Nantong Jiangshan (600389)

600389
🏛️ China →
25.91
Última Actualización: 2025-09-26
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 38.55 41.72 38.47 41.12 10.8M
2021-12-30 39.30 40.43 39.03 39.60 8.0M
2021-12-29 38.27 40.10 37.66 39.30 13.7M
2021-12-28 35.44 38.89 35.26 38.89 11.8M
2021-12-27 35.40 35.91 35.03 35.35 3.3M
2021-12-24 36.46 36.53 34.86 35.35 6.2M
2021-12-23 37.15 37.28 35.86 36.23 6.0M
2021-12-22 37.69 38.45 36.90 37.07 3.8M
2021-12-21 36.46 38.15 36.40 37.50 5.1M
2021-12-20 37.73 38.19 36.30 36.56 5.4M
2021-12-17 38.99 40.00 37.70 37.73 5.7M
2021-12-16 38.46 40.57 38.11 39.70 6.9M
2021-12-15 38.45 39.20 37.80 38.56 4.3M
2021-12-14 39.80 40.23 38.18 38.46 6.4M
2021-12-13 41.02 41.50 39.60 39.70 10.6M
2021-12-10 37.39 41.25 37.20 41.25 12.0M
2021-12-09 38.90 39.39 37.16 37.50 8.2M
2021-12-08 36.06 39.07 35.60 38.57 11.9M
2021-12-07 35.00 37.60 34.51 36.20 15.6M
2021-12-06 34.19 37.93 34.19 35.80 19.8M
2021-12-03 36.84 36.84 36.84 36.84 1.4M
2021-12-02 40.93 40.93 40.93 40.93 1.0M
2021-12-01 46.20 46.95 44.40 45.48 5.6M
2021-11-30 47.65 48.30 46.00 46.23 6.7M
2021-11-29 47.64 48.66 47.21 47.69 4.7M
2021-11-26 46.49 49.50 46.12 48.35 7.6M
2021-11-25 46.70 46.70 45.66 46.45 4.5M
2021-11-24 46.70 48.41 45.47 46.70 7.7M
2021-11-23 43.00 47.68 43.00 46.86 8.9M
2021-11-22 41.52 44.36 41.52 43.75 7.7M
2021-11-19 40.89 42.00 40.68 41.90 6.3M
2021-11-18 42.30 42.39 41.18 41.25 7.2M
2021-11-17 43.69 43.70 40.77 41.41 12.2M
2021-11-16 42.24 45.45 41.70 43.46 15.1M
2021-11-15 40.21 42.24 40.21 42.24 19.7M
2021-11-12 35.35 38.40 34.95 38.40 8.0M
2021-11-11 35.39 35.50 34.58 34.91 3.9M
2021-11-10 35.20 35.70 34.20 35.01 5.4M
2021-11-09 35.50 35.79 34.81 35.24 5.2M
2021-11-08 36.81 36.87 34.00 35.53 11.9M
2021-11-05 41.98 41.99 37.78 37.78 10.9M
2021-11-04 42.32 42.39 41.05 41.98 6.9M
2021-11-03 41.00 43.34 39.85 42.63 8.9M
2021-11-02 41.18 41.52 39.35 40.66 7.1M
2021-11-01 38.66 41.67 38.25 41.47 6.5M
2021-10-29 38.80 39.47 37.71 38.66 5.7M
2021-10-28 40.70 41.00 37.80 38.52 8.2M
2021-10-27 41.35 42.97 40.51 41.03 5.3M
2021-10-26 42.20 43.20 41.38 41.60 6.0M
2021-10-25 41.81 42.24 40.80 42.09 4.3M
2021-10-22 41.82 43.77 41.61 41.76 7.6M
2021-10-21 41.46 42.67 40.70 42.29 6.3M
2021-10-20 40.60 42.03 39.70 41.24 5.6M
2021-10-19 40.81 42.66 40.30 41.86 6.5M
2021-10-18 40.10 40.75 39.30 40.66 5.5M
2021-10-15 40.59 41.16 39.70 39.75 5.6M
2021-10-14 41.30 41.56 40.15 40.59 5.5M
2021-10-13 43.13 43.85 40.77 41.29 11.9M
2021-10-12 44.23 45.86 42.97 43.53 5.7M
2021-10-11 44.60 45.71 43.38 44.33 5.4M
2021-10-08 46.87 48.13 43.84 44.19 6.8M
2021-09-30 45.72 46.88 45.00 46.26 8.7M
2021-09-29 48.79 49.00 44.91 45.72 10.3M
2021-09-28 51.00 52.78 47.97 48.61 10.2M
2021-09-27 57.15 57.69 51.32 51.32 10.3M
2021-09-24 60.50 61.44 56.90 57.02 8.9M
2021-09-23 63.52 65.79 60.20 60.50 10.9M
2021-09-22 58.23 63.58 58.01 62.78 13.0M
2021-09-17 56.31 59.98 55.23 58.41 9.9M
2021-09-16 60.30 62.06 55.90 56.90 10.8M
2021-09-15 56.51 60.29 55.56 59.01 8.7M
2021-09-14 55.10 60.00 53.60 57.60 11.9M
2021-09-13 50.90 55.54 49.11 55.15 8.7M
2021-09-10 54.39 54.41 49.33 51.04 10.3M
2021-09-09 51.70 55.80 50.70 54.51 7.3M
2021-09-08 49.78 52.52 48.75 51.60 7.0M
2021-09-07 47.11 51.20 47.11 50.25 9.4M
2021-09-06 50.81 51.00 46.65 46.65 10.1M
2021-09-03 53.00 54.56 49.88 51.83 13.0M
2021-09-02 45.13 49.60 45.13 49.60 4.6M
2021-09-01 50.00 50.10 44.61 45.09 7.7M
2021-08-31 48.69 49.95 47.53 49.38 7.8M
2021-08-30 44.15 48.32 44.00 48.32 8.2M
2021-08-27 42.85 44.28 41.66 43.93 3.7M
2021-08-26 45.58 45.84 42.53 43.00 4.9M
2021-08-25 43.71 46.19 43.20 45.12 8.0M
2021-08-24 44.00 44.50 43.38 44.22 4.9M
2021-08-23 42.22 44.40 42.00 44.00 6.2M
2021-08-20 40.00 42.00 39.18 41.65 5.7M
2021-08-19 40.30 40.60 37.80 40.30 5.1M
2021-08-18 38.95 41.10 38.82 39.72 4.3M
2021-08-17 38.00 40.39 36.66 38.99 5.9M
2021-08-16 40.18 42.48 38.19 38.97 6.2M
2021-08-13 39.68 40.78 39.29 40.19 5.7M
2021-08-12 37.31 40.60 37.25 39.69 7.0M
2021-08-11 37.42 38.20 36.70 37.18 3.4M
2021-08-10 37.83 38.17 36.80 37.22 2.6M
2021-08-09 37.02 38.40 36.40 37.93 3.0M
2021-08-06 36.52 37.95 36.45 37.00 3.6M
2021-08-05 38.30 38.30 36.52 36.62 5.2M
2021-08-04 39.02 40.00 38.15 39.00 5.0M
2021-08-03 40.60 41.79 39.17 39.38 3.3M
2021-08-02 39.92 41.60 39.61 41.09 4.6M
2021-07-30 39.70 40.80 39.03 40.00 3.7M
2021-07-29 41.30 41.60 39.33 40.07 4.9M
2021-07-28 37.50 39.89 36.20 39.49 6.0M
2021-07-27 40.99 41.60 37.85 37.99 6.9M
2021-07-26 41.00 43.00 40.29 40.99 6.8M
2021-07-23 40.70 44.99 40.00 41.80 12.4M
2021-07-22 39.30 42.15 38.50 41.60 11.5M
2021-07-21 36.03 39.58 36.03 39.24 13.8M
2021-07-20 35.25 36.92 33.31 35.98 11.7M
2021-07-19 34.05 36.60 34.05 35.70 9.0M
2021-07-16 32.21 34.30 31.70 34.01 7.2M
2021-07-15 33.70 33.85 31.52 32.43 7.3M
2021-07-14 32.03 34.13 32.02 34.00 6.4M
2021-07-13 32.98 33.44 31.90 32.35 3.4M
2021-07-12 33.68 34.80 33.00 33.07 5.3M
2021-07-09 31.52 33.40 30.76 33.00 4.8M
2021-07-08 32.00 32.77 31.07 31.59 3.9M
2021-07-07 32.22 32.74 31.60 32.12 2.5M
2021-07-06 32.12 33.70 31.51 32.42 3.9M
2021-07-05 33.39 33.97 31.20 32.17 4.4M
2021-07-02 33.42 34.49 32.90 33.59 1.9M
2021-07-01 34.27 35.20 33.50 33.66 2.8M
2021-06-30 35.20 35.50 34.00 34.39 3.0M
2021-06-29 34.26 35.50 33.31 35.20 4.2M
2021-06-28 33.50 34.66 33.30 33.93 4.6M
2021-06-25 31.02 33.33 30.99 32.88 4.1M
2021-06-24 31.94 31.94 30.70 31.35 1.8M
2021-06-23 31.46 32.15 31.10 31.42 2.2M
2021-06-22 30.60 32.24 30.15 31.46 4.1M
2021-06-21 30.61 30.85 30.06 30.61 2.0M
2021-06-18 31.30 31.30 30.29 30.61 3.2M
2021-06-17 31.04 31.75 30.75 31.18 2.4M
2021-06-16 31.69 31.85 30.78 31.04 3.2M
2021-06-15 32.21 32.66 30.02 31.71 5.8M
2021-06-11 32.37 34.07 32.18 32.47 7.3M
2021-06-10 37.98 38.38 33.93 33.93 8.2M
2021-06-09 36.06 38.63 35.51 37.70 7.5M
2021-06-08 36.27 36.39 35.22 35.68 4.7M
2021-06-07 34.87 36.95 34.80 36.17 6.5M
2021-06-04 34.20 35.70 34.05 34.69 3.5M
2021-06-03 34.40 35.28 33.99 34.36 4.2M
2021-06-02 34.84 35.45 34.13 34.49 5.4M
2021-06-01 35.44 36.39 34.80 34.84 6.8M
2021-05-31 36.09 37.40 35.20 35.95 5.7M
2021-05-28 36.37 36.69 35.62 36.20 4.5M
2021-05-27 35.90 36.58 35.02 36.16 5.3M
2021-05-26 36.16 37.20 35.30 36.19 6.9M
2021-05-25 35.58 36.80 35.20 35.82 8.7M
2021-05-24 36.56 36.77 34.51 35.35 9.1M
2021-05-21 37.39 38.88 36.03 36.25 14.5M
2021-05-20 31.41 35.96 31.41 35.96 11.9M
2021-05-19 30.24 32.83 29.95 32.69 10.3M
2021-05-18 29.33 30.99 29.20 29.88 5.7M
2021-05-17 27.80 30.22 27.28 29.62 10.2M
2021-05-14 27.81 27.86 27.10 27.49 3.2M
2021-05-13 28.27 28.27 27.05 27.55 4.2M
2021-05-12 28.82 29.18 27.93 28.36 4.4M
2021-05-11 31.10 31.18 27.52 29.28 7.5M
2021-05-10 28.60 31.50 28.60 30.08 8.9M
2021-05-07 29.15 29.44 28.28 28.70 7.3M
2021-05-06 26.63 28.40 26.63 28.40 3.8M
2021-04-30 25.74 26.08 25.20 25.82 2.6M
2021-04-29 26.21 26.37 25.66 25.80 2.7M
2021-04-28 24.79 26.54 24.79 26.21 5.1M
2021-04-27 25.25 25.25 23.82 24.72 4.1M
2021-04-26 25.01 25.87 24.50 25.29 5.2M
2021-04-23 24.65 25.50 24.41 25.16 5.4M
2021-04-22 24.67 24.83 24.24 24.65 3.8M
2021-04-21 24.63 25.50 24.24 24.72 4.1M
2021-04-20 23.73 25.00 23.48 24.88 6.0M
2021-04-19 24.09 24.46 23.60 23.70 4.5M
2021-04-16 22.98 25.00 22.98 24.40 6.0M
2021-04-15 22.31 23.65 22.10 23.26 7.4M
2021-04-14 20.66 22.75 20.08 22.75 7.6M
2021-04-13 23.00 23.00 20.65 20.68 9.3M
2021-03-26 21.68 21.96 21.51 21.85 2.4M
2021-03-25 21.17 21.83 20.90 21.63 2.6M
2021-03-24 21.46 21.50 21.08 21.23 1.6M
2021-03-23 21.93 22.00 21.28 21.56 2.3M
2021-03-22 21.64 22.04 21.60 21.80 2.7M
2021-03-19 21.83 21.95 21.35 21.62 2.6M
2021-03-18 21.95 22.18 21.60 21.88 3.9M
2021-03-17 20.80 22.22 20.80 22.01 6.1M
2021-03-16 20.29 20.60 20.15 20.60 1.2M
2021-03-15 20.29 20.58 20.07 20.40 1.3M
2021-03-12 20.19 20.30 19.90 20.22 0.8M
2021-03-11 19.95 20.35 19.82 20.17 1.1M
2021-03-10 20.17 20.36 19.80 19.95 1.4M
2021-03-09 21.09 21.21 20.03 20.17 2.6M
2021-03-08 21.55 21.84 21.13 21.16 1.7M
2021-03-05 21.04 21.55 21.03 21.40 1.1M
2021-03-04 21.90 21.93 21.20 21.25 2.2M
2021-03-03 21.92 22.10 21.66 21.98 2.5M
2021-03-02 21.80 21.96 21.44 21.86 2.4M
2021-03-01 21.00 21.84 21.00 21.79 2.5M
2021-02-26 20.59 21.18 20.55 21.03 1.7M
2021-02-25 21.35 21.40 20.77 20.85 1.7M
2021-02-24 21.62 21.80 20.90 21.09 3.1M
2021-02-23 21.53 21.88 21.41 21.80 2.6M
2021-02-22 21.88 22.28 21.61 21.61 5.1M
2021-02-19 20.74 21.92 20.68 21.70 3.6M
2021-02-18 20.65 21.35 20.58 20.74 2.2M
2021-02-10 19.85 20.60 19.40 20.60 1.7M
2021-02-09 19.47 19.85 19.35 19.60 0.9M
2021-02-08 19.12 19.69 19.10 19.47 1.1M
2021-02-05 19.92 20.10 19.14 19.21 1.8M
2021-02-04 20.49 20.68 19.94 20.00 1.9M
2021-02-03 21.16 21.16 20.35 20.74 1.9M
2021-02-02 20.49 20.50 20.00 20.46 1.2M
2021-02-01 19.89 20.39 19.89 20.33 1.3M
2021-01-29 20.12 20.38 19.71 19.90 1.7M
2021-01-28 20.66 21.05 20.05 20.15 2.0M
2021-01-27 20.88 21.26 20.80 20.90 1.6M
2021-01-26 20.72 21.20 20.62 21.03 2.0M
2021-01-25 21.64 21.70 20.80 20.95 2.9M
2021-01-22 22.32 22.32 21.46 21.64 2.9M
2021-01-21 22.76 22.97 22.22 22.43 3.7M
2021-01-20 22.70 22.84 22.30 22.80 2.3M
2021-01-19 22.95 23.05 22.53 22.70 3.0M
2021-01-18 21.98 23.00 21.98 23.00 4.2M
2021-01-15 22.70 22.70 21.77 22.17 2.5M
2021-01-14 22.34 22.87 22.08 22.50 3.3M
2021-01-13 22.50 22.54 21.90 22.50 3.5M
2021-01-12 20.80 23.00 20.80 22.56 5.7M
2021-01-11 21.32 21.50 20.75 21.00 1.5M
2021-01-08 21.77 21.89 21.28 21.45 1.8M
2021-01-07 21.80 22.29 21.00 21.85 2.9M
2021-01-06 21.16 22.15 20.91 22.00 3.4M
2021-01-05 20.46 21.08 20.42 21.02 1.9M
2021-01-04 20.68 20.94 20.36 20.62 2.3M