Jiangsu Fasten Co Ltd (000890)

000890
🏛️ 중국 →
4.44
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 5.21 5.65 5.17 5.43 73.2M
2023-12-28 5.28 5.42 5.17 5.29 55.6M
2023-12-27 5.25 5.55 5.15 5.34 72.6M
2023-12-26 5.29 5.67 5.20 5.31 95.2M
2023-12-25 4.86 5.42 4.75 5.42 37.4M
2023-12-22 5.02 5.09 4.87 4.93 56.6M
2023-12-21 5.10 5.38 4.94 5.19 80.0M
2023-12-20 5.16 5.30 4.93 4.94 68.6M
2023-12-19 4.72 5.16 4.56 5.16 34.7M
2023-12-18 4.76 4.84 4.66 4.69 11.1M
2023-12-15 4.69 4.78 4.68 4.76 8.2M
2023-12-14 4.62 4.76 4.59 4.68 9.6M
2023-12-13 4.66 4.69 4.60 4.60 5.5M
2023-12-12 4.55 4.67 4.54 4.65 8.3M
2023-12-11 4.53 4.60 4.50 4.56 9.5M
2023-12-08 4.71 4.73 4.54 4.56 9.4M
2023-12-07 4.76 4.80 4.67 4.69 6.2M
2023-12-06 4.74 4.82 4.70 4.77 6.4M
2023-12-05 4.88 4.88 4.73 4.73 7.1M
2023-12-04 4.72 4.83 4.72 4.80 8.4M
2023-12-01 4.76 4.78 4.68 4.72 8.0M
2023-11-30 4.75 4.83 4.69 4.75 6.7M
2023-11-29 4.74 4.82 4.74 4.76 6.0M
2023-11-28 4.70 4.78 4.69 4.74 5.7M
2023-11-27 4.71 4.78 4.67 4.71 6.9M
2023-11-24 4.80 4.83 4.71 4.74 6.8M
2023-11-23 4.75 4.84 4.75 4.76 5.0M
2023-11-22 4.83 4.85 4.77 4.77 7.1M
2023-11-21 4.85 4.96 4.82 4.83 11.5M
2023-11-20 4.76 4.87 4.75 4.86 10.6M
2023-11-17 4.70 4.77 4.67 4.75 7.3M
2023-11-16 4.70 4.75 4.67 4.70 8.4M
2023-11-15 4.72 4.74 4.67 4.69 5.6M
2023-11-14 4.68 4.74 4.66 4.70 7.3M
2023-11-13 4.61 4.68 4.60 4.68 9.1M
2023-11-10 4.62 4.65 4.55 4.58 6.6M
2023-11-09 4.71 4.75 4.63 4.65 10.9M
2023-11-08 4.63 4.67 4.59 4.65 7.9M
2023-11-07 4.64 4.67 4.61 4.62 6.9M
2023-11-06 4.65 4.69 4.60 4.66 10.1M
2023-11-03 4.69 4.75 4.64 4.66 13.0M
2023-11-02 4.56 4.73 4.56 4.68 24.8M
2023-11-01 4.51 4.84 4.47 4.72 32.6M
2023-10-31 4.49 4.56 4.38 4.50 14.3M
2023-10-30 4.58 4.66 4.40 4.52 24.1M
2023-10-27 4.34 4.38 4.32 4.36 5.4M
2023-10-26 4.36 4.40 4.29 4.35 6.8M
2023-10-25 4.29 4.39 4.25 4.38 9.0M
2023-10-24 4.09 4.24 4.07 4.23 8.3M
2023-10-23 4.14 4.18 4.05 4.07 5.1M
2023-10-20 4.24 4.25 4.16 4.17 4.6M
2023-10-19 4.14 4.27 4.11 4.17 5.6M
2023-10-18 4.25 4.26 4.16 4.18 5.4M
2023-10-17 4.27 4.31 4.23 4.25 4.9M
2023-10-16 4.28 4.33 4.25 4.27 5.5M
2023-10-13 4.36 4.36 4.27 4.29 6.2M
2023-10-12 4.36 4.40 4.33 4.36 6.2M
2023-10-11 4.41 4.42 4.34 4.36 5.9M
2023-10-10 4.40 4.47 4.39 4.39 7.6M
2023-10-09 4.48 4.50 4.36 4.37 8.3M
2023-09-28 4.35 4.43 4.32 4.41 7.6M
2023-09-27 4.30 4.38 4.28 4.31 7.2M
2023-09-26 4.32 4.34 4.26 4.28 6.5M
2023-09-25 4.43 4.45 4.28 4.32 10.0M
2023-09-22 4.34 4.43 4.33 4.41 9.1M
2023-09-21 4.34 4.43 4.34 4.35 9.2M
2023-09-20 4.40 4.43 4.34 4.35 8.6M
2023-09-19 4.51 4.51 4.36 4.40 12.6M
2023-09-18 4.48 4.58 4.44 4.50 17.8M
2023-09-15 4.51 4.60 4.36 4.52 25.0M
2023-09-14 4.46 4.72 4.44 4.44 30.0M
2023-09-13 4.46 4.50 4.40 4.46 7.9M
2023-09-12 4.53 4.57 4.43 4.46 10.2M
2023-09-11 4.50 4.58 4.47 4.54 8.6M
2023-09-08 4.60 4.64 4.52 4.53 6.9M
2023-09-07 4.70 4.70 4.57 4.57 9.4M
2023-09-06 4.71 4.74 4.66 4.69 11.1M
2023-09-05 4.75 4.77 4.68 4.76 12.9M
2023-09-04 4.66 4.74 4.62 4.74 14.5M
2023-09-01 4.69 4.69 4.60 4.63 12.2M
2023-08-31 4.76 4.77 4.66 4.68 13.8M
2023-08-30 4.87 4.87 4.68 4.76 26.6M
2023-08-29 4.66 4.88 4.66 4.88 29.5M
2023-08-28 4.81 4.86 4.65 4.74 32.1M
2023-08-25 4.54 4.74 4.47 4.58 29.0M
2023-08-24 4.63 4.63 4.51 4.55 22.4M
2023-08-23 4.61 4.75 4.58 4.65 24.1M
2023-08-22 4.78 4.80 4.56 4.65 37.3M
2023-08-21 4.71 4.83 4.70 4.76 35.5M
2023-08-18 4.62 4.86 4.60 4.70 50.8M
2023-08-17 4.51 4.64 4.50 4.60 25.0M
2023-08-16 4.56 4.72 4.54 4.63 34.3M
2023-08-15 4.61 4.75 4.52 4.56 37.7M
2023-08-14 4.50 4.63 4.46 4.56 30.1M
2023-08-11 4.86 4.88 4.62 4.62 39.3M
2023-08-10 5.01 5.06 4.79 4.79 57.4M
2023-08-09 5.20 5.47 5.12 5.12 62.9M
2023-08-08 5.61 5.74 5.32 5.37 80.7M
2023-08-07 5.30 6.15 5.26 5.91 129.4M
2023-08-04 5.06 5.87 4.92 5.73 136.5M
2023-08-03 5.34 5.66 5.34 5.34 87.8M
2023-08-02 5.93 5.93 5.86 5.93 72.9M
2023-08-01 4.77 5.39 4.63 5.39 86.0M
2023-07-31 4.84 5.04 4.62 4.90 81.2M
2023-07-28 5.28 5.38 4.80 4.92 116.4M
2023-07-27 4.72 5.03 4.60 5.03 49.5M
2023-07-26 4.16 4.57 4.12 4.57 29.1M
2023-07-25 4.08 4.16 4.08 4.15 5.5M
2023-07-24 4.09 4.11 4.04 4.08 4.7M
2023-07-21 4.05 4.15 4.03 4.11 6.4M
2023-07-20 4.16 4.16 4.05 4.06 5.4M
2023-07-19 4.10 4.24 4.09 4.14 7.9M
2023-07-18 4.08 4.11 4.02 4.09 4.5M
2023-07-17 4.06 4.09 4.01 4.07 4.0M
2023-07-14 4.09 4.10 4.05 4.06 4.9M
2023-07-13 4.08 4.15 4.06 4.11 6.6M
2023-07-12 4.08 4.11 4.05 4.06 5.2M
2023-07-11 4.05 4.08 4.01 4.07 3.7M
2023-07-10 4.07 4.08 4.03 4.05 3.1M
2023-07-07 4.03 4.08 4.00 4.05 5.7M
2023-07-06 4.06 4.06 4.01 4.02 3.7M
2023-07-05 4.02 4.06 4.00 4.04 4.4M
2023-07-04 4.04 4.06 4.00 4.04 4.8M
2023-07-03 4.00 4.05 4.00 4.04 6.9M
2023-06-30 3.93 4.01 3.93 4.00 6.6M
2023-06-29 3.91 3.96 3.89 3.95 5.5M
2023-06-28 3.93 3.94 3.84 3.89 5.9M
2023-06-27 3.81 3.94 3.80 3.94 8.8M
2023-06-26 3.86 3.88 3.78 3.78 6.0M
2023-06-21 3.92 3.95 3.85 3.86 6.3M
2023-06-20 3.99 3.99 3.92 3.92 6.8M
2023-06-19 4.07 4.07 3.98 3.99 8.0M
2023-06-16 4.03 4.09 4.03 4.05 6.7M
2023-06-15 4.07 4.07 4.00 4.03 5.8M
2023-06-14 4.08 4.10 4.04 4.06 5.2M
2023-06-13 4.10 4.12 4.05 4.08 5.4M
2023-06-12 4.07 4.12 3.99 4.10 8.6M
2023-06-09 4.09 4.10 4.05 4.06 5.2M
2023-06-08 4.10 4.12 4.06 4.08 6.1M
2023-06-07 4.14 4.16 4.08 4.12 5.2M
2023-06-06 4.23 4.23 4.09 4.11 8.5M
2023-06-05 4.20 4.25 4.18 4.22 5.0M
2023-06-02 4.17 4.21 4.17 4.19 6.1M
2023-06-01 4.22 4.24 4.17 4.18 7.9M
2023-05-31 4.26 4.32 4.23 4.24 6.8M
2023-05-30 4.27 4.28 4.15 4.27 6.7M
2023-05-29 4.36 4.38 4.21 4.22 8.5M
2023-05-26 4.24 4.33 4.24 4.33 5.5M
2023-05-25 4.27 4.34 4.24 4.31 6.9M
2023-05-24 4.29 4.36 4.27 4.31 6.2M
2023-05-23 4.36 4.41 4.29 4.32 8.5M
2023-05-22 4.38 4.41 4.32 4.35 8.8M
2023-05-19 4.30 4.39 4.10 4.35 19.3M
2023-05-18 4.50 4.51 4.46 4.46 8.5M
2023-05-17 4.43 4.51 4.34 4.51 14.2M
2023-05-16 4.40 4.47 4.35 4.46 13.3M
2023-05-15 4.32 4.42 4.29 4.41 8.8M
2023-05-12 4.39 4.43 4.35 4.37 8.0M
2023-05-11 4.32 4.39 4.30 4.39 9.4M
2023-05-10 4.29 4.33 4.26 4.33 7.3M
2023-05-09 4.46 4.46 4.29 4.29 11.9M
2023-05-08 4.42 4.45 4.36 4.40 8.0M
2023-05-05 4.46 4.47 4.34 4.38 9.7M
2023-05-04 4.41 4.49 4.40 4.47 10.7M
2023-04-28 4.33 4.45 4.30 4.43 14.3M
2023-04-27 4.36 4.40 4.27 4.30 10.5M
2023-04-26 4.26 4.40 4.23 4.37 14.5M
2023-04-25 4.43 4.44 4.26 4.30 13.7M
2023-04-24 4.37 4.44 4.31 4.41 12.7M
2023-04-21 4.55 4.56 4.37 4.37 19.9M
2023-04-20 4.49 4.55 4.43 4.55 20.4M
2023-04-19 4.51 4.55 4.48 4.50 13.6M
2023-04-18 4.56 4.60 4.50 4.53 13.9M
2023-04-17 4.63 4.63 4.56 4.59 11.8M
2023-04-14 4.58 4.64 4.55 4.63 18.8M
2023-04-13 4.66 4.66 4.55 4.59 23.7M
2023-04-12 4.74 4.74 4.64 4.66 25.8M
2023-04-11 4.70 4.74 4.65 4.74 18.1M
2023-04-10 4.84 4.86 4.69 4.70 27.2M
2023-04-07 4.89 4.89 4.78 4.83 22.1M
2023-04-06 5.16 5.16 4.80 4.82 45.3M
2023-04-04 5.10 5.26 5.07 5.16 34.6M
2023-04-03 5.20 5.21 5.04 5.13 36.8M
2023-03-31 5.33 5.34 5.15 5.22 33.0M
2023-03-30 5.37 5.44 5.26 5.29 33.6M
2023-03-29 5.35 5.54 5.24 5.45 62.0M
2023-03-28 5.18 5.67 5.13 5.54 87.6M
2023-03-27 5.16 5.25 5.12 5.23 37.3M
2023-03-24 5.33 5.33 5.14 5.16 58.4M
2023-03-23 5.20 5.54 5.18 5.39 77.4M
2023-03-22 5.35 5.40 5.24 5.27 58.3M
2023-03-21 5.73 5.77 5.36 5.44 74.2M
2023-03-20 5.83 6.08 5.55 5.75 93.6M
2023-03-17 6.09 6.35 5.88 5.95 90.2M
2023-03-16 6.13 6.81 5.84 6.26 121.8M
2023-03-15 5.78 6.63 5.63 6.49 136.4M
2023-03-14 5.20 6.03 4.93 6.03 117.3M
2023-03-13 4.96 5.48 4.88 5.48 84.1M
2023-03-10 4.69 4.98 4.60 4.98 77.7M
2023-03-09 4.53 4.53 4.53 4.53 8.2M
2023-03-08 4.06 4.13 4.05 4.12 2.8M
2023-03-07 4.18 4.18 4.06 4.06 2.9M
2023-03-06 4.16 4.19 4.13 4.16 3.0M
2023-03-03 4.23 4.23 4.15 4.16 2.7M
2023-03-02 4.22 4.28 4.18 4.21 4.6M
2023-03-01 4.14 4.28 4.12 4.22 6.6M
2023-02-28 4.10 4.14 4.01 4.13 2.7M
2023-02-27 4.08 4.14 4.03 4.06 3.1M
2023-02-24 4.15 4.15 4.08 4.11 2.2M
2023-02-23 4.13 4.18 4.11 4.12 2.9M
2023-02-22 4.14 4.16 4.10 4.13 2.3M
2023-02-21 4.18 4.18 4.10 4.13 2.5M
2023-02-20 4.12 4.17 4.10 4.15 2.3M
2023-02-17 4.08 4.21 4.08 4.12 3.7M
2023-02-16 4.21 4.24 4.07 4.11 4.1M
2023-02-15 4.20 4.25 4.20 4.21 2.7M
2023-02-14 4.25 4.29 4.20 4.22 5.5M
2023-02-13 4.25 4.28 4.23 4.24 2.9M
2023-02-10 4.25 4.27 4.20 4.23 3.9M
2023-02-09 4.25 4.26 4.20 4.25 4.1M
2023-02-08 4.27 4.27 4.20 4.24 3.0M
2023-02-07 4.23 4.25 4.20 4.25 3.8M
2023-02-06 4.20 4.27 4.16 4.21 5.3M
2023-02-03 4.16 4.24 4.14 4.21 6.0M
2023-02-02 4.16 4.19 4.12 4.16 4.2M
2023-02-01 4.08 4.17 4.08 4.16 7.2M
2023-01-31 4.04 4.07 4.00 4.07 2.7M
2023-01-30 4.03 4.12 4.01 4.04 5.4M
2023-01-20 3.95 3.99 3.94 3.99 2.2M
2023-01-19 3.93 3.96 3.91 3.96 2.8M
2023-01-18 3.90 3.95 3.89 3.95 1.5M
2023-01-17 3.94 3.96 3.89 3.91 2.1M
2023-01-16 3.93 3.98 3.88 3.94 2.5M
2023-01-13 3.97 3.97 3.84 3.88 2.7M
2023-01-12 3.91 3.96 3.89 3.89 2.2M
2023-01-11 3.96 3.98 3.89 3.91 2.0M
2023-01-10 3.99 4.02 3.95 3.97 1.8M
2023-01-09 3.98 4.03 3.97 3.98 1.9M
2023-01-06 3.97 3.99 3.93 3.98 2.9M
2023-01-05 3.98 3.99 3.93 3.99 2.1M
2023-01-04 3.92 3.99 3.88 3.96 2.5M
2023-01-03 3.85 3.95 3.81 3.93 2.1M