Jinhua Chunguang Technology Co Ltd (603657)

603657
🏛️ China →
38.18
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 16.99 17.76 16.99 17.13 10.2M
2024-12-30 16.49 18.41 16.24 16.93 8.7M
2024-12-27 17.21 17.71 16.66 16.74 9.8M
2024-12-26 17.00 18.35 16.42 17.76 15.3M
2024-12-25 16.42 17.75 15.53 17.34 16.0M
2024-12-24 17.02 17.10 15.72 16.66 8.9M
2024-12-23 17.16 17.80 16.40 16.97 18.5M
2024-12-20 15.16 16.68 15.00 16.68 8.2M
2024-12-19 15.17 15.49 15.00 15.16 4.7M
2024-12-18 15.38 16.48 15.02 15.64 7.3M
2024-12-17 16.57 16.62 15.02 15.40 8.5M
2024-12-16 16.70 17.26 16.17 16.55 9.7M
2024-12-13 16.60 17.00 16.33 16.92 12.9M
2024-12-12 16.61 18.00 16.45 16.66 21.7M
2024-12-11 14.86 16.61 14.75 16.61 13.7M
2024-12-10 15.73 15.90 15.08 15.10 8.1M
2024-12-09 14.85 15.66 14.74 15.47 10.7M
2024-12-06 14.80 15.07 14.38 14.93 11.2M
2024-12-05 15.00 16.50 14.60 15.29 16.5M
2024-12-04 14.04 15.00 14.01 15.00 10.5M
2024-12-03 13.96 14.59 13.84 14.16 5.6M
2024-12-02 13.96 14.05 13.80 13.98 3.6M
2024-11-29 14.00 14.05 13.67 13.96 3.7M
2024-11-28 13.69 13.98 13.57 13.81 4.3M
2024-11-27 13.52 13.74 13.28 13.68 3.7M
2024-11-26 13.59 13.85 13.50 13.56 3.2M
2024-11-25 13.13 13.70 13.12 13.70 4.9M
2024-11-22 13.59 13.70 13.12 13.16 4.0M
2024-11-21 13.75 13.87 13.43 13.62 4.1M
2024-11-20 13.25 13.70 13.21 13.61 6.0M
2024-11-19 13.00 13.36 12.80 13.30 5.4M
2024-11-18 13.58 13.68 12.68 12.77 7.4M
2024-11-15 14.23 14.46 13.42 13.48 10.0M
2024-11-14 15.56 15.56 14.46 14.49 12.1M
2024-11-13 15.00 16.50 14.30 15.88 20.2M
2024-11-12 13.62 15.03 13.55 15.03 11.1M
2024-11-11 13.08 13.94 12.96 13.66 6.1M
2024-11-08 13.57 13.58 12.80 13.18 5.0M
2024-11-07 12.72 13.10 12.65 13.10 4.0M
2024-11-06 12.63 13.04 12.46 12.80 5.6M
2024-11-05 12.39 13.19 12.21 12.70 5.6M
2024-11-04 11.92 12.32 11.80 12.29 2.6M
2024-11-01 12.33 12.48 11.79 11.90 3.5M
2024-10-31 12.30 12.46 12.16 12.37 3.0M
2024-10-30 12.19 12.47 12.03 12.20 3.0M
2024-10-29 12.55 12.72 12.23 12.26 3.1M
2024-10-28 12.43 12.67 12.38 12.61 3.4M
2024-10-25 12.14 12.33 12.11 12.32 2.9M
2024-10-24 12.02 12.19 11.96 12.14 1.9M
2024-10-23 12.02 12.38 11.94 12.14 4.2M
2024-10-22 11.76 12.03 11.64 12.02 3.9M
2024-10-21 11.68 11.92 11.67 11.76 3.4M
2024-10-18 11.50 11.79 11.50 11.69 3.1M
2024-10-17 11.67 11.85 11.48 11.50 2.5M
2024-10-16 11.46 11.80 11.37 11.71 2.8M
2024-10-15 11.64 11.76 11.31 11.46 2.7M
2024-10-14 11.22 11.58 11.18 11.53 3.2M
2024-10-11 11.74 11.74 11.05 11.22 3.3M
2024-10-10 11.39 11.88 11.38 11.67 4.7M
2024-10-09 12.59 12.59 11.42 11.45 6.9M
2024-10-08 13.33 13.33 12.00 12.69 8.7M
2024-09-30 11.42 12.28 11.11 12.12 8.1M
2024-09-27 10.85 11.24 10.75 11.19 2.9M
2024-09-26 10.40 10.83 10.37 10.82 3.4M
2024-09-25 10.54 10.73 10.46 10.47 4.1M
2024-09-24 10.16 10.62 10.09 10.56 3.1M
2024-09-23 10.01 10.24 10.01 10.15 1.0M
2024-09-20 10.18 10.22 10.02 10.13 1.1M
2024-09-19 9.79 10.19 9.77 10.18 1.7M
2024-09-18 9.98 10.02 9.56 9.77 1.5M
2024-09-13 10.15 10.27 9.97 9.98 1.2M
2024-09-12 10.34 10.37 10.17 10.17 1.0M
2024-09-11 10.32 10.36 10.21 10.26 0.9M
2024-09-10 10.22 10.34 10.10 10.32 1.2M
2024-09-09 10.15 10.32 9.96 10.22 1.5M
2024-09-06 10.37 10.38 10.10 10.16 1.2M
2024-09-05 10.24 10.36 10.21 10.34 1.3M
2024-09-04 10.32 10.39 10.19 10.29 1.4M
2024-09-03 10.18 10.32 10.09 10.32 1.4M
2024-09-02 10.21 10.47 10.15 10.15 2.2M
2024-08-30 10.08 10.33 9.97 10.22 1.9M
2024-08-29 9.79 10.07 9.75 10.03 1.7M
2024-08-28 9.83 10.00 9.66 9.87 1.4M
2024-08-27 9.90 10.07 9.73 9.77 1.8M
2024-08-26 9.88 10.04 9.71 9.96 1.8M
2024-08-23 9.85 9.94 9.65 9.70 2.1M
2024-08-22 10.21 10.23 9.93 9.95 1.5M
2024-08-21 10.11 10.22 10.06 10.19 1.5M
2024-08-20 10.30 10.35 10.06 10.11 1.8M
2024-08-19 10.38 10.44 10.26 10.30 1.6M
2024-08-16 10.49 10.58 10.40 10.41 1.8M
2024-08-15 10.58 10.69 10.41 10.55 2.3M
2024-08-14 10.65 10.79 10.60 10.62 1.5M
2024-08-13 10.77 10.84 10.55 10.74 2.2M
2024-08-12 10.84 10.90 10.57 10.61 3.0M
2024-08-09 10.99 11.12 10.90 10.90 2.0M
2024-08-08 10.94 11.07 10.81 10.93 3.1M
2024-08-07 11.10 11.22 10.99 11.07 3.0M
2024-08-06 11.08 11.24 10.93 11.18 4.6M
2024-08-05 11.15 11.44 10.90 11.05 5.3M
2024-08-02 11.66 11.66 11.23 11.24 7.9M
2024-08-01 11.07 12.18 10.92 11.76 13.7M
2024-07-31 10.69 11.30 10.63 11.07 7.1M
2024-07-30 11.11 11.11 10.64 10.76 6.3M
2024-07-29 11.42 11.55 11.06 11.11 11.1M
2024-07-26 10.25 11.00 10.22 11.00 1.8M
2024-07-25 9.90 10.15 9.80 10.00 1.2M
2024-07-24 10.01 10.26 9.86 9.93 1.5M
2024-07-23 10.35 10.36 10.04 10.08 1.2M
2024-07-22 10.22 10.31 10.12 10.26 1.4M
2024-07-19 10.00 10.32 9.99 10.22 1.7M
2024-07-18 10.13 10.16 9.80 10.07 2.1M
2024-07-17 10.31 10.36 10.11 10.17 1.8M
2024-07-16 10.36 10.46 10.25 10.34 1.1M
2024-07-15 10.63 10.67 10.37 10.39 1.4M
2024-07-12 10.81 10.92 10.63 10.72 1.5M
2024-07-11 10.61 10.82 10.55 10.80 1.8M
2024-07-10 10.60 10.66 10.43 10.44 1.3M
2024-07-09 10.33 10.63 10.20 10.61 1.7M
2024-07-08 10.77 10.80 10.38 10.43 1.8M
2024-07-05 10.56 10.74 10.45 10.74 1.7M
2024-07-04 11.01 11.08 10.52 10.58 3.4M
2024-07-03 11.26 11.30 11.02 11.03 1.8M
2024-07-02 11.24 11.37 11.16 11.28 1.6M
2024-07-01 11.28 11.63 11.01 11.23 2.4M
2024-06-28 11.26 11.60 11.26 11.39 1.4M
2024-06-27 11.79 11.79 11.36 11.40 1.7M
2024-06-26 11.52 11.82 11.45 11.75 2.1M
2024-06-25 11.30 11.69 11.25 11.49 1.9M
2024-06-24 11.68 11.68 11.22 11.30 2.4M
2024-06-21 11.85 11.88 11.66 11.72 1.4M
2024-06-20 12.24 12.24 11.75 11.81 2.5M
2024-06-19 12.12 12.25 11.95 12.15 2.4M
2024-06-18 12.00 12.17 11.83 12.11 2.2M
2024-06-17 11.88 11.97 11.73 11.88 1.9M
2024-06-14 11.97 12.11 11.82 11.90 2.1M
2024-06-13 12.11 12.21 11.91 11.98 2.4M
2024-06-12 11.95 12.18 11.85 12.03 2.9M
2024-06-11 11.76 12.00 11.47 11.94 2.7M
2024-06-07 11.20 11.81 11.20 11.76 4.0M
2024-06-06 11.97 12.09 11.20 11.30 4.6M
2024-06-05 12.41 12.41 12.00 12.04 3.1M
2024-06-04 12.67 12.70 12.26 12.41 3.3M
2024-06-03 13.00 13.00 12.57 12.77 3.2M
2024-05-31 13.10 13.17 12.83 12.98 3.3M
2024-05-30 12.99 13.19 12.89 13.06 3.5M
2024-05-29 13.12 13.24 12.94 13.01 3.9M
2024-05-28 13.69 13.69 13.10 13.12 4.5M
2024-05-27 13.56 13.67 13.34 13.66 3.2M
2024-05-24 14.14 14.25 13.45 13.55 5.8M
2024-05-23 14.00 14.45 13.83 14.18 5.4M
2024-05-22 14.35 14.47 14.00 14.11 4.9M
2024-05-21 14.61 14.61 14.19 14.27 5.2M
2024-05-20 14.28 14.79 14.25 14.70 9.7M
2024-05-17 14.19 14.26 13.85 14.19 5.7M
2024-05-16 13.95 14.35 13.95 14.13 6.0M
2024-05-15 14.10 14.40 13.88 13.93 5.6M
2024-05-14 13.99 14.26 13.73 14.22 7.0M
2024-05-13 14.81 14.85 13.84 13.96 9.5M
2024-05-10 15.51 15.56 14.77 15.02 10.2M
2024-05-09 15.87 15.88 15.43 15.61 13.3M
2024-05-08 15.11 16.81 14.90 16.37 21.1M
2024-05-07 14.86 15.29 14.60 15.28 13.3M
2024-05-06 14.62 15.10 14.46 14.96 12.0M
2024-04-30 15.09 15.50 14.32 14.62 16.8M
2024-04-29 15.80 16.00 15.35 15.52 17.2M
2024-04-26 15.92 17.58 15.92 16.20 26.7M
2024-04-25 15.20 17.38 15.00 17.38 31.0M
2024-04-24 15.80 15.80 15.80 15.80 2.6M
2024-04-23 17.56 17.56 17.56 17.56 0.5M
2024-04-22 23.85 23.85 19.51 19.51 32.5M
2024-04-19 21.00 21.68 20.35 21.68 13.4M
2024-04-18 19.71 19.71 19.71 19.71 1.1M
2024-04-17 17.92 17.92 17.92 17.92 1.5M
2024-04-16 16.29 16.29 16.29 16.29 3.3M
2024-04-15 13.60 14.81 13.60 14.81 15.2M
2024-04-12 12.12 13.46 12.12 13.46 10.5M
2024-04-11 11.91 12.28 11.75 12.24 2.9M
2024-04-10 12.17 12.20 11.78 12.01 3.1M
2024-04-09 12.05 12.28 11.96 12.27 3.2M
2024-04-08 12.46 12.50 12.00 12.12 4.1M
2024-04-03 12.50 12.74 12.10 12.66 6.3M
2024-04-02 12.90 13.15 12.40 12.56 9.9M
2024-04-01 11.84 13.20 11.73 13.20 10.9M
2024-03-29 11.55 12.54 11.55 12.00 7.8M
2024-03-28 11.30 11.63 11.15 11.40 2.0M
2024-03-27 11.45 11.60 11.10 11.11 1.5M
2024-03-26 11.29 11.64 11.11 11.45 1.6M
2024-03-25 11.72 11.88 11.30 11.40 2.0M
2024-03-22 11.88 12.09 11.63 11.65 1.5M
2024-03-21 11.86 12.09 11.62 11.88 2.0M
2024-03-20 11.58 11.94 11.56 11.83 1.8M
2024-03-19 11.65 11.73 11.47 11.58 1.9M
2024-03-18 11.30 11.65 11.24 11.60 2.3M
2024-03-15 10.98 11.26 10.94 11.20 1.3M
2024-03-14 11.08 11.18 10.86 10.98 1.5M
2024-03-13 11.11 11.25 10.84 11.10 1.7M
2024-03-12 10.84 11.18 10.70 11.14 1.9M
2024-03-11 10.45 10.85 10.41 10.84 2.1M
2024-03-08 10.48 10.57 10.31 10.52 1.2M
2024-03-07 10.52 10.68 10.32 10.42 1.6M
2024-03-06 10.24 10.50 10.15 10.43 1.4M
2024-03-05 10.51 10.51 10.18 10.23 1.8M
2024-03-04 10.55 10.80 10.26 10.51 2.0M
2024-03-01 10.62 10.82 10.40 10.53 2.2M
2024-02-29 10.00 10.74 9.83 10.62 3.9M
2024-02-28 11.55 11.95 10.40 10.40 4.5M
2024-02-27 11.09 11.60 10.98 11.55 1.8M
2024-02-26 10.94 11.42 10.90 11.09 3.1M
2024-02-23 10.61 10.85 10.46 10.80 2.1M
2024-02-22 10.08 10.56 10.08 10.50 2.3M
2024-02-21 9.72 10.65 9.64 10.16 2.7M
2024-02-20 9.67 9.75 9.41 9.71 2.2M
2024-02-19 9.20 9.77 9.20 9.53 3.5M
2024-02-08 8.23 9.09 7.72 9.09 4.8M
2024-02-07 8.87 8.97 7.99 8.26 4.7M
2024-02-06 9.05 9.18 8.58 8.83 4.7M
2024-02-05 10.37 10.37 9.52 9.53 3.6M
2024-02-02 11.24 11.69 10.17 10.58 3.0M
2024-02-01 11.49 11.50 10.86 11.26 3.2M
2024-01-31 12.20 12.20 11.35 11.36 3.0M
2024-01-30 12.83 12.94 12.01 12.20 2.3M
2024-01-29 13.43 13.54 12.77 12.88 3.0M
2024-01-26 13.39 13.61 13.15 13.20 2.8M
2024-01-25 12.79 13.41 12.50 13.40 5.1M
2024-01-24 12.68 12.81 12.22 12.66 9.0M
2024-01-23 12.94 13.18 12.68 12.68 6.7M
2024-01-22 16.39 17.23 14.09 14.09 11.0M
2024-01-19 15.84 16.07 15.54 15.66 1.1M
2024-01-18 15.81 15.96 15.40 15.74 1.6M
2024-01-17 16.05 16.25 15.91 15.92 0.8M
2024-01-16 16.20 16.38 15.92 16.16 1.2M
2024-01-15 16.08 16.26 16.05 16.19 1.1M
2024-01-12 16.19 16.50 16.11 16.18 0.7M
2024-01-11 16.10 16.28 16.05 16.19 0.9M
2024-01-10 16.25 16.31 15.95 16.19 0.8M
2024-01-09 16.19 16.42 16.00 16.29 1.1M
2024-01-08 16.31 16.36 16.09 16.15 1.1M
2024-01-05 16.34 16.62 16.20 16.31 1.1M
2024-01-04 16.42 16.57 16.26 16.40 1.1M
2024-01-03 16.39 16.45 16.15 16.35 1.5M
2024-01-02 16.09 16.55 16.07 16.36 2.5M