Jiujiang Shanshui Technology Co Ltd (301190)

301190
🏛️ Chine →
27.60
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 18.74 19.06 18.60 18.97 0.6M
2023-12-28 18.33 18.85 18.23 18.76 0.7M
2023-12-27 18.21 18.51 18.12 18.39 0.7M
2023-12-26 18.24 18.43 18.18 18.21 0.7M
2023-12-25 18.34 18.43 18.19 18.31 0.6M
2023-12-22 18.54 18.59 18.27 18.31 0.5M
2023-12-21 18.36 18.65 18.17 18.54 0.8M
2023-12-20 18.65 18.72 18.35 18.36 0.5M
2023-12-19 18.63 18.63 18.24 18.51 0.5M
2023-12-18 18.73 18.73 18.41 18.45 0.6M
2023-12-15 18.66 18.83 18.58 18.66 0.5M
2023-12-14 18.77 19.05 18.66 18.66 0.7M
2023-12-13 19.33 19.33 18.53 18.77 0.7M
2023-12-12 18.89 19.01 18.74 19.01 0.6M
2023-12-11 18.99 19.07 18.64 18.97 0.9M
2023-12-08 19.59 19.59 18.95 18.95 1.1M
2023-12-07 19.55 19.56 19.35 19.40 0.6M
2023-12-06 19.51 19.75 19.33 19.48 0.5M
2023-12-05 19.67 19.75 19.37 19.37 0.7M
2023-12-04 19.93 19.94 19.65 19.70 0.8M
2023-12-01 20.02 20.15 19.82 19.85 0.8M
2023-11-30 20.05 20.22 19.87 20.00 1.1M
2023-11-29 20.35 20.38 20.03 20.08 0.7M
2023-11-28 20.10 20.57 20.00 20.28 1.3M
2023-11-27 19.90 20.18 19.83 20.10 1.2M
2023-11-24 20.15 20.25 19.78 19.98 1.5M
2023-11-23 19.89 20.38 19.79 20.23 1.8M
2023-11-22 19.86 20.20 19.77 19.81 1.3M
2023-11-21 20.06 20.17 19.83 19.85 0.9M
2023-11-20 19.83 20.20 19.66 20.02 1.1M
2023-11-17 20.04 20.13 19.80 19.91 1.0M
2023-11-16 20.13 20.48 20.04 20.04 1.1M
2023-11-15 20.17 20.31 19.89 20.19 1.5M
2023-11-14 20.05 20.23 19.74 19.88 1.5M
2023-11-13 20.44 20.44 20.03 20.15 0.9M
2023-11-10 20.02 20.44 19.88 20.31 1.5M
2023-11-09 19.98 20.45 19.82 20.02 2.0M
2023-11-08 20.21 20.24 19.81 20.00 1.2M
2023-11-07 20.27 20.27 19.83 20.01 1.9M
2023-11-06 20.48 20.77 20.04 20.27 2.7M
2023-11-03 20.24 20.49 20.12 20.27 0.9M
2023-11-02 20.40 20.67 20.15 20.15 1.1M
2023-11-01 20.36 20.66 20.21 20.55 1.4M
2023-10-31 20.41 20.58 20.18 20.36 1.8M
2023-10-30 18.91 20.68 18.88 20.40 4.3M
2023-10-27 19.19 19.60 19.00 19.50 0.9M
2023-10-26 19.10 19.31 18.81 19.26 0.8M
2023-10-25 19.27 19.37 19.07 19.14 0.8M
2023-10-24 18.35 19.25 18.21 19.21 1.5M
2023-10-23 18.45 18.62 18.03 18.11 1.1M
2023-10-20 18.78 19.08 18.55 18.56 0.7M
2023-10-19 19.23 19.38 18.75 18.80 1.1M
2023-10-18 19.74 19.74 19.03 19.06 1.3M
2023-10-17 19.74 20.00 19.58 19.60 1.0M
2023-10-16 20.23 20.49 19.66 19.76 1.3M
2023-10-13 20.35 20.46 20.14 20.23 1.2M
2023-10-12 20.37 20.49 20.17 20.37 1.5M
2023-10-11 20.00 20.45 20.00 20.40 1.6M
2023-10-10 19.98 20.18 19.88 20.01 0.8M
2023-10-09 19.83 20.31 19.83 19.96 1.4M
2023-09-28 19.86 20.00 19.55 19.91 1.4M
2023-09-27 19.25 19.97 19.00 19.80 1.9M
2023-09-26 19.45 19.63 19.08 19.24 1.1M
2023-09-25 19.34 19.72 19.29 19.62 1.3M
2023-09-22 19.10 19.60 19.01 19.48 1.1M
2023-09-21 19.23 19.66 19.15 19.26 1.0M
2023-09-20 19.40 19.56 19.15 19.26 0.9M
2023-09-19 19.74 19.86 19.33 19.36 1.4M
2023-09-18 19.50 20.06 19.28 19.79 1.4M
2023-09-15 19.99 20.04 19.50 19.55 2.0M
2023-09-14 20.63 20.77 19.70 19.85 2.9M
2023-09-13 20.82 20.82 20.30 20.70 1.8M
2023-09-12 20.25 20.80 20.12 20.68 2.3M
2023-09-11 20.40 20.68 20.06 20.25 1.9M
2023-09-08 20.36 20.59 20.18 20.40 2.4M
2023-09-07 20.90 20.96 20.35 20.39 2.0M
2023-09-06 19.92 21.05 19.64 20.92 4.6M
2023-09-05 19.71 20.02 19.61 19.96 1.4M
2023-09-04 19.72 19.77 19.46 19.72 1.3M
2023-09-01 19.52 19.99 19.42 19.52 2.0M
2023-08-31 19.90 20.06 19.40 19.52 2.4M
2023-08-30 20.32 20.40 19.90 19.96 2.3M
2023-08-29 19.18 20.35 19.08 20.24 4.0M
2023-08-28 20.53 20.80 19.01 19.08 2.8M
2023-08-25 19.88 20.25 19.60 19.61 1.7M
2023-08-24 19.97 20.24 19.58 20.09 2.1M
2023-08-23 19.93 20.44 19.80 20.07 1.7M
2023-08-22 20.18 20.40 19.60 19.93 2.6M
2023-08-21 19.70 20.80 19.70 20.18 3.1M
2023-08-18 20.83 20.83 19.84 19.84 5.0M
2023-08-17 20.40 21.10 20.40 20.84 3.4M
2023-08-16 21.55 21.70 20.70 20.99 5.0M
2023-08-15 20.55 22.55 20.45 21.26 6.9M
2023-08-14 20.70 21.18 20.23 20.80 4.1M
2023-08-11 20.58 21.25 20.41 20.99 5.0M
2023-08-10 20.37 21.09 20.01 20.77 4.8M
2023-08-09 20.49 21.12 20.10 20.48 4.0M
2023-08-08 20.81 21.00 20.29 20.49 3.9M
2023-08-07 19.30 21.47 19.10 21.02 8.2M
2023-08-04 20.06 20.30 19.40 19.40 5.1M
2023-08-03 19.46 20.56 19.33 20.22 5.4M
2023-08-02 19.52 19.62 19.41 19.59 1.2M
2023-08-01 19.44 19.67 19.34 19.52 1.4M
2023-07-31 19.30 19.52 19.30 19.44 1.4M
2023-07-28 19.24 19.36 18.98 19.18 2.0M
2023-07-27 19.64 19.75 19.22 19.31 2.3M
2023-07-26 19.23 19.95 19.14 19.80 4.4M
2023-07-25 19.30 19.46 19.15 19.27 2.1M
2023-07-24 19.23 19.64 19.04 19.40 2.5M
2023-07-21 18.46 19.82 18.41 19.29 5.0M
2023-07-20 18.78 18.91 18.50 18.50 1.1M
2023-07-19 18.88 18.95 18.61 18.79 0.9M
2023-07-18 18.58 18.71 18.51 18.68 0.6M
2023-07-17 18.87 18.87 18.49 18.58 1.1M
2023-07-14 18.48 18.80 18.32 18.64 1.7M
2023-07-13 18.34 18.51 18.33 18.42 0.7M
2023-07-12 18.49 18.54 18.33 18.33 0.7M
2023-07-11 18.25 18.50 18.25 18.49 0.9M
2023-07-10 18.25 18.38 18.19 18.25 0.6M
2023-07-07 18.38 18.40 18.10 18.18 0.8M
2023-07-06 18.60 18.60 18.30 18.35 1.0M
2023-07-05 18.48 18.59 18.36 18.46 1.4M
2023-07-04 18.89 18.89 18.44 18.63 2.0M
2023-07-03 18.98 19.28 18.33 18.53 2.8M
2023-06-30 17.59 18.96 17.56 18.79 4.4M
2023-06-29 17.43 17.72 17.43 17.65 0.6M
2023-06-28 17.52 17.57 17.32 17.51 0.4M
2023-06-27 17.11 17.57 17.11 17.57 0.6M
2023-06-26 17.69 17.70 17.11 17.22 0.6M
2023-06-21 17.69 17.78 17.30 17.30 0.8M
2023-06-20 18.10 18.17 17.69 17.69 0.7M
2023-06-19 18.02 18.14 17.99 18.03 0.5M
2023-06-16 18.07 18.20 17.99 18.03 0.8M
2023-06-15 18.24 18.50 18.01 18.06 0.9M
2023-06-14 18.10 18.52 17.97 18.25 1.5M
2023-06-13 17.85 18.15 17.85 18.10 0.8M
2023-06-12 17.76 17.96 17.60 17.92 0.6M
2023-06-09 17.71 17.81 17.55 17.77 0.6M
2023-06-08 17.61 18.02 17.61 17.71 0.8M
2023-06-07 17.67 17.94 17.67 17.70 0.6M
2023-06-06 18.31 18.34 17.85 17.85 0.8M
2023-06-05 18.20 18.36 18.10 18.35 0.9M
2023-06-02 17.97 18.21 17.81 18.18 1.0M
2023-06-01 17.93 18.05 17.85 17.88 0.5M
2023-05-31 17.99 18.07 17.86 17.97 0.4M
2023-05-30 17.89 17.99 17.77 17.99 0.4M
2023-05-29 18.02 18.13 17.88 17.89 0.4M
2023-05-26 17.82 18.07 17.72 18.05 0.5M
2023-05-25 17.92 18.00 17.70 17.80 0.6M
2023-05-24 18.10 18.10 17.90 17.90 0.6M
2023-05-23 18.10 18.33 18.03 18.04 1.1M
2023-05-22 17.92 18.10 17.90 18.06 0.6M
2023-05-19 17.91 18.03 17.67 17.95 0.5M
2023-05-18 18.06 18.06 17.91 17.95 0.4M
2023-05-17 18.09 18.14 17.88 18.00 0.6M
2023-05-16 18.03 18.11 17.91 17.99 0.4M
2023-05-15 17.68 18.04 17.61 18.03 0.7M
2023-05-12 17.94 18.06 17.67 17.67 0.5M
2023-05-11 17.80 17.92 17.80 17.86 0.4M
2023-05-10 17.78 17.79 17.58 17.77 0.4M
2023-05-09 17.80 17.85 17.55 17.55 0.5M
2023-05-08 17.80 17.98 17.75 17.78 0.7M
2023-05-05 17.76 18.28 17.61 17.85 1.4M
2023-05-04 17.59 17.77 17.53 17.77 0.6M
2023-04-28 17.45 17.63 17.38 17.61 0.5M
2023-04-27 17.35 17.49 17.22 17.35 0.6M
2023-04-26 16.93 17.35 16.92 17.29 0.6M
2023-04-25 17.58 17.59 16.89 16.91 0.8M
2023-04-24 17.30 17.59 17.22 17.59 0.8M
2023-04-21 17.91 17.98 17.47 17.49 1.0M
2023-04-20 18.24 18.24 17.90 17.94 0.8M
2023-04-19 18.32 18.35 18.14 18.24 0.6M
2023-04-18 18.51 18.51 18.22 18.28 0.6M
2023-04-17 18.27 18.49 18.20 18.39 0.8M
2023-04-14 18.30 18.36 18.18 18.27 0.9M
2023-04-13 18.28 18.28 18.13 18.16 0.7M
2023-04-12 18.28 18.33 18.15 18.27 0.6M
2023-04-11 18.36 18.36 18.17 18.23 0.5M
2023-04-10 18.35 18.50 18.20 18.36 0.8M
2023-04-07 18.25 18.50 18.20 18.39 0.6M
2023-04-06 18.25 18.37 18.12 18.27 0.8M
2023-04-04 18.61 18.61 18.26 18.30 1.0M
2023-04-03 18.54 18.64 18.42 18.61 0.8M
2023-03-31 18.61 18.66 18.48 18.52 0.8M
2023-03-30 18.52 18.65 18.34 18.60 0.8M
2023-03-29 18.88 18.97 18.56 18.56 1.0M
2023-03-28 19.09 19.11 18.87 18.88 0.8M
2023-03-27 19.22 19.24 18.93 19.09 0.8M
2023-03-24 19.19 19.37 19.07 19.22 1.0M
2023-03-23 19.12 19.22 18.98 19.19 0.8M
2023-03-22 19.09 19.22 19.07 19.19 0.6M
2023-03-21 18.90 19.09 18.81 19.09 0.6M
2023-03-20 18.97 18.97 18.75 18.82 0.7M
2023-03-17 19.01 19.13 18.88 18.91 0.7M
2023-03-16 19.23 19.23 18.95 18.96 0.6M
2023-03-15 18.93 19.52 18.93 19.23 1.2M
2023-03-14 19.10 19.10 18.59 18.77 1.0M
2023-03-13 19.22 19.34 18.95 19.08 0.8M
2023-03-10 19.25 19.43 19.15 19.30 0.7M
2023-03-09 19.20 19.37 19.12 19.30 0.7M
2023-03-08 19.00 19.33 19.00 19.20 0.9M
2023-03-07 19.24 19.24 18.88 18.97 1.0M
2023-03-06 19.39 19.39 19.17 19.24 0.8M
2023-03-03 19.50 19.58 19.17 19.25 1.3M
2023-03-02 19.70 19.87 19.42 19.45 1.1M
2023-03-01 19.53 19.71 19.48 19.70 0.7M
2023-02-28 19.39 19.60 19.36 19.53 0.5M
2023-02-27 19.66 19.72 19.36 19.36 0.7M
2023-02-24 19.75 19.78 19.57 19.77 0.6M
2023-02-23 19.67 19.80 19.58 19.71 0.7M
2023-02-22 19.68 19.76 19.60 19.67 0.6M
2023-02-21 19.74 19.85 19.56 19.76 0.9M
2023-02-20 19.39 19.71 19.18 19.67 1.0M
2023-02-17 19.40 19.65 19.35 19.39 1.0M
2023-02-16 19.95 20.00 19.24 19.32 1.7M
2023-02-15 20.03 20.10 19.88 19.95 1.1M
2023-02-14 19.99 20.10 19.92 20.03 1.0M
2023-02-13 20.02 20.03 19.82 19.98 1.0M
2023-02-10 19.83 20.08 19.70 19.95 1.5M
2023-02-09 19.61 19.84 19.46 19.83 0.9M
2023-02-08 19.62 19.71 19.50 19.57 0.6M
2023-02-07 19.46 19.62 19.41 19.62 1.1M
2023-02-06 19.80 19.80 19.46 19.48 1.0M
2023-02-03 19.92 19.99 19.41 19.70 1.3M
2023-02-02 19.82 20.01 19.75 19.92 1.0M
2023-02-01 19.62 19.84 19.49 19.84 0.8M
2023-01-31 19.50 19.63 19.42 19.55 0.7M
2023-01-30 19.55 19.79 19.47 19.50 1.0M
2023-01-20 19.37 19.40 19.00 19.28 0.9M
2023-01-19 19.07 19.30 19.07 19.25 0.5M
2023-01-18 19.03 19.30 19.03 19.20 0.5M
2023-01-17 19.29 19.49 19.05 19.07 0.7M
2023-01-16 18.52 19.55 18.52 19.40 1.8M
2023-01-13 18.68 18.68 18.48 18.57 0.4M
2023-01-12 18.79 18.79 18.47 18.53 0.5M
2023-01-11 18.63 18.87 18.59 18.60 0.6M
2023-01-10 18.93 18.93 18.60 18.76 0.6M
2023-01-09 18.59 18.89 18.59 18.73 0.8M
2023-01-06 18.70 18.82 18.54 18.56 0.6M
2023-01-05 18.58 18.79 18.47 18.64 0.7M
2023-01-04 18.58 18.74 18.40 18.51 0.7M
2023-01-03 18.10 18.73 18.06 18.62 1.1M