Fujian Jinsen Forestry Co Ltd (002679)

002679
🏛️ 중국 →
10.60
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 12.27 12.37 12.15 12.33 1.6M
2023-12-28 12.20 12.32 12.02 12.27 2.1M
2023-12-27 11.99 12.22 11.90 12.17 1.5M
2023-12-26 12.16 12.17 11.94 11.99 1.5M
2023-12-25 12.21 12.28 11.98 12.16 1.9M
2023-12-22 12.50 12.52 12.18 12.22 1.8M
2023-12-21 12.44 12.56 12.19 12.50 1.9M
2023-12-20 12.51 12.62 12.46 12.46 1.8M
2023-12-19 12.69 12.69 12.40 12.53 1.9M
2023-12-18 12.86 12.92 12.55 12.65 2.3M
2023-12-15 12.74 12.97 12.66 12.82 2.6M
2023-12-14 12.68 12.96 12.52 12.81 2.8M
2023-12-13 12.64 12.79 12.56 12.67 2.3M
2023-12-12 12.38 12.63 12.28 12.62 2.5M
2023-12-11 12.35 12.59 12.30 12.34 2.9M
2023-12-08 12.84 12.97 12.48 12.49 2.9M
2023-12-07 12.98 13.05 12.82 12.85 2.1M
2023-12-06 12.83 13.02 12.73 12.98 2.7M
2023-12-05 13.02 13.13 12.81 12.83 2.3M
2023-12-04 12.98 13.11 12.92 13.06 1.8M
2023-12-01 12.79 13.02 12.79 12.97 2.9M
2023-11-30 12.93 12.96 12.68 12.79 2.9M
2023-11-29 13.07 13.07 12.86 12.89 2.8M
2023-11-28 13.07 13.20 13.01 13.06 2.3M
2023-11-27 12.92 13.16 12.92 13.05 2.9M
2023-11-24 12.92 13.08 12.86 12.97 2.0M
2023-11-23 12.96 13.02 12.86 12.94 1.9M
2023-11-22 12.88 13.00 12.75 12.95 2.4M
2023-11-21 12.82 13.12 12.80 12.90 2.7M
2023-11-20 12.78 12.94 12.75 12.88 2.0M
2023-11-17 12.77 12.83 12.55 12.78 2.8M
2023-11-16 12.89 13.00 12.68 12.72 3.6M
2023-11-15 12.69 12.98 12.61 12.89 4.5M
2023-11-14 12.61 12.74 12.60 12.66 2.0M
2023-11-13 12.63 12.67 12.51 12.64 2.3M
2023-11-10 12.48 12.61 12.28 12.54 2.6M
2023-11-09 12.47 12.66 12.42 12.45 2.1M
2023-11-08 12.50 12.63 12.39 12.52 2.9M
2023-11-07 12.55 12.63 12.34 12.53 3.5M
2023-11-06 12.41 12.42 12.22 12.37 2.7M
2023-11-03 12.16 12.42 12.16 12.40 3.9M
2023-11-02 12.24 12.42 12.15 12.16 3.6M
2023-11-01 12.14 12.28 12.08 12.19 2.4M
2023-10-31 12.28 12.30 12.08 12.13 4.0M
2023-10-30 12.30 12.48 12.16 12.19 4.9M
2023-10-27 12.20 12.50 12.19 12.30 4.5M
2023-10-26 11.98 12.25 11.96 12.23 3.7M
2023-10-25 11.85 12.16 11.82 12.03 4.4M
2023-10-24 11.32 11.85 11.26 11.75 5.0M
2023-10-23 11.72 11.77 11.28 11.34 3.5M
2023-10-20 11.61 11.65 11.42 11.43 2.8M
2023-10-19 11.36 11.79 11.36 11.59 3.8M
2023-10-18 11.63 11.74 11.41 11.46 2.8M
2023-10-17 11.59 11.69 11.51 11.68 2.9M
2023-10-16 11.40 11.68 11.36 11.58 4.2M
2023-10-13 11.73 11.73 11.33 11.40 5.1M
2023-10-12 11.66 11.86 11.65 11.71 4.5M
2023-10-11 11.89 11.94 11.66 11.71 5.3M
2023-10-10 11.94 12.08 11.81 11.86 5.9M
2023-10-09 12.28 12.31 11.90 11.96 7.8M
2023-09-28 12.25 12.43 12.14 12.25 11.2M
2023-09-27 13.67 13.76 12.75 12.75 18.3M
2023-09-26 14.88 15.37 13.83 14.17 21.3M
2023-09-25 13.72 14.79 13.38 14.40 18.1M
2023-09-22 15.14 15.39 13.93 14.31 22.1M
2023-09-21 13.67 14.99 13.57 14.99 11.4M
2023-09-20 13.78 13.93 13.38 13.63 9.0M
2023-09-19 14.27 14.86 13.84 13.90 13.2M
2023-09-18 14.35 15.22 14.15 14.18 15.5M
2023-09-15 13.33 14.50 13.26 14.10 15.5M
2023-09-14 12.73 13.31 12.72 13.25 8.8M
2023-09-13 13.80 13.98 12.78 13.14 11.3M
2023-09-12 13.45 13.52 13.26 13.33 1.7M
2023-09-11 13.23 13.53 13.19 13.52 2.7M
2023-09-08 13.24 13.33 13.17 13.33 2.3M
2023-09-07 13.48 13.67 13.26 13.29 3.1M
2023-09-06 13.32 13.66 13.27 13.62 4.1M
2023-09-05 13.15 13.41 13.15 13.35 2.8M
2023-09-04 13.05 13.28 13.05 13.21 2.3M
2023-09-01 12.84 13.02 12.79 12.99 1.5M
2023-08-31 12.90 12.93 12.67 12.79 1.4M
2023-08-30 12.79 12.94 12.79 12.90 1.5M
2023-08-29 12.66 12.88 12.60 12.85 1.9M
2023-08-28 13.03 13.09 12.60 12.62 3.7M
2023-08-25 12.50 13.08 12.44 12.57 2.8M
2023-08-24 12.41 12.64 12.26 12.56 1.7M
2023-08-23 12.68 12.70 12.40 12.41 1.4M
2023-08-22 12.67 12.74 12.43 12.71 2.1M
2023-08-21 12.81 12.95 12.61 12.67 1.8M
2023-08-18 13.00 13.24 12.75 12.75 1.6M
2023-08-17 12.86 12.97 12.65 12.96 2.0M
2023-08-16 12.96 12.99 12.72 12.82 1.9M
2023-08-15 13.12 13.27 12.89 12.96 1.8M
2023-08-14 12.85 13.12 12.76 13.12 2.0M
2023-08-11 13.18 13.18 12.88 12.89 1.9M
2023-08-10 13.05 13.18 13.01 13.17 1.0M
2023-08-09 13.35 13.35 13.05 13.10 1.8M
2023-08-08 13.39 13.39 13.20 13.34 2.0M
2023-08-07 13.26 13.56 13.16 13.40 3.3M
2023-08-04 13.28 13.50 13.21 13.25 2.3M
2023-08-03 13.42 13.53 13.20 13.30 2.4M
2023-08-02 13.30 13.68 13.16 13.42 3.3M
2023-08-01 13.34 13.44 13.09 13.37 2.7M
2023-07-31 13.24 13.41 13.09 13.38 3.1M
2023-07-28 13.26 13.44 13.18 13.27 4.1M
2023-07-27 13.78 13.78 13.25 13.28 6.7M
2023-07-26 13.84 13.97 13.69 13.92 4.0M
2023-07-25 14.01 14.02 13.63 13.74 5.2M
2023-07-24 13.74 14.37 13.53 14.01 6.5M
2023-07-21 13.70 14.19 13.62 13.72 6.6M
2023-07-20 13.91 14.08 13.64 13.71 6.5M
2023-07-19 14.16 14.50 13.91 14.05 9.2M
2023-07-18 14.01 14.29 13.63 14.00 11.5M
2023-07-17 14.23 14.67 14.00 14.16 14.8M
2023-07-14 13.98 15.30 13.51 14.24 24.8M
2023-07-13 12.76 14.12 12.72 14.12 9.5M
2023-07-12 13.02 13.38 12.81 12.84 3.4M
2023-07-11 12.86 13.10 12.80 12.97 2.4M
2023-07-10 13.36 13.44 12.83 12.93 3.6M
2023-07-07 12.86 13.29 12.76 13.12 4.4M
2023-07-06 12.90 12.94 12.78 12.86 2.2M
2023-07-05 13.01 13.04 12.84 12.94 2.8M
2023-07-04 13.04 13.16 12.90 12.98 4.0M
2023-07-03 13.16 13.31 12.98 12.98 6.4M
2023-06-30 12.81 13.80 12.81 13.16 11.7M
2023-06-29 12.39 12.73 12.30 12.58 4.8M
2023-06-28 12.21 12.44 11.73 12.40 5.3M
2023-06-27 11.71 12.22 11.71 12.13 3.3M
2023-06-26 11.80 12.30 11.77 11.80 2.3M
2023-06-21 11.93 12.24 11.90 11.95 2.7M
2023-06-20 12.12 12.14 11.90 11.96 2.5M
2023-06-19 12.30 12.39 12.07 12.11 3.8M
2023-06-16 12.32 12.49 12.28 12.30 3.0M
2023-06-15 12.02 12.68 12.02 12.28 5.6M
2023-06-14 12.19 12.36 12.07 12.09 4.0M
2023-06-13 12.20 12.61 12.20 12.22 4.6M
2023-06-12 12.10 12.44 12.09 12.20 8.4M
2023-06-09 12.96 13.19 12.63 12.72 11.1M
2023-06-08 12.42 13.20 12.35 12.83 11.0M
2023-06-07 12.45 12.59 12.11 12.40 5.7M
2023-06-06 12.47 12.98 12.40 12.49 8.4M
2023-06-05 12.09 13.07 11.97 12.72 12.4M
2023-06-02 11.50 12.35 11.50 12.17 8.5M
2023-06-01 11.53 12.48 11.42 11.70 8.3M
2023-05-31 11.11 11.88 11.00 11.64 6.0M
2023-05-30 11.20 11.27 11.00 11.11 1.5M
2023-05-29 11.31 11.40 11.20 11.20 0.9M
2023-05-26 11.28 11.33 11.17 11.31 1.0M
2023-05-25 11.40 11.43 11.22 11.31 1.0M
2023-05-24 11.29 11.46 11.15 11.36 1.2M
2023-05-23 11.40 11.48 11.29 11.29 1.0M
2023-05-22 11.48 11.50 11.38 11.43 0.9M
2023-05-19 11.34 11.49 11.22 11.46 1.3M
2023-05-18 11.44 11.46 11.31 11.37 1.1M
2023-05-17 11.29 11.42 11.23 11.42 1.1M
2023-05-16 11.27 11.45 11.21 11.29 1.5M
2023-05-15 11.26 11.53 11.12 11.27 1.7M
2023-05-12 11.27 11.30 11.17 11.20 1.0M
2023-05-11 11.07 11.32 11.06 11.28 1.4M
2023-05-10 11.02 11.14 10.98 11.08 1.0M
2023-05-09 11.12 11.19 11.00 11.03 1.3M
2023-05-08 11.11 11.25 11.10 11.17 1.1M
2023-05-05 11.21 11.21 11.07 11.19 1.2M
2023-05-04 11.04 11.28 10.98 11.22 2.0M
2023-04-28 10.86 11.03 10.84 10.97 2.0M
2023-04-27 10.99 11.00 10.82 10.86 1.4M
2023-04-26 10.72 11.04 10.70 10.99 2.0M
2023-04-25 10.95 10.98 10.50 10.70 2.1M
2023-04-24 11.19 11.20 10.78 10.95 2.3M
2023-04-21 11.08 11.31 11.03 11.14 2.8M
2023-04-20 11.39 11.39 10.93 11.09 3.0M
2023-04-19 11.38 11.60 11.28 11.35 2.4M
2023-04-18 11.46 11.49 11.35 11.38 1.6M
2023-04-17 11.55 11.55 11.35 11.50 2.1M
2023-04-14 11.83 11.83 11.43 11.55 2.3M
2023-04-13 11.56 11.89 11.50 11.82 3.0M
2023-04-12 11.57 11.70 11.49 11.62 2.1M
2023-04-11 11.55 11.61 11.34 11.59 2.1M
2023-04-10 11.85 11.93 11.42 11.51 3.3M
2023-04-07 11.80 11.95 11.79 11.91 2.1M
2023-04-06 11.79 12.02 11.65 11.90 3.1M
2023-04-04 11.88 11.88 11.66 11.71 1.9M
2023-04-03 11.91 11.95 11.84 11.89 1.4M
2023-03-31 11.64 11.92 11.45 11.89 3.0M
2023-03-30 11.54 11.61 11.41 11.61 1.4M
2023-03-29 11.74 11.77 11.52 11.55 1.9M
2023-03-28 11.90 11.93 11.73 11.74 1.4M
2023-03-27 11.87 11.99 11.65 11.89 2.7M
2023-03-24 11.96 11.96 11.69 11.82 2.5M
2023-03-23 11.97 12.01 11.85 11.96 1.9M
2023-03-22 12.07 12.26 12.01 12.04 2.5M
2023-03-21 11.87 12.03 11.81 12.01 2.4M
2023-03-20 11.74 12.15 11.64 11.97 4.3M
2023-03-17 11.81 12.14 11.61 11.81 4.8M
2023-03-16 11.99 12.02 11.68 11.68 2.2M
2023-03-15 11.92 12.04 11.76 12.00 1.8M
2023-03-14 12.05 12.34 11.72 11.83 2.7M
2023-03-13 12.07 12.18 11.91 12.16 2.1M
2023-03-10 12.41 12.41 12.05 12.17 2.0M
2023-03-09 12.65 12.65 12.25 12.34 2.7M
2023-03-08 12.41 12.66 12.35 12.65 2.5M
2023-03-07 12.80 12.85 12.40 12.43 3.4M
2023-03-06 12.79 12.82 12.60 12.78 3.1M
2023-03-03 12.80 12.83 12.67 12.78 2.6M
2023-03-02 12.89 12.98 12.76 12.79 3.0M
2023-03-01 12.90 12.96 12.71 12.88 3.6M
2023-02-28 13.20 13.28 12.78 12.85 5.7M
2023-02-27 13.44 13.46 13.10 13.20 5.3M
2023-02-24 13.37 13.78 13.14 13.29 8.9M
2023-02-23 13.11 13.87 12.93 13.40 13.3M
2023-02-22 11.94 13.08 11.92 12.80 11.9M
2023-02-21 12.09 12.16 11.93 12.04 1.9M
2023-02-20 11.95 12.10 11.79 12.09 2.1M
2023-02-17 11.94 12.21 11.90 11.92 2.0M
2023-02-16 12.27 12.31 11.78 11.93 3.1M
2023-02-15 12.37 12.42 12.25 12.29 2.3M
2023-02-14 12.68 12.75 12.36 12.39 4.3M
2023-02-13 12.61 12.89 12.57 12.69 4.7M
2023-02-10 12.60 12.68 12.43 12.61 3.9M
2023-02-09 12.50 12.55 12.35 12.44 3.5M
2023-02-08 12.29 12.60 12.22 12.55 4.8M
2023-02-07 12.11 12.58 12.08 12.38 5.1M
2023-02-06 12.18 12.21 12.03 12.10 2.1M
2023-02-03 12.31 12.34 12.03 12.15 3.7M
2023-02-02 12.23 12.46 12.12 12.40 5.3M
2023-02-01 12.26 12.46 12.08 12.26 5.3M
2023-01-31 11.85 12.86 11.82 12.25 8.5M
2023-01-30 11.74 11.90 11.67 11.85 3.7M
2023-01-20 11.53 11.65 11.41 11.60 2.6M
2023-01-19 11.61 11.71 11.37 11.45 4.1M
2023-01-18 11.44 12.38 11.31 11.72 6.2M
2023-01-17 11.60 11.67 11.30 11.34 1.8M
2023-01-16 11.40 11.69 11.38 11.58 2.5M
2023-01-13 11.45 11.56 11.32 11.45 2.0M
2023-01-12 11.42 11.52 11.25 11.35 1.9M
2023-01-11 11.72 11.78 11.40 11.45 2.2M
2023-01-10 11.92 11.98 11.57 11.61 3.6M
2023-01-09 11.92 11.96 11.70 11.80 3.6M
2023-01-06 11.78 12.27 11.78 11.83 6.0M
2023-01-05 11.74 11.98 11.71 11.84 8.7M
2023-01-04 11.40 12.60 11.36 11.72 14.6M
2023-01-03 10.50 11.54 10.43 11.54 5.6M