Jiangxi Jiangnan New Material (603124)

603124
🏛️ China →
81.33
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 87.30 90.08 87.30 88.10 333.5K
09:35 88.10 88.86 87.96 88.42 103.0K
09:40 88.69 89.82 88.63 89.56 94.6K
09:45 89.50 90.32 89.10 90.14 79.1K
09:50 90.06 90.94 89.80 90.88 113.9K
09:55 90.50 90.88 90.13 90.26 30.8K
10:00 90.26 90.26 89.03 89.10 160.4K
10:05 89.15 90.42 89.15 90.30 138.5K
10:10 90.06 90.42 90.04 90.23 34.4K
10:15 90.38 90.74 89.50 89.51 37.9K
10:20 89.53 90.07 89.53 89.60 33.6K
10:25 89.71 90.05 89.57 89.66 16.6K
10:30 89.67 89.86 89.55 89.55 22.4K
10:35 89.55 89.93 89.55 89.63 16.4K
10:40 89.67 90.11 89.67 89.80 14.1K
10:45 89.82 90.09 89.57 89.64 22.3K
10:50 89.65 89.70 89.56 89.58 20.1K
10:55 90.04 90.05 89.58 89.63 10.8K
11:00 89.63 89.94 89.54 89.66 13.8K
11:05 89.67 89.85 89.45 89.45 29.8K
11:10 89.40 89.66 89.40 89.60 13.8K
11:15 89.61 90.70 89.58 90.17 76.2K
11:20 90.17 90.50 90.09 90.35 38.3K
11:25 90.34 90.34 90.08 90.28 14.9K
13:00 90.11 91.30 90.11 91.28 94.7K
13:05 91.21 91.21 90.82 90.82 20.9K
13:10 90.80 90.80 90.38 90.40 18.7K
13:15 90.41 90.74 90.40 90.47 19.5K
13:20 90.40 90.56 90.38 90.55 12.5K
13:25 90.39 90.75 90.39 90.75 14.6K
13:30 90.59 90.77 90.20 90.26 18.5K
13:35 90.26 90.55 90.18 90.45 10.2K
13:40 90.33 90.44 89.70 90.00 24.4K
13:45 89.91 90.39 89.90 90.01 23.3K
13:50 90.30 90.30 89.90 89.90 16.2K
13:55 89.98 90.16 89.68 89.69 17.6K
14:00 89.71 90.06 89.71 89.90 10.9K
14:05 89.86 90.13 89.62 90.13 24.0K
14:10 90.13 90.20 89.83 89.93 30.3K
14:15 90.00 90.32 89.91 90.00 26.2K
14:20 90.03 90.32 89.81 89.99 20.8K
14:25 90.30 90.30 89.81 89.93 22.1K
14:30 89.98 90.10 89.83 89.83 15.7K
14:35 89.95 89.95 89.81 89.86 13.4K
14:40 89.89 90.12 89.88 89.91 21.0K
14:45 89.83 90.10 89.83 89.86 39.7K
14:50 89.86 89.98 89.80 89.85 37.6K
14:55 89.82 89.96 89.81 89.88 26.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 84.30 85.09 81.30 81.33 2.4M
2025-09-25 86.00 86.30 83.30 85.19 2.2M
2025-09-24 87.18 88.88 85.00 86.15 2.6M
2025-09-23 91.33 96.80 85.88 88.51 3.6M
2025-09-22 87.30 91.30 87.30 89.92 2.1M
2025-09-19 94.00 94.42 90.02 90.13 2.5M
2025-09-18 89.96 96.88 88.68 93.31 4.0M
2025-09-17 87.48 90.08 85.01 89.96 3.4M
2025-09-16 84.60 88.71 84.05 87.98 3.4M
2025-09-15 84.00 87.50 82.48 84.59 3.0M
2025-09-12 90.18 91.00 83.70 84.25 4.3M
2025-09-11 82.50 89.49 82.02 89.49 3.4M
2025-09-10 80.80 83.58 78.68 81.35 2.7M
2025-09-09 81.88 82.75 78.85 79.20 2.3M
2025-09-08 82.85 83.83 79.36 82.35 2.9M
2025-09-05 81.00 83.20 79.00 82.92 3.0M
2025-09-04 84.90 87.10 77.77 80.06 4.2M
2025-09-03 89.33 93.27 84.10 85.37 5.2M
2025-09-02 94.15 96.00 84.77 87.16 5.0M
2025-09-01 91.88 96.83 87.00 93.61 5.1M
2025-08-29 90.00 92.66 87.01 90.03 5.7M
2025-08-28 79.00 86.63 79.00 86.63 3.0M
2025-08-27 81.95 83.33 78.71 78.75 5.0M
2025-08-26 84.00 86.50 80.16 81.25 6.5M
2025-08-25 77.50 83.71 76.16 83.71 5.7M
2025-08-22 72.48 77.46 72.48 76.10 7.4M
2025-08-21 72.56 73.54 69.24 72.51 6.1M
2025-08-20 76.00 77.54 71.86 74.80 7.6M
2025-08-19 75.30 81.10 73.77 78.00 11.1M
2025-08-18 70.00 73.77 68.75 73.77 8.3M
2025-08-15 63.50 69.85 62.31 67.06 9.5M
2025-08-14 61.10 64.62 61.10 63.50 8.1M
2025-08-13 61.53 62.26 60.19 61.55 5.2M
2025-08-12 60.83 64.00 60.74 61.53 7.8M
2025-08-11 58.50 61.82 58.50 60.85 8.0M
2025-08-08 56.90 58.00 55.97 57.27 4.9M
2025-08-07 59.02 61.10 57.05 57.64 7.6M
2025-08-06 59.00 62.26 57.80 60.35 11.1M
2025-08-05 61.50 62.95 57.50 58.76 12.3M
2025-08-04 55.55 59.96 55.55 59.96 6.1M
2025-08-01 56.78 57.59 54.02 54.51 11.6M
2025-07-31 51.21 55.29 51.21 55.29 9.7M
2025-07-30 51.97 51.97 49.63 50.26 4.0M
2025-07-29 50.36 54.01 50.36 51.95 6.3M
2025-07-28 49.58 51.13 49.35 50.89 3.4M
2025-07-25 50.20 50.20 49.34 49.67 2.2M
2025-07-24 50.21 50.78 49.85 50.26 2.6M
2025-07-23 49.56 50.23 49.02 50.20 2.4M
2025-07-22 51.30 51.30 49.84 49.90 3.5M
2025-07-21 51.00 51.30 50.58 51.30 3.1M
2025-07-18 50.50 52.05 50.50 51.15 3.1M
2025-07-17 50.60 51.63 49.68 51.30 3.6M
2025-07-16 54.40 54.52 50.55 50.74 8.3M
2025-07-15 52.99 58.00 52.71 55.47 9.1M
2025-07-14 52.83 53.24 52.58 53.00 2.7M
2025-07-11 54.00 54.18 52.02 52.58 4.8M
2025-07-10 53.92 54.98 53.12 54.41 4.4M
2025-07-09 56.01 56.15 53.31 53.56 7.3M
2025-07-08 56.81 57.77 55.21 56.00 7.5M
2025-07-07 54.74 56.88 53.53 56.81 8.4M
2025-07-04 53.61 55.75 53.61 54.36 8.7M
2025-07-03 54.00 55.20 53.42 54.01 8.2M
2025-07-02 53.50 58.81 51.52 54.90 14.9M
2025-07-01 48.34 53.46 47.44 53.46 11.3M
2025-06-30 47.94 48.70 47.12 48.60 5.2M
2025-06-27 46.90 47.82 46.84 47.60 3.8M
2025-06-26 47.71 48.76 47.10 47.14 5.7M
2025-06-25 49.10 49.14 46.81 48.02 7.3M
2025-06-24 51.40 51.45 48.97 49.57 8.1M
2025-06-23 51.11 52.95 50.01 51.62 7.6M
2025-06-20 49.53 53.18 49.00 52.27 9.6M
2025-06-19 48.11 53.22 47.10 49.53 12.2M
2025-06-18 48.07 49.35 46.18 48.38 7.3M
2025-06-17 47.30 49.60 47.05 48.17 9.1M
2025-06-16 45.50 48.88 44.68 47.94 9.6M
2025-06-13 47.00 47.50 44.75 45.93 11.2M
2025-06-12 48.50 50.58 47.56 48.20 16.5M
2025-06-11 43.31 45.98 43.31 45.98 4.9M
2025-06-10 42.49 42.51 41.38 41.80 1.4M
2025-06-09 41.67 42.18 41.66 42.18 1.0M
2025-06-06 42.20 42.21 41.65 41.75 1.1M
2025-06-05 41.65 42.35 41.65 42.20 1.3M
2025-06-04 40.94 42.50 40.81 41.97 2.2M
2025-06-03 40.71 41.20 40.66 40.94 0.8M
2025-05-30 41.70 41.72 40.93 40.94 1.3M
2025-05-29 41.23 41.88 41.09 41.78 1.3M
2025-05-28 41.68 41.84 40.98 41.15 1.3M
2025-05-27 42.50 42.60 41.61 41.61 2.0M
2025-05-26 42.10 42.94 41.86 42.54 1.5M
2025-05-23 42.10 43.20 42.05 42.21 2.1M
2025-05-22 42.80 43.78 42.36 42.42 2.6M
2025-05-21 43.35 43.49 42.20 42.83 2.3M
2025-05-20 42.89 43.98 42.62 43.64 2.3M
2025-05-19 42.56 42.91 42.04 42.90 1.5M
2025-05-16 43.33 43.87 42.90 42.90 2.3M
2025-05-15 44.44 44.44 43.19 43.37 2.7M
2025-05-14 43.58 45.80 43.58 44.44 4.1M
2025-05-13 44.92 45.00 43.65 43.82 2.7M
2025-05-12 42.60 45.29 42.60 44.55 5.0M
2025-05-09 43.90 43.95 42.34 42.35 2.2M
2025-05-08 42.88 43.96 42.68 43.58 2.5M
2025-05-07 43.48 43.55 42.52 42.93 2.7M
2025-05-06 41.25 43.29 41.25 43.14 3.1M
2025-04-30 40.20 41.33 40.20 41.00 2.1M
2025-04-29 40.34 41.19 40.25 40.31 2.0M
2025-04-28 41.55 41.59 40.58 40.69 2.1M
2025-04-25 41.14 42.73 41.10 41.62 2.9M
2025-04-24 42.94 42.94 40.80 41.06 4.0M
2025-04-23 44.00 44.65 42.89 42.93 4.7M
2025-04-22 42.31 44.35 41.81 43.65 5.2M
2025-04-21 41.78 42.99 41.66 42.47 3.7M
2025-04-18 41.30 42.79 40.04 42.34 5.0M
2025-04-17 41.97 42.87 41.20 41.30 3.9M
2025-04-16 43.02 44.13 42.10 42.48 4.9M
2025-04-15 42.22 44.00 42.02 43.00 4.9M
2025-04-14 41.98 42.76 41.18 42.65 5.2M
2025-04-11 38.61 41.73 38.61 40.82 4.9M
2025-04-10 40.06 42.02 40.06 40.12 7.2M
2025-04-09 38.70 39.66 35.22 38.72 6.0M
2025-04-08 40.94 41.41 38.23 39.11 6.5M
2025-04-07 44.00 44.30 42.47 42.47 4.3M
2025-04-03 45.86 47.88 45.86 47.19 7.6M
2025-04-02 46.01 46.84 45.71 45.86 5.3M
2025-04-01 44.40 46.99 43.87 46.78 8.1M
2025-03-31 44.60 46.18 43.63 44.96 7.7M
2025-03-28 45.80 45.87 44.49 44.52 6.4M
2025-03-27 48.45 48.45 45.60 45.76 9.5M
2025-03-26 48.55 50.55 46.94 49.39 11.1M
2025-03-25 51.49 53.10 48.44 48.53 11.3M
2025-03-24 54.98 56.78 50.51 51.02 13.9M
2025-03-21 63.00 65.00 57.50 57.72 19.6M
2025-03-20 66.00 85.58 66.00 74.50 24.3M