 21.96 21.62 21.80 0.7M
2023-01-18 21.66 21.86 21.43 21.79 0.7M
2023-01-17 21.56 21.77 21.42 21.57 0.6M
2023-01-16 21.36 21.60 21.25 21.55 0.8M
2023-01-13 21.28 21.54 21.08 21.25 0.4M
2023-01-12 21.16 21.63 21.11 21.33 0.4M
2023-01-11 21.44 21.64 21.11 21.16 0.7M
2023-01-10 21.68 21.68 21.32 21.68 0.7M
2023-01-09 21.41 21.68 21.37 21.48 0.3M
2023-01-06 21.20 21.68 21.19 21.39 0.5M
2023-01-05 21.19 21.36 20.91 21.28 0.4M
2023-01-04 21.14 21.35 20.94 21.19 0.6M
2023-01-03 20.46 21.16 20.30 21.13 0.8M