Zhejiang Jiaxin Silk Corp Ltd (002404)

002404
🏛️ 중국 →
6.36
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 5.99 6.05 5.97 6.04 3.3M
2023-12-28 5.95 6.02 5.86 5.99 4.6M
2023-12-27 5.97 5.98 5.89 5.98 2.9M
2023-12-26 6.03 6.04 5.93 5.95 3.6M
2023-12-25 6.11 6.11 5.92 6.03 4.8M
2023-12-22 6.25 6.26 6.06 6.12 4.7M
2023-12-21 6.07 6.22 6.00 6.20 4.9M
2023-12-20 6.14 6.16 6.07 6.07 2.7M
2023-12-19 6.17 6.18 6.08 6.14 3.4M
2023-12-18 6.25 6.27 6.13 6.15 3.6M
2023-12-15 6.23 6.28 6.21 6.26 2.8M
2023-12-14 6.22 6.30 6.20 6.22 3.3M
2023-12-13 6.20 6.26 6.18 6.20 2.6M
2023-12-12 6.15 6.23 6.13 6.22 3.1M
2023-12-11 6.04 6.18 6.01 6.15 5.0M
2023-12-08 6.28 6.29 6.05 6.07 7.1M
2023-12-07 6.30 6.32 6.24 6.27 2.9M
2023-12-06 6.25 6.34 6.24 6.29 4.1M
2023-12-05 6.35 6.35 6.26 6.27 3.3M
2023-12-04 6.35 6.38 6.31 6.33 2.6M
2023-12-01 6.26 6.38 6.23 6.35 3.8M
2023-11-30 6.31 6.34 6.22 6.27 5.2M
2023-11-29 6.44 6.46 6.30 6.32 10.2M
2023-11-28 6.31 6.56 6.27 6.47 14.0M
2023-11-27 6.28 6.31 6.25 6.29 3.3M
2023-11-24 6.37 6.37 6.29 6.31 3.3M
2023-11-23 6.33 6.39 6.32 6.37 2.6M
2023-11-22 6.35 6.40 6.31 6.34 4.4M
2023-11-21 6.38 6.45 6.35 6.36 4.6M
2023-11-20 6.35 6.41 6.29 6.39 5.2M
2023-11-17 6.30 6.39 6.28 6.37 5.3M
2023-11-16 6.33 6.39 6.29 6.34 5.6M
2023-11-15 6.36 6.39 6.26 6.33 5.8M
2023-11-14 6.38 6.40 6.28 6.34 7.4M
2023-11-13 6.39 6.42 6.30 6.39 10.9M
2023-11-10 6.24 6.48 6.18 6.33 10.1M
2023-11-09 6.33 6.33 6.21 6.23 3.6M
2023-11-08 6.24 6.38 6.22 6.30 5.9M
2023-11-07 6.22 6.27 6.18 6.25 3.0M
2023-11-06 6.17 6.24 6.15 6.24 4.0M
2023-11-03 6.16 6.20 6.13 6.18 3.0M
2023-11-02 6.17 6.20 6.14 6.16 2.4M
2023-11-01 6.10 6.19 6.09 6.18 3.5M
2023-10-31 6.08 6.15 6.06 6.11 3.5M
2023-10-30 6.18 6.25 6.09 6.10 6.7M
2023-10-27 6.17 6.30 6.14 6.23 6.1M
2023-10-26 6.10 6.17 6.08 6.15 3.8M
2023-10-25 6.09 6.17 6.05 6.14 5.3M
2023-10-24 5.84 6.09 5.83 6.08 8.2M
2023-10-23 5.96 6.00 5.76 5.79 5.7M
2023-10-20 5.95 6.05 5.93 5.96 5.6M
2023-10-19 6.10 6.19 5.90 6.06 9.2M
2023-10-18 6.18 6.21 6.10 6.19 7.1M
2023-10-17 6.10 6.27 6.10 6.17 5.3M
2023-10-16 6.08 6.17 6.05 6.10 4.2M
2023-10-13 6.17 6.17 6.06 6.08 4.5M
2023-10-12 6.16 6.19 6.14 6.18 4.3M
2023-10-11 6.19 6.20 6.13 6.15 4.6M
2023-10-10 6.24 6.29 6.16 6.18 4.8M
2023-10-09 6.42 6.42 6.22 6.23 7.3M
2023-09-28 6.34 6.44 6.33 6.42 4.1M
2023-09-27 6.43 6.43 6.33 6.36 4.3M
2023-09-26 6.39 6.45 6.36 6.40 3.8M
2023-09-25 6.41 6.48 6.39 6.41 2.7M
2023-09-22 6.33 6.45 6.33 6.45 3.9M
2023-09-21 6.42 6.45 6.32 6.35 5.1M
2023-09-20 6.44 6.52 6.41 6.44 3.7M
2023-09-19 6.55 6.57 6.42 6.46 6.1M
2023-09-18 6.40 6.59 6.38 6.58 8.2M
2023-09-15 6.41 6.45 6.34 6.40 3.2M
2023-09-14 6.45 6.45 6.35 6.40 3.5M
2023-09-13 6.47 6.49 6.38 6.44 5.5M
2023-09-12 6.49 6.58 6.43 6.50 5.4M
2023-09-11 6.45 6.52 6.39 6.49 4.2M
2023-09-08 6.49 6.51 6.40 6.46 5.8M
2023-09-07 6.51 6.66 6.49 6.50 7.2M
2023-09-06 6.51 6.58 6.45 6.54 6.6M
2023-09-05 6.50 6.51 6.44 6.50 4.7M
2023-09-04 6.49 6.53 6.44 6.52 7.1M
2023-09-01 6.39 6.53 6.35 6.47 5.4M
2023-08-31 6.40 6.45 6.34 6.39 3.8M
2023-08-30 6.48 6.51 6.40 6.43 4.9M
2023-08-29 6.32 6.45 6.31 6.43 5.3M
2023-08-28 6.51 6.55 6.33 6.35 7.0M
2023-08-25 6.34 6.45 6.27 6.29 4.6M
2023-08-24 6.38 6.42 6.26 6.34 3.3M
2023-08-23 6.38 6.43 6.27 6.34 4.4M
2023-08-22 6.49 6.50 6.29 6.38 5.7M
2023-08-21 6.45 6.55 6.41 6.46 3.6M
2023-08-18 6.50 6.55 6.42 6.45 3.5M
2023-08-17 6.45 6.53 6.43 6.52 4.0M
2023-08-16 6.46 6.56 6.41 6.48 5.6M
2023-08-15 6.38 6.48 6.34 6.45 4.9M
2023-08-14 6.25 6.38 6.22 6.38 4.4M
2023-08-11 6.38 6.41 6.28 6.30 5.1M
2023-08-10 6.37 6.43 6.36 6.40 3.8M
2023-08-09 6.41 6.44 6.37 6.38 3.9M
2023-08-08 6.43 6.47 6.39 6.45 4.9M
2023-08-07 6.48 6.50 6.40 6.43 6.2M
2023-08-04 6.75 6.79 6.48 6.49 16.6M
2023-08-03 6.85 6.86 6.70 6.73 8.7M
2023-08-02 6.82 6.91 6.80 6.89 6.1M
2023-08-01 6.89 6.91 6.80 6.83 5.6M
2023-07-31 6.80 6.91 6.76 6.89 8.5M
2023-07-28 6.65 6.85 6.61 6.80 10.4M
2023-07-27 6.77 6.80 6.63 6.66 6.3M
2023-07-26 6.79 6.80 6.70 6.78 4.3M
2023-07-25 6.75 6.82 6.75 6.79 5.0M
2023-07-24 6.77 6.77 6.67 6.72 4.0M
2023-07-21 6.69 6.80 6.67 6.76 6.7M
2023-07-20 6.77 6.80 6.68 6.69 4.4M
2023-07-19 6.72 6.79 6.70 6.77 3.7M
2023-07-18 6.74 6.75 6.67 6.74 3.0M
2023-07-17 6.71 6.75 6.63 6.74 3.3M
2023-07-14 6.70 6.77 6.66 6.75 4.4M
2023-07-13 6.63 6.75 6.61 6.71 5.4M
2023-07-12 6.70 6.74 6.61 6.63 3.6M
2023-07-11 6.71 6.73 6.65 6.71 3.3M
2023-07-10 6.74 6.75 6.65 6.68 2.8M
2023-07-07 6.68 6.74 6.64 6.71 3.3M
2023-07-06 6.65 6.75 6.65 6.71 4.5M
2023-07-05 6.78 6.80 6.66 6.69 4.8M
2023-07-04 6.76 6.82 6.73 6.76 4.5M
2023-07-03 6.76 6.80 6.68 6.74 8.1M
2023-06-30 6.60 6.82 6.58 6.74 15.4M
2023-06-29 6.37 6.73 6.35 6.57 14.0M
2023-06-28 6.33 6.41 6.21 6.38 4.4M
2023-06-27 6.19 6.35 6.16 6.33 5.9M
2023-06-26 6.20 6.25 6.14 6.14 3.6M
2023-06-21 6.33 6.34 6.23 6.24 4.0M
2023-06-20 6.41 6.43 6.31 6.31 4.8M
2023-06-19 6.51 6.55 6.42 6.43 4.5M
2023-06-16 6.48 6.57 6.47 6.51 3.6M
2023-06-15 6.54 6.55 6.46 6.49 5.0M
2023-06-14 6.47 6.61 6.45 6.57 6.1M
2023-06-13 6.43 6.62 6.41 6.48 5.7M
2023-06-12 6.40 6.47 6.26 6.44 7.6M
2023-06-09 6.46 6.50 6.39 6.42 4.7M
2023-06-08 6.52 6.53 6.41 6.46 5.7M
2023-06-07 6.54 6.55 6.47 6.54 3.8M
2023-06-06 6.63 6.64 6.46 6.50 6.0M
2023-06-05 6.52 6.67 6.49 6.65 8.8M
2023-06-02 6.58 6.61 6.51 6.52 5.1M
2023-06-01 6.46 6.62 6.39 6.58 7.5M
2023-05-31 6.51 6.53 6.40 6.47 5.5M
2023-05-30 6.51 6.55 6.42 6.54 5.5M
2023-05-29 6.57 6.70 6.48 6.52 11.7M
2023-05-26 6.42 6.90 6.35 6.60 13.8M
2023-05-25 6.39 6.47 6.28 6.43 5.9M
2023-05-24 6.39 6.42 6.35 6.38 3.1M
2023-05-23 6.46 6.47 6.37 6.41 3.2M
2023-05-22 6.47 6.53 6.40 6.44 3.8M
2023-05-19 6.50 6.54 6.42 6.48 5.8M
2023-05-18 6.41 6.57 6.40 6.53 7.1M
2023-05-17 6.27 6.44 6.25 6.44 5.3M
2023-05-16 6.38 6.38 6.27 6.28 5.0M
2023-05-15 6.53 6.53 6.29 6.39 9.6M
2023-05-12 6.37 6.64 6.37 6.53 12.9M
2023-05-11 6.28 6.40 6.27 6.38 3.7M
2023-05-10 6.32 6.35 6.25 6.29 3.0M
2023-05-09 6.39 6.41 6.31 6.32 3.2M
2023-05-08 6.40 6.43 6.33 6.39 3.9M
2023-05-05 6.43 6.43 6.29 6.40 4.5M
2023-05-04 6.27 6.43 6.26 6.40 6.8M
2023-04-28 6.17 6.27 6.13 6.25 5.1M
2023-04-27 6.37 6.40 6.29 6.36 3.9M
2023-04-26 6.32 6.42 6.28 6.36 4.3M
2023-04-25 6.37 6.39 6.24 6.33 3.6M
2023-04-24 6.35 6.45 6.25 6.40 3.7M
2023-04-21 6.42 6.51 6.33 6.35 4.8M
2023-04-20 6.40 6.41 6.31 6.39 3.9M
2023-04-19 6.42 6.50 6.36 6.42 4.2M
2023-04-18 6.47 6.48 6.39 6.44 4.1M
2023-04-17 6.44 6.49 6.42 6.48 3.4M
2023-04-14 6.51 6.53 6.46 6.47 3.5M
2023-04-13 6.59 6.59 6.48 6.51 4.4M
2023-04-12 6.56 6.60 6.53 6.58 2.7M
2023-04-11 6.58 6.60 6.51 6.54 3.0M
2023-04-10 6.72 6.74 6.54 6.56 5.6M
2023-04-07 6.80 6.82 6.71 6.73 4.1M
2023-04-06 6.77 6.83 6.72 6.79 4.0M
2023-04-04 6.77 6.82 6.72 6.75 4.6M
2023-04-03 6.74 6.81 6.68 6.80 4.7M
2023-03-31 6.67 6.75 6.62 6.73 4.3M
2023-03-30 6.83 6.87 6.56 6.64 9.7M
2023-03-29 6.81 6.90 6.74 6.82 5.8M
2023-03-28 6.82 6.87 6.76 6.81 3.3M
2023-03-27 6.87 6.87 6.75 6.81 4.6M
2023-03-24 6.87 6.91 6.83 6.87 4.2M
2023-03-23 6.80 6.97 6.76 6.88 7.0M
2023-03-22 6.73 6.82 6.73 6.80 4.8M
2023-03-21 6.66 6.77 6.63 6.74 5.3M
2023-03-20 6.69 6.75 6.61 6.62 4.9M
2023-03-17 6.67 6.75 6.64 6.71 7.0M
2023-03-16 6.59 6.68 6.57 6.66 5.2M
2023-03-15 6.56 6.69 6.55 6.64 6.4M
2023-03-14 6.56 6.70 6.40 6.55 6.6M
2023-03-13 6.61 6.64 6.49 6.56 7.2M
2023-03-10 6.69 6.71 6.59 6.64 5.8M
2023-03-09 6.74 6.77 6.68 6.73 5.0M
2023-03-08 6.65 6.75 6.64 6.74 5.7M
2023-03-07 6.97 6.98 6.66 6.66 16.3M
2023-03-06 7.10 7.12 6.92 6.97 11.8M
2023-03-03 7.17 7.24 7.09 7.15 10.2M
2023-03-02 7.14 7.22 7.11 7.20 10.1M
2023-03-01 7.19 7.22 7.10 7.15 10.5M
2023-02-28 6.96 7.22 6.95 7.19 18.3M
2023-02-27 6.93 7.14 6.90 6.96 13.0M
2023-02-24 6.97 7.01 6.89 6.94 6.1M
2023-02-23 6.96 7.04 6.89 6.98 7.2M
2023-02-22 7.01 7.02 6.91 6.96 8.0M
2023-02-21 7.07 7.12 6.98 7.05 8.8M
2023-02-20 7.05 7.09 6.96 7.07 8.5M
2023-02-17 7.05 7.16 6.98 7.03 11.9M
2023-02-16 7.23 7.30 6.90 7.00 15.4M
2023-02-15 7.26 7.33 7.18 7.22 12.2M
2023-02-14 7.27 7.42 7.21 7.28 19.8M
2023-02-13 7.27 7.28 7.15 7.24 14.4M
2023-02-10 7.25 7.32 7.16 7.29 20.7M
2023-02-09 7.06 7.50 6.95 7.28 34.2M
2023-02-08 7.00 7.08 6.93 7.03 12.2M
2023-02-07 6.93 7.19 6.89 7.04 17.0M
2023-02-06 6.98 7.01 6.90 6.93 7.2M
2023-02-03 7.08 7.10 6.92 7.02 11.5M
2023-02-02 7.12 7.21 7.05 7.11 12.3M
2023-02-01 7.04 7.12 7.03 7.10 11.2M
2023-01-31 6.98 7.07 6.93 7.05 8.7M
2023-01-30 7.00 7.06 6.97 7.02 9.2M
2023-01-20 6.96 7.01 6.88 6.94 9.0M
2023-01-19 7.00 7.05 6.94 6.99 7.8M
2023-01-18 6.98 7.13 6.93 7.00 11.9M
2023-01-17 7.03 7.16 6.90 6.93 13.9M
2023-01-16 6.74 7.08 6.72 6.99 22.1M
2023-01-13 6.64 6.75 6.60 6.74 7.1M
2023-01-12 6.62 6.68 6.54 6.63 6.8M
2023-01-11 6.71 6.74 6.62 6.63 8.2M
2023-01-10 6.80 6.83 6.70 6.73 8.0M
2023-01-09 6.76 6.93 6.69 6.83 11.8M
2023-01-06 6.70 6.82 6.66 6.70 11.6M
2023-01-05 6.71 6.75 6.56 6.75 13.2M
2023-01-04 6.59 6.81 6.57 6.66 18.1M
2023-01-03 6.37 6.61 6.35 6.58 15.4M