Jinhua Chunguang Tech (603657)

603657
🏛️ China →
38.18
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 24.87 26.80 24.87 26.04 1.7M
2021-12-30 26.08 26.20 25.46 25.55 1.1M
2021-12-29 26.20 26.63 25.41 26.17 1.2M
2021-12-28 24.80 26.66 23.90 26.06 3.1M
2021-12-27 22.86 24.77 22.86 24.39 1.6M
2021-12-24 23.93 24.30 23.09 23.09 0.6M
2021-12-23 24.10 24.33 23.80 24.06 0.4M
2021-12-22 24.96 24.96 24.06 24.25 0.8M
2021-12-21 23.86 24.60 23.38 24.28 0.9M
2021-12-20 24.89 25.10 23.64 24.10 1.6M
2021-12-17 24.53 24.80 23.41 23.70 0.8M
2021-12-16 24.46 24.90 24.14 24.63 0.7M
2021-12-15 24.88 25.47 24.09 24.33 0.9M
2021-12-14 24.91 25.34 24.71 24.88 0.6M
2021-12-13 25.70 25.70 24.93 25.13 0.7M
2021-12-10 25.16 25.79 24.50 25.70 1.6M
2021-12-09 27.40 27.57 25.68 25.80 2.5M
2021-12-08 25.64 27.25 25.36 27.15 2.2M
2021-12-07 25.42 26.28 25.00 25.64 1.4M
2021-12-06 25.39 25.78 24.75 25.78 1.5M
2021-12-03 24.78 25.71 24.40 25.50 2.2M
2021-12-02 24.89 25.17 24.30 24.57 1.3M
2021-12-01 25.53 26.19 24.56 25.17 2.9M
2021-11-30 24.73 26.32 24.40 25.78 2.8M
2021-11-29 24.00 25.42 23.62 25.32 2.5M
2021-11-26 24.38 24.75 23.52 24.55 3.2M
2021-11-25 22.90 25.14 22.45 24.38 4.6M
2021-11-24 21.88 23.25 21.80 22.97 3.8M
2021-11-23 21.35 22.70 21.21 21.88 2.1M
2021-11-22 21.40 21.44 20.85 21.35 1.1M
2021-11-19 20.51 21.45 20.50 21.20 1.3M
2021-11-18 21.04 21.30 20.77 20.77 1.0M
2021-11-17 21.26 21.49 20.70 21.32 1.9M
2021-11-16 20.49 21.80 20.20 21.22 3.4M
2021-11-15 19.30 20.73 19.30 20.15 1.7M
2021-11-12 19.18 19.48 19.06 19.40 0.7M
2021-11-11 19.11 19.44 18.94 19.13 0.9M
2021-11-10 19.02 19.21 18.82 19.11 0.6M
2021-11-09 18.47 19.31 18.47 19.05 1.3M
2021-11-08 18.37 18.70 18.26 18.52 0.5M
2021-11-05 18.27 18.50 18.18 18.37 0.6M
2021-11-04 18.46 18.52 18.11 18.27 0.7M
2021-11-03 17.96 18.45 17.92 18.28 0.6M
2021-11-02 18.72 19.20 17.98 18.10 1.6M
2021-11-01 18.80 19.66 18.50 18.93 1.9M
2021-10-29 19.00 20.26 19.00 19.82 1.1M
2021-10-28 19.66 19.83 18.78 18.82 0.8M
2021-10-27 20.69 20.69 19.43 19.50 1.1M
2021-10-26 21.28 21.33 20.55 20.68 1.0M
2021-10-25 20.54 21.45 20.54 21.16 1.3M
2021-10-22 19.99 20.88 19.72 20.53 1.0M
2021-10-21 20.20 20.35 19.99 19.99 0.4M
2021-10-20 20.30 20.74 20.23 20.26 0.4M
2021-10-19 20.35 20.55 20.13 20.48 0.4M
2021-10-18 20.44 20.59 20.10 20.30 0.4M
2021-10-15 20.45 20.67 20.27 20.44 0.5M
2021-10-14 20.44 20.63 20.14 20.46 0.4M
2021-10-13 20.68 20.68 20.12 20.45 0.5M
2021-10-12 20.59 20.59 20.01 20.42 0.5M
2021-10-11 20.40 20.91 20.15 20.52 0.7M
2021-10-08 20.29 20.88 19.80 20.41 1.5M
2021-09-30 19.20 19.96 19.02 19.86 1.1M
2021-09-29 20.25 20.25 18.86 19.06 1.3M
2021-09-28 20.17 20.32 19.87 20.14 0.6M
2021-09-27 20.50 20.71 20.00 20.18 0.7M
2021-09-24 20.85 20.89 20.30 20.44 0.9M
2021-09-23 20.32 21.12 20.32 20.83 1.1M
2021-09-22 20.50 20.61 20.19 20.38 1.0M
2021-09-17 21.54 21.92 20.01 20.80 2.2M
2021-09-16 22.69 22.69 21.44 21.60 1.2M
2021-09-15 21.75 22.14 21.71 21.97 1.0M
2021-09-14 21.90 22.26 21.76 21.83 1.1M
2021-09-13 22.46 22.63 21.89 22.00 1.2M
2021-09-10 23.32 23.33 22.31 22.45 2.3M
2021-09-09 23.02 23.38 22.76 23.32 2.0M
2021-09-08 23.10 23.28 22.71 22.95 1.5M
2021-09-07 22.06 23.16 22.06 23.10 3.3M
2021-09-06 22.20 22.38 21.68 22.18 2.0M
2021-09-03 21.85 22.75 21.65 22.10 1.4M
2021-09-02 21.96 21.96 21.66 21.86 1.1M
2021-09-01 22.29 22.53 21.70 21.80 1.7M
2021-08-31 22.32 22.83 21.92 22.30 2.0M
2021-08-30 22.04 23.55 21.66 22.33 3.6M
2021-08-27 22.26 22.26 21.60 22.04 1.2M
2021-08-26 22.79 22.79 22.02 22.02 1.2M
2021-08-25 22.42 22.84 22.42 22.80 1.4M
2021-08-24 22.90 22.96 22.43 22.71 1.3M
2021-08-23 22.00 22.89 21.80 22.71 2.0M
2021-08-20 22.12 22.24 21.35 22.00 1.7M
2021-08-19 22.66 22.66 22.11 22.12 1.2M
2021-08-18 22.29 22.80 22.18 22.50 1.6M
2021-08-17 24.09 24.14 22.44 22.48 3.9M
2021-08-16 23.90 24.38 23.72 24.08 2.2M
2021-08-13 24.33 24.90 23.90 24.38 3.1M
2021-08-12 25.50 25.53 24.13 24.66 4.3M
2021-08-11 25.51 25.69 24.44 25.53 3.5M
2021-08-10 25.63 26.87 25.31 25.78 5.5M
2021-08-09 25.75 27.46 25.05 27.30 3.3M
2021-08-06 25.68 25.69 24.90 25.35 1.4M
2021-08-05 26.07 26.36 25.48 25.79 1.6M
2021-08-04 26.20 26.57 25.68 26.02 2.6M
2021-08-03 26.83 27.16 25.45 26.24 2.4M
2021-08-02 25.98 27.40 25.89 27.26 2.5M
2021-07-30 26.55 26.80 25.78 26.36 2.1M
2021-07-29 27.12 27.28 25.89 26.26 2.4M
2021-07-28 26.10 26.96 25.27 26.66 2.6M
2021-07-27 26.33 28.13 26.33 26.55 2.4M
2021-07-26 27.00 27.24 25.40 26.36 2.8M
2021-07-23 29.56 29.70 27.02 27.68 3.8M
2021-07-22 29.10 29.63 28.14 29.55 2.2M
2021-07-21 29.48 29.77 28.77 29.19 1.9M
2021-07-20 29.21 29.85 29.05 29.26 1.6M
2021-07-19 30.07 30.07 28.40 29.36 3.2M
2021-07-16 30.95 30.95 29.57 30.00 3.0M
2021-07-15 30.72 31.58 30.00 30.98 2.8M
2021-07-14 31.60 31.75 30.78 30.90 2.6M
2021-07-13 31.88 31.98 30.60 31.03 2.5M
2021-07-12 31.94 32.07 31.00 31.24 3.3M
2021-07-09 33.17 33.66 30.84 31.44 5.7M
2021-07-08 34.21 35.56 33.00 33.00 4.2M
2021-07-07 33.17 34.36 32.50 33.82 4.4M
2021-07-06 34.93 34.93 32.34 33.15 5.7M
2021-07-05 34.00 35.05 33.15 35.02 5.1M
2021-07-02 34.51 35.88 33.40 35.00 8.7M
2021-07-01 34.97 35.37 33.52 35.37 2.8M
2021-06-30 29.28 32.15 29.23 32.15 4.7M
2021-06-29 27.92 29.60 27.30 29.23 5.2M
2021-06-28 26.68 28.22 26.40 28.19 5.3M
2021-06-25 26.22 27.64 26.11 26.48 3.6M
2021-06-24 27.38 27.44 26.04 26.26 6.3M
2021-06-23 29.40 29.98 26.97 27.80 10.1M
2021-06-22 25.45 28.00 25.38 28.00 5.1M
2021-06-21 25.00 26.68 24.50 25.45 8.0M
2021-06-18 24.05 24.53 23.50 24.42 2.9M
2021-06-17 24.40 24.65 23.55 24.05 2.5M
2021-06-16 24.59 25.17 23.58 24.17 4.1M
2021-06-15 25.00 25.00 24.11 24.39 2.2M
2021-06-11 25.28 25.30 24.07 24.96 3.6M
2021-06-10 25.74 25.99 24.74 25.20 4.4M
2021-06-09 25.36 26.12 25.23 25.72 2.9M
2021-06-08 28.25 28.30 25.11 25.88 7.0M
2021-06-07 27.52 28.18 26.98 27.89 3.1M
2021-06-04 27.75 28.30 27.02 27.29 4.3M
2021-06-03 27.48 28.92 26.37 27.65 5.8M
2021-06-02 28.00 28.50 27.24 27.55 5.5M
2021-06-01 31.74 31.74 28.57 28.57 11.1M
2021-05-31 30.03 32.51 29.00 31.74 9.7M
2021-05-28 29.93 30.30 29.31 29.55 4.6M
2021-05-27 30.29 31.20 28.43 30.70 7.9M
2021-05-26 28.37 31.02 28.37 29.79 8.9M
2021-05-25 25.98 29.40 25.80 28.63 11.9M
2021-05-24 29.00 29.40 26.99 26.99 13.4M
2021-05-21 28.00 31.28 26.90 29.99 15.9M
2021-05-20 31.80 31.84 28.28 28.45 17.7M
2021-05-19 30.28 30.28 30.28 30.28 1.5M
2021-05-18 27.53 27.53 27.53 27.53 2.0M
2021-05-17 25.02 25.03 23.20 25.03 2.4M
2021-05-14 21.81 22.75 21.36 22.75 4.6M
2021-05-13 19.60 20.96 19.60 20.68 2.3M
2021-05-12 19.41 19.73 19.32 19.60 0.8M
2021-05-11 19.36 19.78 19.19 19.41 0.7M
2021-05-10 20.26 20.26 19.62 20.00 1.4M
2021-05-07 20.08 20.23 19.93 20.14 1.2M
2021-05-06 20.35 20.59 19.92 20.25 1.7M
2021-04-30 19.99 20.40 19.55 20.25 2.1M
2021-04-29 19.36 20.15 19.31 19.98 2.9M
2021-04-28 18.29 19.35 18.25 18.80 1.5M
2021-04-27 18.27 18.36 17.98 18.27 0.5M
2021-04-26 18.60 18.65 18.12 18.26 0.7M
2021-04-23 18.80 18.81 18.33 18.60 1.0M
2021-04-22 19.35 19.51 18.72 18.90 1.4M
2021-04-21 19.11 19.38 18.81 19.32 0.8M
2021-04-20 19.38 19.50 19.14 19.29 0.6M
2021-04-19 19.12 19.49 19.00 19.32 0.8M
2021-04-16 18.34 19.14 18.25 19.10 0.9M
2021-04-15 18.46 18.59 18.25 18.35 0.7M
2021-04-14 18.97 18.97 18.45 18.58 0.8M
2021-04-13 19.35 19.35 18.65 18.82 0.9M
2021-04-12 19.30 19.67 19.17 19.18 0.9M
2021-04-09 19.46 19.75 19.22 19.40 0.6M
2021-04-08 19.82 19.85 19.52 19.59 0.5M
2021-04-07 19.55 19.92 19.53 19.82 0.7M
2021-04-06 19.50 19.88 19.00 19.75 1.8M
2021-04-02 19.10 19.70 19.05 19.28 1.0M
2021-04-01 19.60 19.60 19.13 19.17 0.9M
2021-03-31 19.05 19.83 18.84 19.62 2.0M
2021-03-30 19.38 20.28 19.02 19.36 2.6M
2021-03-29 19.17 19.49 18.60 19.08 1.2M
2021-03-26 19.60 19.68 18.76 19.02 2.7M
2021-03-25 18.90 19.58 18.53 19.30 1.3M
2021-03-24 18.70 19.30 18.70 19.16 1.0M
2021-03-23 18.80 19.39 18.71 18.93 0.9M
2021-03-22 19.03 19.49 18.79 18.98 1.3M
2021-03-19 18.61 19.37 18.56 18.91 1.7M
2021-03-18 18.04 18.96 18.04 18.63 1.6M
2021-03-17 17.89 18.47 17.89 18.18 0.8M
2021-03-16 18.29 18.44 17.95 18.13 1.3M
2021-03-15 17.69 18.78 17.52 18.40 2.0M
2021-03-12 17.25 17.92 17.21 17.67 1.3M
2021-03-11 16.65 17.37 16.65 17.36 0.8M
2021-03-10 17.40 17.40 16.78 16.78 0.8M
2021-03-09 17.37 17.68 16.86 17.40 1.1M
2021-03-08 17.12 17.58 17.12 17.37 0.8M
2021-03-05 16.85 17.75 16.85 17.36 1.2M
2021-03-04 16.90 17.12 16.77 16.99 1.0M
2021-03-03 17.00 17.09 16.61 16.90 0.9M
2021-03-02 16.88 17.16 16.68 16.82 0.9M
2021-03-01 16.64 17.02 16.46 16.88 0.8M
2021-02-26 16.33 16.78 16.30 16.59 0.7M
2021-02-25 16.74 16.83 16.43 16.48 0.5M
2021-02-24 16.21 16.73 16.21 16.65 0.9M
2021-02-23 16.37 16.64 16.17 16.29 0.9M
2021-02-22 16.50 16.94 16.34 16.44 1.3M
2021-02-19 15.74 16.67 15.68 16.50 1.5M
2021-02-18 15.26 15.84 15.26 15.67 0.9M
2021-02-10 15.16 15.30 14.85 15.24 1.0M
2021-02-09 15.22 15.29 14.82 15.19 1.2M
2021-02-08 15.60 15.81 15.13 15.21 1.3M
2021-02-05 15.22 15.59 15.22 15.53 0.5M
2021-02-04 15.52 15.62 15.15 15.22 0.8M
2021-02-03 16.50 16.50 15.51 15.52 1.2M
2021-02-02 15.92 16.17 15.71 16.09 0.6M
2021-02-01 15.64 16.04 15.64 15.91 0.4M
2021-01-29 15.87 16.12 15.63 15.88 0.7M
2021-01-28 16.36 16.50 15.92 16.01 0.7M
2021-01-27 16.33 16.57 16.02 16.37 0.7M
2021-01-26 16.16 16.66 15.82 16.39 1.0M
2021-01-25 16.56 16.91 16.15 16.26 0.9M
2021-01-22 17.01 17.01 16.58 16.63 0.8M
2021-01-21 17.13 17.49 17.00 17.03 0.9M
2021-01-20 17.49 17.71 17.07 17.10 1.4M
2021-01-19 17.02 17.86 16.88 17.24 2.3M
2021-01-18 16.29 17.46 16.10 17.02 2.2M
2021-01-15 15.45 16.46 15.01 16.37 1.8M
2021-01-14 15.19 15.73 15.18 15.46 1.0M
2021-01-13 15.88 15.89 15.10 15.29 1.3M
2021-01-12 15.70 16.10 15.48 15.88 0.8M
2021-01-11 16.05 16.15 15.56 15.72 1.0M
2021-01-08 16.07 16.35 15.63 16.00 1.1M
2021-01-07 17.05 17.40 16.07 16.11 2.0M
2021-01-06 17.80 17.80 17.05 17.27 1.2M
2021-01-05 17.56 17.96 17.36 17.80 1.2M
2021-01-04 17.40 17.77 17.27 17.57 0.9M