Jiujiang Shanshui Technology Co Ltd (301190)

301190
🏛️ China →
27.60
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 28.45 29.00 28.45 28.92 130.8K
09:35 28.97 28.97 28.50 28.64 66.4K
09:40 28.63 28.64 28.45 28.46 70.4K
09:45 28.50 28.55 28.43 28.54 21.4K
09:50 28.52 28.63 28.44 28.63 71.0K
09:55 28.58 28.75 28.54 28.59 32.7K
10:00 28.58 28.88 28.58 28.84 42.4K
10:05 28.83 28.85 28.74 28.75 49.5K
10:10 28.75 28.75 28.65 28.73 84.6K
10:15 28.72 28.77 28.70 28.74 43.4K
10:20 28.73 28.73 28.60 28.63 19.2K
10:25 28.65 28.77 28.64 28.73 12.0K
10:30 28.73 28.78 28.70 28.75 24.9K
10:35 28.75 28.85 28.73 28.82 33.1K
10:40 28.81 28.82 28.74 28.74 23.9K
10:45 28.77 28.80 28.75 28.78 20.4K
10:50 28.78 28.81 28.77 28.81 29.1K
10:55 28.83 28.83 28.79 28.82 36.0K
11:00 28.82 28.88 28.74 28.86 92.2K
11:05 28.86 28.88 28.85 28.85 19.1K
11:10 28.86 28.87 28.78 28.82 6.4K
11:15 28.82 28.82 28.75 28.78 23.4K
11:20 28.82 29.05 28.82 29.05 133.1K
11:25 29.00 29.03 28.94 28.94 23.8K
13:00 28.94 29.31 28.87 29.30 139.1K
13:05 29.27 29.65 29.26 29.37 230.4K
13:10 29.37 29.68 29.27 29.45 136.2K
13:15 29.45 29.53 29.30 29.34 64.0K
13:20 29.34 29.34 29.16 29.24 70.7K
13:25 29.24 29.28 29.23 29.28 20.6K
13:30 29.28 29.28 29.14 29.18 76.1K
13:35 29.19 29.23 29.16 29.19 37.9K
13:40 29.20 29.20 29.16 29.18 26.6K
13:45 29.18 29.23 29.18 29.23 25.8K
13:50 29.24 29.34 29.24 29.27 45.7K
13:55 29.27 29.27 29.20 29.20 26.0K
14:00 29.21 29.29 29.15 29.15 35.9K
14:05 29.13 29.14 29.08 29.10 40.9K
14:10 29.09 29.16 29.09 29.14 32.1K
14:15 29.15 29.16 29.12 29.12 20.3K
14:20 29.13 29.13 29.05 29.05 56.7K
14:25 29.06 29.13 29.03 29.12 34.2K
14:30 29.09 29.10 29.07 29.10 19.7K
14:35 29.10 29.11 29.08 29.09 17.3K
14:40 29.09 29.11 29.08 29.10 36.7K
14:45 29.12 29.18 29.11 29.18 72.4K
14:50 29.17 29.18 29.14 29.16 62.4K
14:55 29.16 29.16 29.13 29.16 16.3K
15:40 29.20 29.20 29.20 29.20 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 29.38 29.70 27.60 27.60 4.5M
2025-09-25 29.00 30.99 28.78 29.56 4.2M
2025-09-24 28.46 29.68 28.43 29.20 2.5M
2025-09-23 28.70 28.87 27.60 28.65 2.4M
2025-09-22 28.79 29.18 28.32 28.65 1.7M
2025-09-19 29.08 29.47 28.60 28.76 2.2M
2025-09-18 30.44 30.66 28.80 29.02 4.9M
2025-09-17 30.56 31.42 30.24 30.43 4.1M
2025-09-16 28.86 30.98 28.54 30.56 5.2M
2025-09-15 29.52 30.99 28.66 28.72 4.4M
2025-09-12 29.23 29.46 28.50 29.03 3.7M
2025-09-11 28.36 29.50 28.11 29.05 4.3M
2025-09-10 27.25 28.66 26.82 28.23 4.7M
2025-09-09 27.70 27.89 27.12 27.25 3.3M
2025-09-08 26.23 27.60 26.17 27.55 4.4M
2025-09-05 26.00 26.55 25.43 26.25 2.9M
2025-09-04 24.85 25.70 24.85 25.61 3.0M
2025-09-03 25.26 25.77 24.71 24.87 2.2M
2025-09-02 26.07 26.07 24.86 25.19 2.7M
2025-09-01 25.99 26.88 25.83 26.08 3.7M
2025-08-29 26.28 26.56 25.92 25.99 3.0M
2025-08-28 25.40 26.49 25.40 26.44 4.6M
2025-08-27 26.38 26.83 25.40 25.60 5.2M
2025-08-26 25.96 26.85 25.76 26.52 6.4M
2025-08-25 26.88 26.88 25.79 26.12 6.4M
2025-08-22 27.82 27.95 26.74 26.95 4.6M
2025-08-21 25.71 27.77 25.61 27.44 9.1M
2025-08-20 25.50 25.75 25.11 25.71 3.0M
2025-08-19 25.83 25.99 25.40 25.55 3.3M
2025-08-18 24.68 26.80 24.54 26.00 6.9M
2025-08-15 24.04 25.01 24.04 24.66 2.0M
2025-08-14 24.93 24.95 24.20 24.20 2.0M
2025-08-13 25.00 25.15 24.77 24.85 1.8M
2025-08-12 25.00 25.20 24.78 25.00 2.3M
2025-08-11 24.39 25.18 24.39 25.05 2.4M
2025-08-08 24.74 24.77 24.25 24.38 2.5M
2025-08-07 25.29 25.36 24.70 24.90 2.8M
2025-08-06 25.13 25.84 24.80 25.29 3.2M
2025-08-05 24.57 25.61 24.54 25.37 5.7M
2025-08-04 23.95 24.64 23.90 24.52 3.1M
2025-08-01 23.83 24.30 23.64 24.05 2.3M
2025-07-31 24.39 24.42 23.80 23.83 4.0M
2025-07-30 23.04 24.65 22.97 24.44 7.7M
2025-07-29 23.04 23.25 22.56 23.09 2.3M
2025-07-28 23.06 23.15 22.95 23.04 1.5M
2025-07-25 22.84 23.19 22.73 23.05 2.4M
2025-07-24 22.56 22.86 22.52 22.77 1.3M
2025-07-23 22.89 22.89 22.62 22.67 1.3M
2025-07-22 23.09 23.11 22.77 22.89 2.0M
2025-07-21 22.99 23.26 22.82 23.11 2.4M
2025-07-18 22.83 23.12 22.61 22.86 2.2M
2025-07-17 22.65 22.88 22.40 22.74 1.8M
2025-07-16 22.54 22.82 22.38 22.49 1.6M
2025-07-15 22.96 22.96 22.13 22.30 2.6M
2025-07-14 22.66 22.96 22.59 22.91 1.6M
2025-07-11 22.47 22.80 22.31 22.75 2.1M
2025-07-10 22.72 22.79 22.22 22.47 3.3M
2025-07-09 23.01 23.28 22.61 22.70 3.1M
2025-07-08 23.25 23.37 22.96 23.21 2.8M
2025-07-07 23.90 23.95 23.16 23.35 3.1M
2025-07-04 23.77 24.65 23.42 23.84 3.7M
2025-07-03 23.65 24.00 23.45 23.76 3.1M
2025-07-02 24.38 24.66 23.70 23.75 4.3M
2025-07-01 24.05 24.97 24.05 24.59 5.6M
2025-06-30 23.80 24.47 23.80 24.27 3.9M
2025-06-27 23.99 24.39 23.77 23.87 3.4M
2025-06-26 23.92 24.45 23.65 23.80 4.1M
2025-06-25 23.91 24.16 23.40 23.86 4.1M
2025-06-24 23.99 24.53 23.62 23.91 5.8M
2025-06-23 23.78 24.19 23.48 24.00 3.9M
2025-06-20 24.40 24.55 23.61 23.80 4.8M
2025-06-19 25.00 25.30 24.00 24.37 7.5M
2025-06-18 26.40 27.11 24.44 25.00 12.7M
2025-06-17 27.67 28.19 26.66 27.10 10.3M
2025-06-16 28.70 29.00 27.53 28.60 10.4M
2025-06-13 30.34 30.75 28.90 29.30 14.4M
2025-06-12 26.80 31.78 26.18 29.60 18.2M
2025-06-11 26.44 27.44 25.60 27.18 9.0M
2025-06-10 28.65 29.00 26.59 26.83 14.5M
2025-06-09 26.64 29.70 26.64 28.76 15.2M
2025-06-06 24.00 27.18 23.71 26.32 13.2M
2025-06-05 23.60 24.48 23.18 24.28 7.1M
2025-06-04 24.57 24.57 23.38 23.52 7.6M
2025-06-03 24.00 24.84 23.74 24.28 7.3M
2025-05-30 25.88 25.88 23.85 24.16 11.9M
2025-05-29 24.03 27.45 23.58 26.12 17.0M
2025-05-28 26.70 29.00 24.90 25.11 20.5M
2025-05-27 22.72 27.46 22.22 26.70 19.6M
2025-05-26 23.10 23.48 22.50 22.88 4.9M
2025-05-23 22.05 23.65 22.05 23.00 7.2M
2025-05-22 23.01 23.45 22.10 22.22 5.9M
2025-05-21 22.49 23.59 22.08 23.27 8.8M
2025-05-20 21.45 22.97 21.20 22.49 7.2M
2025-05-19 21.11 21.51 20.79 21.51 2.5M
2025-05-16 21.06 21.47 21.01 21.32 2.4M
2025-05-15 21.83 21.94 21.16 21.23 3.2M
2025-05-14 21.66 22.28 21.55 21.69 5.1M
2025-05-13 21.33 22.52 20.77 22.02 7.6M
2025-05-12 21.20 21.47 20.95 21.14 2.4M
2025-05-09 21.53 21.60 20.86 21.00 2.9M
2025-05-08 21.37 21.57 20.86 21.44 4.4M
2025-05-07 20.77 21.84 20.71 21.37 6.5M
2025-05-06 20.00 20.70 20.00 20.56 3.2M
2025-04-30 19.99 20.29 19.78 19.80 2.9M
2025-04-29 20.33 20.73 19.96 20.02 3.7M
2025-04-28 20.92 20.92 19.91 20.07 5.5M
2025-04-25 21.68 21.90 20.88 21.01 4.6M
2025-04-24 22.50 22.50 21.17 21.68 7.4M
2025-04-23 21.20 22.85 20.97 22.58 12.8M
2025-04-22 21.55 21.91 21.01 21.11 7.6M
2025-04-21 21.67 21.98 21.00 21.50 9.8M
2025-04-18 24.20 24.80 21.45 21.50 15.3M
2025-04-17 19.00 22.57 18.61 22.57 8.1M
2025-04-16 19.66 19.75 18.64 18.81 3.9M
2025-04-15 19.58 19.96 19.32 19.83 3.8M
2025-04-14 19.93 20.36 19.50 19.63 3.9M
2025-04-11 19.71 20.22 19.11 19.75 4.1M
2025-04-10 19.55 20.14 19.22 19.36 5.5M
2025-04-09 17.96 19.26 16.72 18.98 6.3M
2025-04-08 18.20 19.39 18.20 18.61 7.0M
2025-04-07 20.50 21.40 17.53 18.06 8.2M
2025-04-03 20.89 22.50 20.16 21.91 9.2M
2025-04-02 21.85 21.85 20.98 21.62 8.6M
2025-04-01 20.94 22.56 20.38 22.46 12.6M
2025-03-31 22.62 23.48 20.53 21.04 12.8M
2025-03-28 21.00 24.49 20.70 22.80 17.3M
2025-03-27 19.25 23.10 19.15 23.10 15.2M
2025-03-26 19.08 19.54 19.01 19.25 2.1M
2025-03-25 19.47 19.80 19.01 19.23 2.3M
2025-03-24 19.35 19.67 18.51 19.38 3.1M
2025-03-21 19.26 20.12 19.24 19.48 3.3M
2025-03-20 19.22 19.34 18.88 19.25 2.3M
2025-03-19 19.60 19.75 19.05 19.13 2.1M
2025-03-18 19.90 20.01 19.50 19.60 2.1M
2025-03-17 19.90 20.20 19.55 20.00 3.2M
2025-03-14 18.79 20.28 18.47 20.06 6.5M
2025-03-13 18.88 19.12 18.30 18.90 3.4M
2025-03-12 19.67 19.70 18.90 19.00 3.8M
2025-03-11 19.13 19.98 18.97 19.66 5.3M
2025-03-10 18.54 20.39 18.50 19.38 7.5M
2025-03-07 18.40 19.25 18.20 18.41 6.7M
2025-03-06 17.30 20.69 17.30 19.20 12.4M
2025-03-05 17.99 19.24 17.33 17.66 7.2M
2025-03-04 16.31 17.48 16.16 17.05 2.8M
2025-03-03 16.33 16.57 16.16 16.28 1.2M
2025-02-28 16.66 16.66 16.23 16.27 1.5M
2025-02-27 16.98 16.99 16.35 16.66 2.4M
2025-02-26 16.61 17.59 16.50 16.98 4.9M
2025-02-25 15.95 16.62 15.71 16.61 3.2M
2025-02-24 15.67 16.10 15.57 15.96 1.7M
2025-02-21 15.68 15.75 15.40 15.67 1.0M
2025-02-20 15.47 15.67 15.41 15.60 0.8M
2025-02-19 15.28 15.49 15.21 15.47 0.7M
2025-02-18 15.61 15.69 15.14 15.18 1.0M
2025-02-17 15.56 15.65 15.40 15.60 0.8M
2025-02-14 15.53 15.64 15.40 15.49 0.8M
2025-02-13 15.78 15.78 15.51 15.51 1.0M
2025-02-12 15.67 15.75 15.52 15.72 1.0M
2025-02-11 15.58 15.69 15.43 15.67 1.2M
2025-02-10 15.60 15.66 15.54 15.62 0.7M
2025-02-07 15.68 15.72 15.48 15.57 1.2M
2025-02-06 15.45 15.61 15.28 15.58 0.9M
2025-02-05 15.43 15.59 15.26 15.39 0.7M
2025-01-27 15.62 15.72 15.38 15.40 0.7M
2025-01-24 15.45 15.55 15.31 15.45 0.7M
2025-01-23 15.49 15.74 15.43 15.45 0.9M
2025-01-22 15.46 15.69 15.35 15.46 0.9M
2025-01-21 15.32 15.63 15.26 15.60 1.1M
2025-01-20 15.04 15.45 14.95 15.32 0.9M
2025-01-17 14.68 15.13 14.68 15.07 0.6M
2025-01-16 15.20 15.20 14.66 14.84 0.6M
2025-01-15 15.01 15.01 14.78 14.82 0.6M
2025-01-14 14.60 15.02 14.60 14.99 0.8M
2025-01-13 14.34 14.64 14.10 14.59 0.6M
2025-01-10 14.75 14.93 14.48 14.48 0.7M
2025-01-09 14.87 15.00 14.80 14.83 0.5M
2025-01-08 15.08 15.27 14.62 14.94 1.1M
2025-01-07 14.88 15.15 14.74 15.13 0.7M
2025-01-06 14.68 14.95 14.40 14.88 0.8M
2025-01-03 15.32 15.50 14.58 14.66 1.3M
2025-01-02 15.77 15.89 15.22 15.33 1.1M