Jenkem Technology Co Ltd (688356)

688356
🏛️ 중국 →
93.19
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
2022-12-30 159.98 160.16 155.00 156.55 0.5M
2022-12-29 149.79 160.50 148.04 157.70 0.5M
2022-12-28 154.50 156.54 149.90 150.00 0.5M
2022-12-27 154.97 157.66 151.05 156.06 0.3M
2022-12-26 155.98 156.50 152.33 155.30 0.2M
2022-12-23 153.04 154.79 151.35 153.77 0.2M
2022-12-22 150.00 158.18 148.79 153.05 0.6M
2022-12-21 148.88 150.58 146.00 150.20 0.3M
2022-12-20 150.00 150.00 146.12 147.99 0.2M
2022-12-19 154.00 154.00 146.60 148.51 0.4M
2022-12-16 155.48 156.68 149.40 150.58 0.5M
2022-12-15 155.00 156.80 151.01 155.63 0.5M
2022-12-14 149.50 156.37 147.51 155.49 0.8M
2022-12-13 157.70 157.76 147.05 147.77 1.4M
2022-12-12 164.22 164.22 156.40 156.80 0.7M
2022-12-09 162.89 165.34 159.04 164.60 0.4M
2022-12-08 160.38 164.43 159.25 162.00 0.4M
2022-12-07 156.80 162.13 155.00 161.90 0.6M
2022-12-06 156.80 158.36 154.52 156.80 0.4M
2022-12-05 160.88 161.00 154.78 156.80 0.7M
2022-12-02 164.09 165.09 158.00 159.81 1.0M
2022-12-01 164.00 165.90 157.17 165.70 1.4M
2022-11-30 176.09 177.98 156.64 166.00 2.1M
2022-11-29 174.78 180.56 172.33 177.85 0.7M
2022-11-28 169.70 175.44 167.40 174.58 0.7M
2022-11-25 179.57 180.30 173.80 174.82 0.5M
2022-11-24 185.65 185.65 179.10 180.73 0.6M
2022-11-23 185.12 188.00 179.32 185.10 0.8M
2022-11-22 189.00 195.00 184.00 185.90 0.7M
2022-11-21 193.88 197.00 188.43 190.00 0.8M
2022-11-18 198.88 201.66 193.80 197.60 0.9M
2022-11-17 194.00 204.65 190.50 196.69 1.3M
2022-11-16 183.00 200.82 179.04 196.80 1.8M
2022-11-15 174.70 183.00 174.70 181.36 1.1M
2022-11-14 167.27 178.50 163.00 175.90 0.8M
2022-11-11 172.00 177.58 166.11 168.08 0.8M
2022-11-10 172.00 175.00 164.50 166.78 0.6M
2022-11-09 178.50 179.24 171.11 172.30 0.5M
2022-11-08 182.76 182.76 174.49 177.69 0.4M
2022-11-07 180.56 186.72 179.11 179.20 0.6M
2022-11-04 180.25 185.58 175.54 183.00 0.8M
2022-11-03 174.76 183.80 172.56 179.24 1.1M
2022-11-02 170.02 182.00 166.92 177.77 1.1M
2022-11-01 163.00 170.52 160.03 170.02 0.8M
2022-10-31 160.81 163.98 154.01 163.80 1.8M
2022-10-28 171.97 176.60 166.30 166.33 0.8M
2022-10-27 184.29 184.29 171.30 172.00 1.1M
2022-10-26 171.57 185.60 171.57 182.08 0.9M
2022-10-25 176.83 178.22 165.00 172.49 0.9M
2022-10-24 183.99 184.98 172.20 176.06 1.3M
2022-10-21 183.13 189.68 181.14 186.28 0.7M
2022-10-20 184.55 186.98 179.10 183.88 0.9M
2022-10-19 182.33 186.50 180.00 183.50 1.2M
2022-10-18 178.99 191.96 173.62 185.00 1.7M
2022-10-17 170.68 179.00 170.68 177.31 1.5M
2022-10-14 153.00 175.98 152.00 167.12 2.0M
2022-10-13 150.95 157.60 149.00 151.69 0.9M
2022-10-12 151.00 151.00 141.14 149.94 1.2M
2022-10-11 159.10 160.20 147.58 148.86 1.4M
2022-10-10 169.97 170.53 157.30 161.54 0.7M
2022-09-30 175.00 182.35 169.74 170.59 0.7M
2022-09-29 169.00 176.55 167.05 175.50 0.7M
2022-09-28 175.19 177.44 166.50 169.00 0.7M
2022-09-27 170.15 176.95 166.95 175.10 0.5M
2022-09-26 162.40 171.64 162.40 167.88 0.5M
2022-09-23 169.94 169.94 162.25 163.96 0.4M
2022-09-22 171.23 171.91 168.05 169.00 0.4M
2022-09-21 174.91 178.80 166.15 170.00 0.8M
2022-09-20 174.36 177.76 168.00 174.85 0.6M
2022-09-19 184.00 184.00 168.68 172.80 1.3M
2022-09-16 195.53 200.99 183.82 185.61 0.4M
2022-09-15 201.33 206.00 195.00 198.79 0.3M
2022-09-14 198.99 198.99 195.16 198.41 0.3M
2022-09-13 216.00 218.89 200.04 200.50 1.0M
2022-09-09 215.80 221.64 212.34 218.77 0.4M
2022-09-08 210.77 214.29 208.28 212.00 0.2M
2022-09-07 213.80 215.50 208.06 210.77 0.3M
2022-09-06 211.53 215.25 210.00 215.00 0.2M
2022-09-05 222.60 222.85 212.12 213.05 0.3M
2022-09-02 221.99 223.41 216.01 222.60 0.2M
2022-09-01 220.02 227.00 219.00 220.23 0.3M
2022-08-31 224.67 227.78 221.01 222.00 0.4M
2022-08-30 215.53 224.03 215.53 222.00 0.3M
2022-08-29 217.90 221.98 214.18 217.40 0.5M
2022-08-26 216.49 226.60 215.00 217.90 0.6M
2022-08-25 200.95 211.60 196.00 211.60 0.2M
2022-08-24 208.10 208.10 200.02 200.06 0.2M
2022-08-23 208.00 211.78 204.00 206.99 0.2M
2022-08-22 205.00 209.78 202.63 208.89 0.2M
2022-08-19 221.88 221.88 206.80 208.11 0.6M
2022-08-18 223.38 225.00 219.00 221.80 0.3M
2022-08-17 221.26 226.60 220.34 226.00 0.2M
2022-08-16 222.26 228.53 219.85 221.00 0.4M
2022-08-15 227.21 232.00 222.00 224.00 0.3M
2022-08-12 236.75 240.88 228.67 229.04 0.4M
2022-08-11 225.80 238.00 225.80 236.75 0.4M
2022-08-10 230.60 232.29 223.81 225.80 0.3M
2022-08-09 236.04 239.14 230.00 232.00 0.2M
2022-08-08 238.57 240.00 233.00 236.66 0.4M
2022-08-05 220.00 235.88 220.00 234.99 0.4M
2022-08-04 217.00 219.96 215.00 217.98 0.3M
2022-08-03 221.16 227.80 214.70 217.00 0.5M
2022-08-02 227.50 231.60 219.02 221.16 0.5M
2022-08-01 224.00 231.00 221.06 229.43 0.3M
2022-07-29 238.00 238.00 226.51 227.60 0.3M
2022-07-28 243.00 244.70 234.00 235.00 0.4M
2022-07-27 222.24 244.88 222.23 241.00 0.6M
2022-07-26 226.10 226.10 217.24 224.44 0.2M
2022-07-25 222.00 228.42 219.00 223.52 0.2M
2022-07-22 228.13 232.98 220.00 222.85 0.2M
2022-07-21 234.00 239.96 228.61 228.85 0.3M
2022-07-20 222.18 235.00 220.00 234.80 0.4M
2022-07-19 219.49 227.75 215.20 220.00 0.3M
2022-07-18 225.00 225.99 211.01 218.00 0.4M
2022-07-15 220.71 223.50 216.11 222.56 0.4M
2022-07-14 217.00 229.16 217.00 221.00 0.3M
2022-07-13 219.18 221.80 212.21 218.80 0.3M
2022-07-12 230.91 231.62 216.58 220.50 0.5M
2022-07-11 234.80 237.52 228.11 232.33 0.2M
2022-07-08 232.01 241.50 229.38 235.10 0.4M
2022-07-07 236.80 236.80 227.00 234.39 0.4M
2022-07-06 242.40 247.75 230.21 236.70 0.6M
2022-07-05 244.95 254.00 238.88 244.81 0.5M
2022-07-04 234.24 256.50 229.05 249.70 0.6M
2022-07-01 245.00 247.00 231.26 234.00 0.4M
2022-06-30 235.00 249.70 234.50 241.81 0.4M
2022-06-29 234.50 242.50 230.00 236.50 0.5M
2022-06-28 245.46 245.46 227.37 235.55 0.6M
2022-06-27 230.00 246.20 226.00 241.43 0.7M
2022-06-24 223.96 232.00 223.07 225.49 0.4M
2022-06-23 223.00 224.43 217.00 223.96 0.3M
2022-06-22 230.18 232.35 221.27 223.03 0.6M
2022-06-21 229.99 236.93 223.38 232.56 0.9M
2022-06-20 220.34 231.82 220.34 228.30 0.7M
2022-06-17 211.00 220.88 208.00 220.18 0.9M
2022-06-16 193.50 211.63 193.50 211.00 0.9M
2022-06-15 193.00 200.80 190.55 195.42 0.7M
2022-06-14 191.24 193.06 185.88 192.47 0.3M
2022-06-13 193.15 197.24 188.65 195.13 0.4M
2022-06-10 190.00 194.26 188.18 193.13 0.5M
2022-06-09 201.86 202.53 189.80 191.10 0.6M
2022-06-08 205.92 214.65 199.80 203.90 0.6M
2022-06-07 209.79 210.00 202.50 208.00 0.9M
2022-06-06 200.12 219.90 200.12 213.00 1.2M
2022-06-02 191.79 200.17 186.99 198.31 0.6M
2022-06-01 181.70 193.25 180.13 189.49 0.5M
2022-05-31 171.00 183.50 167.60 182.61 0.4M
2022-05-30 173.00 173.65 167.01 171.81 0.3M
2022-05-27 171.20 177.10 170.31 173.30 0.3M
2022-05-26 176.01 176.50 168.79 171.00 0.4M
2022-05-25 176.55 176.57 171.18 176.00 0.3M
2022-05-24 185.66 185.66 174.06 176.55 0.4M
2022-05-23 184.38 187.00 181.40 185.99 0.2M
2022-05-20 185.03 188.88 184.00 185.63 0.3M
2022-05-19 182.30 188.21 181.01 185.00 0.3M
2022-05-18 188.96 193.00 185.10 186.00 0.2M
2022-05-17 186.03 192.50 183.11 190.30 0.4M
2022-05-16 188.02 194.80 182.02 186.65 0.4M
2022-05-13 192.98 192.98 183.66 187.76 0.2M
2022-05-12 186.63 190.87 184.30 189.00 0.5M
2022-05-11 174.44 195.00 173.07 187.96 0.7M
2022-05-10 166.80 180.38 166.80 173.74 0.6M
2022-05-09 173.86 176.58 170.03 170.03 0.3M
2022-05-06 162.05 176.85 161.51 174.75 0.5M
2022-05-05 160.60 170.96 158.11 166.07 0.5M
2022-04-29 149.50 160.99 147.47 160.50 0.6M
2022-04-28 161.00 167.47 152.11 154.00 0.5M
2022-04-27 145.11 162.00 141.00 160.86 0.5M
2022-04-26 149.00 151.78 144.67 148.00 0.4M
2022-04-25 156.07 160.86 146.12 148.69 0.6M
2022-04-22 160.73 162.89 157.00 159.68 0.3M
2022-04-21 171.20 171.20 160.60 163.64 0.3M
2022-04-20 172.51 177.30 169.00 171.20 0.2M
2022-04-19 170.47 182.99 170.47 172.51 0.3M
2022-04-18 173.00 177.61 170.28 174.37 0.2M
2022-04-15 174.12 177.30 167.33 175.65 0.4M
2022-04-14 169.11 177.10 164.20 177.01 0.7M
2022-04-13 182.87 182.87 167.06 171.00 0.6M
2022-04-12 183.97 183.97 175.38 178.80 0.6M
2022-04-11 195.00 196.09 181.38 185.63 0.6M
2022-04-08 197.71 198.30 190.53 192.81 0.6M
2022-04-07 192.65 202.28 191.78 198.21 0.7M
2022-04-06 187.13 206.60 187.13 197.71 1.1M
2022-04-01 195.77 195.77 181.32 182.82 0.6M
2022-03-31 195.00 199.99 188.20 190.01 0.6M
2022-03-30 186.99 196.50 186.15 194.41 0.7M
2022-03-29 203.08 204.79 184.14 186.11 1.2M
2022-03-28 203.78 204.04 194.07 202.35 0.6M
2022-03-25 209.40 211.99 203.00 204.45 0.4M
2022-03-24 207.90 210.99 204.16 209.50 0.4M
2022-03-23 202.06 216.44 202.06 210.00 0.7M
2022-03-22 214.49 214.49 201.60 202.00 0.7M
2022-03-21 226.00 228.00 205.12 219.40 0.9M
2022-03-18 220.61 230.88 215.37 228.15 0.7M
2022-03-17 208.20 223.99 204.94 223.33 0.8M
2022-03-16 206.50 209.21 191.00 204.07 0.9M
2022-03-15 224.82 226.00 203.00 203.50 1.2M
2022-03-14 248.00 248.00 220.30 228.00 1.1M
2022-03-11 234.66 252.00 225.98 249.94 0.8M
2022-03-10 241.00 246.88 231.33 238.38 0.7M
2022-03-09 239.18 241.97 224.34 236.02 0.7M
2022-03-08 231.37 243.88 227.97 238.33 0.7M
2022-03-07 230.33 232.76 223.34 231.37 0.5M
2022-03-04 229.50 236.77 226.51 230.46 0.5M
2022-03-03 237.00 237.78 229.10 231.88 0.5M
2022-03-02 229.88 237.20 225.03 235.81 1.1M
2022-03-01 228.00 231.99 222.46 230.03 0.8M
2022-02-28 226.08 229.89 220.25 224.57 0.8M
2022-02-25 216.80 230.49 216.80 228.00 1.3M
2022-02-24 216.00 225.87 209.60 215.17 1.2M
2022-02-23 200.79 219.50 200.71 214.58 1.0M
2022-02-22 201.88 203.00 197.00 200.05 0.5M
2022-02-21 210.73 213.05 202.20 203.55 0.6M
2022-02-18 210.53 215.06 205.52 210.92 0.6M
2022-02-17 205.49 217.45 203.72 213.42 0.8M
2022-02-16 208.96 208.96 201.38 204.89 0.6M
2022-02-15 202.47 210.47 198.70 207.20 0.8M
2022-02-14 194.30 205.43 194.08 202.68 1.0M
2022-02-11 197.18 206.61 194.68 199.40 1.0M
2022-02-10 200.11 203.00 196.00 197.69 0.6M
2022-02-09 207.07 208.50 196.00 201.84 0.7M
2022-02-08 202.30 210.05 200.12 206.58 0.7M
2022-02-07 215.31 215.88 203.22 205.17 0.6M
2022-01-28 219.90 223.36 208.47 210.46 0.7M
2022-01-27 228.17 229.61 215.00 215.80 1.1M
2022-01-26 220.14 227.68 218.38 225.27 1.3M
2022-01-25 236.00 239.12 223.88 224.95 2.2M
2022-01-24 257.27 261.30 250.43 258.02 0.4M
2022-01-21 257.00 261.07 252.18 253.96 0.4M
2022-01-20 263.36 268.98 256.33 256.39 0.4M
2022-01-19 270.21 274.80 262.35 263.40 0.5M
2022-01-18 277.00 288.88 270.88 273.69 0.7M
2022-01-17 280.98 280.98 269.01 274.01 0.5M
2022-01-14 269.60 280.83 268.05 277.51 0.5M
2022-01-13 281.21 281.21 271.00 272.60 0.6M
2022-01-12 283.00 288.00 277.68 280.50 0.6M
2022-01-11 286.50 288.33 276.04 282.32 0.6M
2022-01-10 293.63 295.01 281.30 285.50 0.9M
2022-01-07 298.00 303.88 283.00 289.80 0.9M
2022-01-06 301.25 309.86 295.51 302.41 0.8M
2022-01-05 322.90 328.60 299.00 306.12 1.3M
2022-01-04 336.15 340.80 322.23 322.25 0.6M