Jilin Asia Link Technology Development Co Ltd (002316)

002316
🏛️ 중국 →
5.27
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 5.28 5.15 5.21 13.9M
2023-12-28 5.00 5.20 4.99 5.17 18.4M
2023-12-27 5.04 5.09 4.98 5.02 12.4M
2023-12-26 5.15 5.15 5.02 5.04 13.9M
2023-12-25 5.08 5.16 5.02 5.12 21.7M
2023-12-22 5.26 5.46 5.07 5.09 28.8M
2023-12-21 5.41 5.46 5.18 5.29 30.0M
2023-12-20 5.15 5.43 5.08 5.30 52.4M
2023-12-19 4.61 5.55 4.61 5.26 78.1M
2023-12-18 5.12 5.12 5.12 5.12 8.9M
2023-12-15 5.69 5.74 5.69 5.69 20.7M
2023-12-14 6.45 6.52 6.26 6.32 37.0M
2023-12-13 6.63 6.64 6.41 6.45 34.8M
2023-12-12 6.54 6.76 6.51 6.60 54.9M
2023-12-11 6.37 6.60 6.37 6.55 61.4M
2023-12-08 6.60 6.93 6.36 6.40 102.6M
2023-12-07 6.04 6.61 6.04 6.61 62.4M
2023-12-06 6.10 6.14 5.98 6.01 28.0M
2023-12-05 6.29 6.32 6.13 6.15 23.1M
2023-12-04 6.32 6.41 6.23 6.31 27.5M
2023-12-01 6.18 6.34 6.15 6.32 27.7M
2023-11-30 6.25 6.25 6.09 6.16 27.8M
2023-11-29 6.38 6.43 6.25 6.27 40.6M
2023-11-28 6.14 6.70 6.05 6.39 74.7M
2023-11-27 6.04 6.16 6.01 6.10 16.6M
2023-11-24 6.21 6.28 6.02 6.07 22.4M
2023-11-23 6.08 6.26 6.05 6.16 22.7M
2023-11-22 6.11 6.29 6.09 6.10 25.2M
2023-11-21 6.23 6.31 6.14 6.16 29.2M
2023-11-20 6.22 6.29 6.16 6.26 26.9M
2023-11-17 6.27 6.28 6.14 6.22 33.9M
2023-11-16 6.21 6.48 6.12 6.31 53.9M
2023-11-15 6.21 6.33 6.15 6.27 54.3M
2023-11-14 6.08 6.29 6.04 6.20 55.9M
2023-11-13 6.01 6.06 5.98 6.05 22.0M
2023-11-10 6.01 6.02 5.93 5.93 22.5M
2023-11-09 6.04 6.14 5.96 6.03 31.5M
2023-11-08 6.12 6.17 6.00 6.10 42.7M
2023-11-07 6.01 6.14 5.94 6.12 48.3M
2023-11-06 5.85 6.10 5.82 6.04 55.0M
2023-11-03 5.72 5.85 5.71 5.77 35.8M
2023-11-02 5.93 6.12 5.71 5.80 57.4M
2023-11-01 5.88 6.07 5.82 6.01 59.5M
2023-10-31 6.24 6.27 5.87 5.92 79.9M
2023-10-30 6.45 6.65 6.23 6.31 106.0M
2023-10-27 7.37 7.71 6.70 6.72 164.7M
2023-10-26 6.44 7.01 6.33 7.01 79.3M
2023-10-25 6.13 6.60 5.92 6.37 100.0M
2023-10-24 6.14 6.47 6.10 6.23 97.7M
2023-10-23 6.19 6.89 5.64 6.52 146.3M
2023-10-20 5.53 6.27 5.53 6.27 137.0M
2023-10-19 5.51 6.05 5.51 5.70 111.5M
2023-10-18 5.93 6.12 5.84 6.12 118.9M
2023-10-17 5.55 5.56 5.55 5.56 19.4M
2023-10-16 5.03 5.16 4.99 5.05 12.9M
2023-10-13 5.06 5.12 5.04 5.05 12.7M
2023-10-12 5.13 5.19 5.08 5.11 11.8M
2023-10-11 5.15 5.22 5.06 5.11 16.7M
2023-10-10 5.14 5.28 5.13 5.15 18.2M
2023-10-09 5.10 5.19 5.03 5.13 22.4M
2023-09-28 4.98 5.42 4.98 5.15 34.1M
2023-09-27 4.93 5.18 4.88 4.99 19.1M
2023-09-26 4.87 5.00 4.82 4.92 15.2M
2023-09-25 5.00 5.01 4.82 4.87 17.0M
2023-09-22 4.89 5.01 4.84 5.00 16.5M
2023-09-21 4.92 5.02 4.86 4.86 11.4M
2023-09-20 4.93 5.01 4.90 4.93 8.4M
2023-09-19 5.03 5.03 4.90 4.91 11.1M
2023-09-18 4.93 5.05 4.93 5.03 9.9M
2023-09-15 5.03 5.06 4.97 4.98 9.9M
2023-09-14 5.03 5.10 4.99 5.02 11.5M
2023-09-13 5.07 5.10 5.00 5.04 12.9M
2023-09-12 5.17 5.23 5.07 5.08 15.7M
2023-09-11 5.08 5.32 5.08 5.20 19.3M
2023-09-08 5.09 5.16 4.91 5.06 23.8M
2023-09-07 5.16 5.18 5.08 5.10 18.5M
2023-09-06 5.38 5.39 5.07 5.20 27.5M
2023-09-05 5.57 5.57 5.35 5.40 20.9M
2023-09-04 5.44 5.59 5.44 5.55 21.2M
2023-09-01 5.55 5.65 5.36 5.46 25.1M
2023-08-31 5.74 5.75 5.49 5.50 28.4M
2023-08-30 5.62 5.78 5.61 5.74 39.2M
2023-08-29 5.41 5.72 5.32 5.68 42.9M
2023-08-28 5.95 5.95 5.39 5.45 41.5M
2023-08-25 5.80 5.84 5.40 5.55 47.2M
2023-08-24 5.84 6.11 5.70 5.93 57.8M
2023-08-23 5.86 5.91 5.70 5.83 54.6M
2023-08-22 5.83 6.21 5.70 6.05 98.1M
2023-08-21 5.30 5.83 5.30 5.83 32.8M
2023-08-18 5.54 5.63 5.30 5.30 23.7M
2023-08-17 5.43 5.58 5.37 5.54 21.0M
2023-08-16 5.47 5.50 5.28 5.42 21.6M
2023-08-15 5.53 5.60 5.42 5.52 19.9M
2023-08-14 5.41 5.60 5.38 5.57 24.1M
2023-08-11 5.60 5.61 5.43 5.44 26.7M
2023-08-10 5.53 5.68 5.48 5.60 35.3M
2023-08-09 5.60 5.92 5.56 5.70 42.2M
2023-08-08 5.85 5.87 5.64 5.65 43.6M
2023-08-07 5.80 6.09 5.73 5.88 57.3M
2023-08-04 5.58 6.04 5.56 5.88 76.1M
2023-08-03 5.39 5.79 5.37 5.64 61.8M
2023-08-02 5.35 5.55 5.33 5.45 40.6M
2023-08-01 5.66 5.69 5.42 5.45 60.5M
2023-07-31 5.75 5.95 5.66 5.71 70.5M
2023-07-28 5.78 6.20 5.78 5.88 83.2M
2023-07-27 6.13 6.28 5.78 5.81 100.3M
2023-07-26 6.98 6.99 6.33 6.40 138.9M
2023-07-25 6.59 7.03 6.43 7.03 157.0M
2023-07-24 5.24 6.39 5.24 6.39 110.2M
2023-07-21 6.46 6.87 5.81 5.81 146.4M
2023-07-20 6.45 6.45 6.45 6.45 11.0M
2023-07-19 5.25 5.86 5.23 5.86 46.8M
2023-07-18 5.41 5.48 5.20 5.33 59.1M
2023-07-17 5.54 5.94 5.40 5.56 106.2M
2023-07-14 5.01 5.54 5.01 5.54 39.4M
2023-07-13 5.05 5.21 5.01 5.04 41.2M
2023-07-12 5.00 5.49 5.00 5.09 59.6M
2023-07-11 4.83 5.31 4.77 5.07 68.3M
2023-07-10 4.93 4.96 4.77 4.83 20.1M
2023-07-07 5.00 5.01 4.85 4.92 33.9M
2023-07-06 5.02 5.11 4.92 5.06 48.7M
2023-07-05 4.89 5.05 4.83 4.97 36.5M
2023-07-04 4.82 4.91 4.80 4.88 24.5M
2023-07-03 4.83 4.97 4.82 4.94 37.2M
2023-06-30 4.82 4.97 4.76 4.82 34.6M
2023-06-29 4.71 4.82 4.70 4.79 36.1M
2023-06-28 4.76 4.93 4.55 4.77 59.8M
2023-06-27 4.25 4.64 4.25 4.64 9.8M
2023-06-26 4.33 4.46 4.21 4.22 16.7M
2023-06-21 4.66 4.66 4.41 4.42 20.1M
2023-06-20 4.74 4.74 4.63 4.64 16.9M
2023-06-19 4.66 4.80 4.65 4.76 24.8M
2023-06-16 4.61 4.74 4.52 4.69 20.7M
2023-06-15 4.71 4.75 4.62 4.64 26.5M
2023-06-14 4.63 4.85 4.63 4.77 40.4M
2023-06-13 4.52 4.87 4.46 4.63 43.7M
2023-06-12 4.48 4.54 4.41 4.52 17.0M
2023-06-09 4.46 4.56 4.39 4.46 18.4M
2023-06-08 4.52 4.55 4.39 4.48 17.7M
2023-06-07 4.50 4.59 4.46 4.55 14.4M
2023-06-06 4.62 4.65 4.50 4.53 18.6M
2023-06-05 4.64 4.69 4.59 4.65 16.4M
2023-06-02 4.68 4.81 4.64 4.65 29.8M
2023-06-01 4.57 4.94 4.52 4.75 40.5M
2023-05-31 4.66 4.71 4.53 4.56 29.1M
2023-05-30 4.65 4.87 4.55 4.71 38.2M
2023-05-29 4.71 4.78 4.55 4.66 43.2M
2023-05-26 4.88 4.88 4.67 4.69 59.6M
2023-05-25 4.99 5.29 4.76 5.12 97.7M
2023-05-24 4.48 4.88 4.47 4.88 27.9M
2023-05-23 4.65 4.70 4.44 4.44 51.3M
2023-05-22 4.20 4.60 4.17 4.60 18.1M
2023-05-19 4.22 4.24 4.13 4.18 11.4M
2023-05-18 4.11 4.31 4.08 4.20 20.2M
2023-05-17 4.11 4.17 4.05 4.12 11.6M
2023-05-16 4.29 4.29 4.07 4.12 15.5M
2023-05-15 4.22 4.31 4.12 4.24 16.2M
2023-05-12 4.35 4.37 4.21 4.23 14.8M
2023-05-11 4.28 4.38 4.26 4.30 13.3M
2023-05-10 4.31 4.43 4.24 4.29 16.6M
2023-05-09 4.54 4.55 4.35 4.35 28.0M
2023-05-08 4.60 4.63 4.48 4.56 25.0M
2023-05-05 4.60 4.69 4.50 4.57 28.6M
2023-05-04 4.49 4.69 4.47 4.60 50.1M
2023-04-28 4.09 4.46 4.06 4.46 33.7M
2023-04-27 4.27 4.27 4.03 4.05 29.1M
2023-04-26 4.20 4.31 4.06 4.24 35.2M
2023-04-25 4.59 4.61 4.24 4.26 59.0M
2023-04-24 4.74 4.90 4.62 4.71 48.1M
2023-04-21 5.25 5.26 4.86 4.91 68.5M
2023-04-20 5.08 5.54 5.08 5.27 99.2M
2023-04-19 5.70 5.95 5.40 5.48 138.0M
2023-04-18 5.06 5.41 5.01 5.41 28.0M
2023-04-17 4.60 4.92 4.46 4.92 34.9M
2023-04-13 4.51 4.62 4.41 4.47 15.8M
2023-04-12 4.40 4.54 4.39 4.54 14.4M
2023-04-11 4.46 4.46 4.28 4.32 9.1M
2023-04-10 4.45 4.52 4.39 4.47 9.6M
2023-04-07 4.32 4.52 4.29 4.46 12.7M
2023-04-06 4.22 4.37 4.19 4.32 14.3M
2023-04-04 4.20 4.38 4.16 4.28 17.2M
2023-04-03 4.18 4.29 4.06 4.22 25.4M
2023-03-31 4.11 4.11 4.11 4.11 3.3M
2023-03-30 4.13 4.19 3.91 3.91 16.0M
2023-03-29 4.12 4.17 4.07 4.12 8.2M
2023-03-28 4.19 4.20 4.08 4.10 6.8M
2023-03-27 4.02 4.22 4.02 4.14 9.7M
2023-03-24 3.93 4.05 3.88 4.02 8.5M
2023-03-23 3.91 4.04 3.89 3.92 7.8M
2023-03-22 3.95 3.95 3.86 3.88 4.3M
2023-03-21 3.96 3.97 3.86 3.95 5.5M
2023-03-20 4.03 4.05 3.95 3.95 4.9M
2023-03-17 4.02 4.06 3.94 4.02 6.7M
2023-03-16 3.98 4.01 3.92 3.97 6.3M
2023-03-15 3.82 4.01 3.82 4.00 10.1M
2023-03-14 3.81 3.90 3.76 3.82 6.6M
2023-03-13 3.93 3.96 3.78 3.79 10.5M
2023-03-10 3.99 4.10 3.96 3.98 8.3M
2023-03-09 3.96 4.02 3.88 3.99 9.8M
2023-03-08 3.98 4.08 3.92 3.97 10.7M
2023-03-07 3.90 4.08 3.90 3.98 19.3M
2023-03-06 3.78 3.95 3.77 3.95 17.3M
2023-03-03 3.90 3.98 3.75 3.76 22.4M
2023-03-02 3.75 3.86 3.72 3.79 19.9M
2023-03-01 3.50 3.68 3.48 3.68 8.0M
2023-02-28 3.47 3.51 3.47 3.50 3.2M
2023-02-27 3.49 3.49 3.46 3.48 2.5M
2023-02-24 3.46 3.49 3.43 3.48 2.6M
2023-02-23 3.49 3.51 3.45 3.47 4.9M
2023-02-22 3.49 3.52 3.48 3.49 2.5M
2023-02-21 3.53 3.53 3.46 3.49 4.2M
2023-02-20 3.49 3.56 3.49 3.52 4.1M
2023-02-17 3.46 3.54 3.46 3.50 5.8M
2023-02-16 3.52 3.58 3.45 3.45 5.7M
2023-02-15 3.50 3.58 3.48 3.53 5.6M
2023-02-14 3.53 3.59 3.51 3.51 5.7M
2023-02-13 3.47 3.54 3.44 3.54 5.7M
2023-02-10 3.43 3.48 3.43 3.46 3.8M
2023-02-09 3.48 3.51 3.44 3.44 6.7M
2023-02-08 3.55 3.55 3.43 3.50 4.8M
2023-02-07 3.54 3.58 3.51 3.56 5.4M
2023-02-06 3.43 3.52 3.42 3.48 4.6M
2023-02-03 3.41 3.46 3.39 3.45 5.9M
2023-02-02 3.60 3.60 3.43 3.43 14.9M
2023-02-01 3.63 3.69 3.60 3.61 8.0M
2023-01-31 3.65 3.81 3.60 3.64 9.4M
2023-01-30 3.63 3.71 3.61 3.70 5.6M
2023-01-20 3.47 3.61 3.47 3.60 5.8M
2023-01-19 3.44 3.52 3.40 3.46 6.4M
2023-01-18 3.45 3.45 3.40 3.42 4.5M
2023-01-17 3.48 3.53 3.41 3.42 5.6M
2023-01-16 3.40 3.54 3.40 3.45 8.3M
2023-01-13 3.53 3.61 3.53 3.58 4.6M
2023-01-12 3.63 3.63 3.51 3.52 5.4M
2023-01-11 3.61 3.68 3.59 3.63 4.1M
2023-01-10 3.68 3.69 3.58 3.63 5.5M
2023-01-09 3.71 3.79 3.67 3.70 6.9M
2023-01-06 3.68 3.75 3.64 3.73 4.9M
2023-01-05 3.71 3.75 3.64 3.69 6.7M
2023-01-04 3.70 3.83 3.70 3.73 9.9M
2023-01-03 3.55 3.69 3.51 3.69 7.4M