Jiangsu Yangdian Science Technology Co (301012)

301012
🏛️ China →
23.60
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 24.86 25.04 24.81 24.85 450.4K
09:35 24.88 25.05 24.85 24.99 253.0K
09:40 24.98 25.09 24.95 25.00 224.9K
09:45 25.00 25.06 24.88 24.97 234.9K
09:50 24.96 25.15 24.96 25.13 226.5K
09:55 25.13 25.15 25.00 25.08 249.0K
10:00 25.06 25.21 25.04 25.18 367.1K
10:05 25.17 25.17 25.01 25.06 267.4K
10:10 25.06 25.19 25.03 25.19 132.0K
10:15 25.19 25.19 25.02 25.03 204.5K
10:20 25.04 25.14 25.03 25.12 108.7K
10:25 25.12 25.16 25.11 25.13 182.2K
10:30 25.13 25.17 25.10 25.15 119.0K
10:35 25.17 25.40 25.14 25.40 391.9K
10:40 25.44 25.44 25.14 25.19 284.1K
10:45 25.18 25.27 25.18 25.25 186.9K
10:50 25.23 25.23 25.12 25.12 176.2K
10:55 25.12 25.14 24.93 25.04 464.8K
11:00 25.08 25.13 25.03 25.13 120.3K
11:05 25.13 25.18 25.09 25.12 95.6K
11:10 25.16 25.17 25.02 25.04 221.3K
11:15 25.04 25.05 24.94 24.98 197.0K
11:20 24.98 25.00 24.95 25.00 115.9K
11:25 25.00 25.05 24.85 24.87 146.9K
11:30 24.86 24.86 24.86 24.86 4.0K
13:00 24.86 24.93 24.81 24.91 315.6K
13:05 24.88 25.03 24.87 24.89 251.6K
13:10 24.89 24.96 24.86 24.88 291.1K
13:15 24.86 24.90 24.84 24.85 166.3K
13:20 24.85 24.90 24.81 24.82 170.4K
13:25 24.81 24.90 24.80 24.80 187.2K
13:30 24.80 24.84 24.73 24.79 237.2K
13:35 24.80 24.83 24.76 24.80 87.4K
13:40 24.80 24.82 24.76 24.82 104.9K
13:45 24.82 24.82 24.74 24.79 212.3K
13:50 24.79 24.80 24.71 24.76 150.7K
13:55 24.76 24.80 24.75 24.76 93.7K
14:00 24.78 24.82 24.78 24.79 88.7K
14:05 24.79 24.81 24.72 24.74 89.0K
14:10 24.73 24.74 24.69 24.73 188.5K
14:15 24.71 24.72 24.64 24.71 198.0K
14:20 24.74 24.80 24.73 24.74 82.8K
14:25 24.78 24.90 24.78 24.84 97.6K
14:30 24.85 24.90 24.79 24.83 119.8K
14:35 24.83 24.84 24.78 24.79 79.3K
14:40 24.78 24.79 24.71 24.76 151.4K
14:45 24.76 24.77 24.68 24.69 244.0K
14:50 24.70 24.70 24.62 24.65 441.2K
14:55 24.66 24.67 24.58 24.58 173.4K
15:40 24.58 24.58 24.58 24.58 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 24.30 24.51 23.56 23.60 11.3M
2025-09-25 24.96 25.45 24.58 24.58 10.0M
2025-09-24 24.68 25.25 24.29 25.04 11.4M
2025-09-23 25.10 25.55 24.20 24.88 18.0M
2025-09-22 26.20 26.20 24.16 25.11 21.2M
2025-09-19 27.19 27.62 26.12 26.40 26.7M
2025-09-18 25.99 28.57 25.60 27.12 48.1M
2025-09-17 22.60 27.20 22.41 26.49 41.4M
2025-09-16 22.45 22.75 22.21 22.67 9.9M
2025-09-15 21.93 22.77 21.70 22.63 12.0M
2025-09-12 21.59 22.10 21.39 22.02 9.4M
2025-09-11 21.29 21.62 21.02 21.57 6.4M
2025-09-10 21.61 21.71 21.12 21.29 6.7M
2025-09-09 21.36 21.95 21.15 21.59 9.0M
2025-09-08 21.55 21.66 21.00 21.45 8.3M
2025-09-05 20.96 21.74 20.67 21.73 8.8M
2025-09-04 21.46 21.50 20.50 20.67 8.2M
2025-09-03 20.96 21.90 20.67 21.46 10.7M
2025-09-02 21.18 21.23 20.56 20.76 7.1M
2025-09-01 21.20 21.65 21.08 21.19 6.2M
2025-08-29 21.22 21.34 20.96 21.07 6.3M
2025-08-28 21.53 21.97 20.60 21.35 10.5M
2025-08-27 22.40 22.57 21.50 21.53 11.0M
2025-08-26 22.50 22.86 22.40 22.45 10.7M
2025-08-25 23.15 23.26 22.80 23.02 10.0M
2025-08-22 23.23 23.34 22.90 23.08 9.0M
2025-08-21 23.44 23.96 23.16 23.30 10.9M
2025-08-20 23.11 23.65 22.92 23.49 12.1M
2025-08-19 23.65 23.73 22.91 23.38 19.3M
2025-08-18 22.15 23.25 22.10 23.04 20.3M
2025-08-15 21.55 22.08 21.52 22.04 6.9M
2025-08-14 22.06 22.11 21.55 21.59 7.3M
2025-08-13 22.05 22.30 21.85 22.05 6.5M
2025-08-12 22.23 22.39 22.02 22.05 6.3M
2025-08-11 21.87 22.37 21.84 22.27 7.6M
2025-08-08 22.33 22.33 21.86 21.87 6.1M
2025-08-07 22.25 22.38 22.07 22.33 7.4M
2025-08-06 22.39 22.52 22.18 22.36 8.4M
2025-08-05 21.67 22.53 21.60 22.51 13.0M
2025-08-04 21.31 21.86 21.23 21.69 5.6M
2025-08-01 21.77 21.87 21.40 21.52 6.5M
2025-07-31 21.54 21.97 21.52 21.70 6.6M
2025-07-30 22.08 22.13 21.48 21.67 10.4M
2025-07-29 21.95 22.20 21.85 22.20 7.4M
2025-07-28 22.00 22.28 21.93 21.98 8.1M
2025-07-25 22.16 22.23 21.86 21.95 7.5M
2025-07-24 21.83 22.39 21.77 22.16 11.7M
2025-07-23 22.81 22.81 21.77 22.13 22.1M
2025-07-22 23.63 23.71 22.96 22.98 22.4M
2025-07-21 23.32 24.47 22.81 24.13 32.2M
2025-07-18 25.02 25.02 23.40 23.43 40.5M
2025-07-17 24.60 26.50 23.79 25.40 56.2M
2025-07-16 23.14 23.14 23.14 23.14 6.2M
2025-07-11 19.41 19.57 19.09 19.28 8.6M
2025-07-10 19.79 19.93 19.40 19.52 9.4M
2025-07-09 19.71 20.48 19.67 19.91 15.6M
2025-07-08 19.52 19.87 19.41 19.82 8.6M
2025-07-07 19.12 19.64 19.00 19.52 8.1M
2025-07-04 19.33 19.49 18.91 18.99 8.0M
2025-07-03 19.49 19.51 19.19 19.39 8.4M
2025-07-02 19.46 20.30 19.20 19.63 12.3M
2025-07-01 20.02 20.47 19.24 19.44 12.6M
2025-06-30 19.77 20.49 19.68 19.90 11.9M
2025-06-27 19.65 19.79 19.52 19.62 7.8M
2025-06-26 20.00 20.00 19.45 19.65 9.7M
2025-06-25 20.03 20.07 19.67 20.00 11.5M
2025-06-24 19.68 20.29 19.56 20.14 16.1M
2025-06-23 19.55 19.80 19.40 19.74 12.7M
2025-06-20 18.49 20.04 18.46 19.89 20.7M
2025-06-19 19.40 19.40 18.59 18.62 8.8M
2025-06-18 18.75 19.56 18.56 19.38 11.0M
2025-06-17 19.00 19.12 18.70 18.79 6.9M
2025-06-16 18.65 19.28 18.65 19.12 12.1M
2025-06-13 18.01 19.16 18.01 18.77 15.0M
2025-06-12 18.00 18.22 17.90 18.06 4.9M
2025-06-11 18.11 18.26 18.01 18.16 4.5M
2025-06-10 18.70 18.70 17.89 18.15 8.4M
2025-06-09 18.60 18.74 18.52 18.61 6.9M
2025-06-06 18.73 18.82 18.39 18.55 8.1M
2025-06-05 18.99 19.26 18.68 18.73 10.7M
2025-06-04 19.12 19.36 18.84 18.86 13.5M
2025-06-03 18.50 19.25 18.12 19.11 17.1M
2025-05-30 18.05 18.81 17.78 18.61 18.9M
2025-05-29 17.52 18.18 17.40 17.93 13.5M
2025-05-28 17.39 18.15 16.83 17.67 13.3M
2025-05-27 17.50 17.77 17.07 17.39 6.5M
2025-05-26 17.51 17.94 17.40 17.57 5.0M
2025-05-23 17.89 18.20 17.51 17.61 5.0M
2025-05-22 18.36 18.69 17.99 18.01 5.1M
2025-05-21 18.74 18.74 18.28 18.36 5.5M
2025-05-20 18.21 18.76 17.96 18.63 9.3M
2025-05-19 17.61 18.14 17.22 18.11 6.5M
2025-05-16 17.59 17.89 17.39 17.48 4.8M
2025-05-15 24.69 24.69 24.28 24.54 2.5M
2025-05-14 25.28 25.28 24.58 24.77 4.1M
2025-05-13 25.88 25.88 25.02 25.20 3.8M
2025-05-12 25.58 25.67 25.18 25.50 3.1M
2025-05-09 25.49 25.59 24.92 25.33 3.8M
2025-05-08 24.97 25.58 24.76 25.52 4.7M
2025-05-07 25.20 25.70 24.62 24.91 5.1M
2025-05-06 24.32 25.24 24.15 25.18 4.9M
2025-04-30 23.92 24.34 23.76 24.07 3.8M
2025-04-29 23.36 24.24 23.19 23.85 4.6M
2025-04-28 23.89 24.00 23.05 23.39 4.4M
2025-04-25 23.97 24.46 23.73 23.78 4.9M
2025-04-24 24.20 24.35 23.77 23.97 3.8M
2025-04-23 24.23 24.55 23.93 24.15 5.7M
2025-04-22 24.22 25.11 23.98 23.99 6.1M
2025-04-21 23.48 24.72 23.35 24.72 5.4M
2025-04-18 23.53 23.54 23.03 23.27 2.6M
2025-04-17 23.23 23.75 23.07 23.48 3.2M
2025-04-16 23.74 23.74 23.01 23.34 3.2M
2025-04-15 23.47 23.87 23.00 23.80 4.1M
2025-04-14 23.58 23.92 23.30 23.36 3.1M
2025-04-11 22.83 23.47 22.83 23.23 3.7M
2025-04-10 22.75 23.81 22.75 23.06 6.3M
2025-04-09 21.00 22.45 19.09 22.20 7.6M
2025-04-08 21.14 22.28 20.74 21.43 6.7M
2025-04-07 24.00 24.55 20.89 20.90 8.6M
2025-04-03 26.51 27.13 25.88 26.11 4.9M
2025-04-02 26.74 27.50 26.46 27.00 5.1M
2025-04-01 26.71 27.13 26.50 26.83 4.9M
2025-03-31 28.00 28.00 26.15 26.70 7.8M
2025-03-28 29.90 30.40 27.83 28.14 9.2M
2025-03-27 30.01 30.44 29.42 30.40 10.5M
2025-03-26 28.57 30.78 28.40 30.60 15.6M
2025-03-25 29.05 29.60 28.50 28.78 10.9M
2025-03-24 27.47 29.99 27.45 29.54 17.3M
2025-03-21 27.18 27.80 26.88 27.35 5.7M
2025-03-20 27.72 27.99 27.25 27.36 6.7M
2025-03-19 27.61 28.60 27.48 28.03 9.7M
2025-03-18 26.99 28.40 26.86 28.18 11.4M
2025-03-17 27.36 27.60 26.52 26.92 6.1M
2025-03-14 27.48 28.12 26.93 27.35 7.8M
2025-03-13 27.48 27.77 26.82 27.63 10.8M
2025-03-12 26.19 27.75 26.02 27.30 12.9M
2025-03-11 25.50 26.25 25.50 26.19 5.6M
2025-03-10 24.93 25.96 24.83 25.92 5.9M
2025-03-07 25.47 25.47 24.80 24.91 4.1M
2025-03-06 25.18 25.79 25.18 25.60 4.3M
2025-03-05 25.14 25.49 24.72 25.15 2.8M
2025-03-04 24.35 25.31 24.35 25.30 4.3M
2025-03-03 24.35 25.20 24.35 24.63 4.6M
2025-02-28 25.29 25.53 24.10 24.19 5.2M
2025-02-27 25.86 26.05 25.03 25.54 5.2M
2025-02-26 26.39 26.39 25.51 25.86 6.4M
2025-02-25 26.00 26.88 25.69 26.14 5.8M
2025-02-24 26.42 26.42 25.85 26.19 5.7M
2025-02-21 26.30 26.83 26.13 26.53 7.0M
2025-02-20 26.68 26.68 26.11 26.42 6.8M
2025-02-19 25.88 26.75 25.80 26.63 7.4M
2025-02-18 26.50 26.97 25.88 26.08 11.5M
2025-02-17 25.17 26.42 25.17 26.36 8.8M
2025-02-14 25.30 25.50 25.00 25.10 3.8M
2025-02-13 25.90 26.03 25.30 25.42 5.1M
2025-02-12 25.42 26.05 25.27 25.96 6.3M
2025-02-11 25.48 25.76 25.04 25.42 5.3M
2025-02-10 24.96 25.50 24.64 25.48 6.4M
2025-02-07 24.67 25.29 24.45 24.98 6.5M
2025-02-06 24.24 24.68 23.83 24.67 4.3M
2025-02-05 24.69 24.75 23.81 24.12 4.2M
2025-01-27 25.35 25.57 24.40 24.48 5.0M
2025-01-24 25.21 25.79 24.96 25.32 8.3M
2025-01-23 26.85 27.40 25.93 26.10 10.0M
2025-01-22 26.13 27.71 26.00 26.12 9.3M
2025-01-21 25.70 25.99 25.51 25.93 5.6M
2025-01-20 24.35 25.92 24.30 25.83 9.0M
2025-01-17 23.80 24.24 23.52 24.20 3.2M
2025-01-16 24.40 24.63 23.61 23.99 3.8M
2025-01-15 24.27 24.48 23.80 24.35 4.1M
2025-01-14 23.30 24.39 23.20 24.37 4.7M
2025-01-13 23.09 23.65 22.50 23.36 3.7M
2025-01-10 24.68 24.92 23.50 23.55 4.7M
2025-01-09 24.68 25.58 24.61 24.82 5.4M
2025-01-08 25.11 25.47 23.70 24.96 6.6M
2025-01-07 24.22 25.36 23.73 25.36 7.1M
2025-01-06 23.28 24.99 21.95 24.19 6.1M
2025-01-03 25.40 25.68 23.47 23.60 6.6M
2025-01-02 24.79 25.57 23.72 25.13 6.8M