Jilin Power Share Co Ltd (000875)

000875
🏛️ 중국 →
6.22
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 6.00 6.16 6.00 6.09 25.7M
2022-12-29 6.08 6.10 5.97 5.98 28.2M
2022-12-28 5.85 6.18 5.85 6.12 64.3M
2022-12-27 5.77 5.90 5.72 5.89 18.7M
2022-12-26 5.57 5.75 5.57 5.74 15.3M
2022-12-23 5.65 5.67 5.57 5.61 15.5M
2022-12-22 5.87 5.87 5.64 5.67 21.8M
2022-12-21 5.91 5.93 5.83 5.84 9.9M
2022-12-20 5.88 5.93 5.84 5.91 12.6M
2022-12-19 5.99 6.03 5.83 5.87 20.0M
2022-12-16 5.99 6.06 5.97 5.99 15.8M
2022-12-15 5.96 6.01 5.96 6.01 12.5M
2022-12-14 6.06 6.07 5.96 5.98 17.6M
2022-12-13 6.04 6.07 6.00 6.04 16.9M
2022-12-12 6.15 6.15 6.02 6.04 26.4M
2022-12-09 6.14 6.18 6.11 6.15 22.1M
2022-12-08 6.20 6.21 6.13 6.14 21.7M
2022-12-07 6.29 6.29 6.19 6.21 21.9M
2022-12-06 6.39 6.39 6.27 6.28 25.1M
2022-12-05 6.28 6.38 6.28 6.36 35.8M
2022-12-02 6.28 6.30 6.23 6.28 19.8M
2022-12-01 6.34 6.37 6.26 6.28 27.1M
2022-11-30 6.26 6.39 6.26 6.32 39.2M
2022-11-29 6.26 6.29 6.21 6.27 30.7M
2022-11-28 6.12 6.27 6.04 6.25 38.9M
2022-11-25 6.20 6.23 6.13 6.18 16.9M
2022-11-24 6.24 6.27 6.18 6.19 22.5M
2022-11-23 6.12 6.26 6.10 6.24 37.6M
2022-11-22 6.17 6.18 6.08 6.10 30.4M
2022-11-21 6.15 6.20 6.07 6.16 17.7M
2022-11-18 6.22 6.26 6.16 6.17 21.7M
2022-11-17 6.25 6.27 6.16 6.22 20.8M
2022-11-16 6.25 6.38 6.25 6.27 38.2M
2022-11-15 6.18 6.23 6.14 6.23 20.3M
2022-11-14 6.25 6.29 6.13 6.16 25.4M
2022-11-11 6.32 6.35 6.23 6.25 25.8M
2022-11-10 6.29 6.30 6.20 6.21 22.8M
2022-11-09 6.30 6.35 6.25 6.29 23.5M
2022-11-08 6.30 6.32 6.21 6.29 22.1M
2022-11-07 6.15 6.37 6.12 6.30 40.2M
2022-11-04 6.06 6.20 6.05 6.18 35.1M
2022-11-03 6.05 6.11 6.01 6.06 16.7M
2022-11-02 6.05 6.08 5.98 6.05 21.9M
2022-11-01 5.95 6.06 5.92 6.05 21.5M
2022-10-31 5.93 5.97 5.84 5.92 16.4M
2022-10-28 6.11 6.11 5.86 5.93 30.1M
2022-10-27 6.19 6.21 6.08 6.10 22.4M
2022-10-26 6.07 6.22 6.04 6.17 28.9M
2022-10-25 6.00 6.07 5.94 6.06 23.3M
2022-10-24 6.11 6.18 5.90 5.96 33.0M
2022-10-21 6.03 6.24 6.03 6.11 29.0M
2022-10-20 6.01 6.13 5.99 6.05 25.7M
2022-10-19 6.13 6.22 6.08 6.08 24.4M
2022-10-18 6.20 6.28 6.15 6.17 28.3M
2022-10-17 6.21 6.22 6.08 6.19 24.3M
2022-10-14 6.21 6.27 6.16 6.23 26.6M
2022-10-13 6.08 6.28 6.05 6.18 34.2M
2022-10-12 5.98 6.14 5.85 6.12 26.6M
2022-10-11 5.80 6.03 5.79 5.99 26.2M
2022-10-10 6.00 6.03 5.81 5.84 28.5M
2022-09-30 5.97 6.06 5.97 5.99 19.9M
2022-09-29 6.09 6.12 5.97 6.02 24.1M
2022-09-28 6.22 6.27 6.02 6.04 29.8M
2022-09-27 6.17 6.27 6.15 6.26 21.3M
2022-09-26 6.21 6.30 6.13 6.17 26.3M
2022-09-23 6.33 6.41 6.18 6.22 34.2M
2022-09-22 6.40 6.48 6.36 6.38 33.2M
2022-09-21 6.39 6.54 6.26 6.47 50.9M
2022-09-20 6.37 6.45 6.35 6.43 44.2M
2022-09-19 6.31 6.33 6.11 6.33 48.5M
2022-09-16 6.44 6.49 6.29 6.32 78.6M
2022-09-15 6.69 6.71 6.36 6.44 88.4M
2022-09-14 6.83 6.87 6.61 6.62 83.9M
2022-09-13 7.21 7.23 6.87 6.93 79.7M
2022-09-09 7.38 7.40 7.15 7.22 66.8M
2022-09-08 7.47 7.69 7.31 7.38 141.7M
2022-09-07 6.81 7.49 6.73 7.46 182.7M
2022-09-06 6.53 6.83 6.46 6.81 62.8M
2022-09-05 6.43 6.56 6.38 6.53 41.7M
2022-09-02 6.34 6.54 6.34 6.45 47.1M
2022-09-01 6.54 6.61 6.32 6.35 76.1M
2022-08-31 6.91 6.93 6.54 6.56 87.3M
2022-08-30 7.26 7.32 6.85 6.92 85.4M
2022-08-29 7.39 7.43 7.14 7.22 76.0M
2022-08-26 7.38 7.52 7.24 7.35 71.2M
2022-08-25 7.39 7.44 7.19 7.33 59.6M
2022-08-24 7.57 7.65 7.27 7.28 90.2M
2022-08-23 7.50 7.70 7.48 7.56 116.6M
2022-08-22 7.30 7.59 7.29 7.54 169.3M
2022-08-19 7.00 7.46 6.84 7.31 154.5M
2022-08-18 7.08 7.15 6.96 6.97 59.6M
2022-08-17 6.92 7.20 6.92 7.06 74.3M
2022-08-16 6.82 6.94 6.81 6.90 49.1M
2022-08-15 6.74 6.84 6.66 6.82 45.7M
2022-08-12 6.71 6.82 6.68 6.75 36.7M
2022-08-11 6.63 6.71 6.61 6.69 31.1M
2022-08-10 6.65 6.67 6.54 6.62 28.6M
2022-08-09 6.71 6.74 6.62 6.67 31.9M
2022-08-08 6.61 6.75 6.58 6.73 29.1M
2022-08-05 6.67 6.70 6.57 6.67 29.2M
2022-08-04 6.55 6.65 6.47 6.64 43.5M
2022-08-03 6.61 6.75 6.45 6.47 61.5M
2022-08-02 7.11 7.12 6.60 6.61 102.4M
2022-08-01 7.29 7.30 7.11 7.22 48.6M
2022-07-29 7.28 7.44 7.27 7.30 55.8M
2022-07-28 7.27 7.36 7.22 7.29 48.2M
2022-07-27 7.22 7.29 7.16 7.22 39.8M
2022-07-26 7.22 7.27 7.18 7.24 30.7M
2022-07-25 7.41 7.45 7.18 7.21 49.5M
2022-07-22 7.40 7.49 7.31 7.36 57.5M
2022-07-21 7.61 7.63 7.38 7.38 84.3M
2022-07-20 7.63 7.74 7.54 7.65 80.2M
2022-07-19 7.76 7.80 7.55 7.62 99.4M
2022-07-18 7.94 8.09 7.71 7.75 185.5M
2022-07-15 7.21 7.96 7.11 7.79 259.9M
2022-07-14 7.43 7.45 7.22 7.24 97.0M
2022-07-13 7.29 7.50 7.20 7.47 104.1M
2022-07-12 7.32 7.48 7.24 7.28 74.6M
2022-07-11 7.41 7.52 7.27 7.33 83.2M
2022-07-08 7.55 7.59 7.30 7.41 88.6M
2022-07-07 7.33 7.55 7.30 7.46 110.7M
2022-07-06 7.42 7.55 7.21 7.28 85.2M
2022-07-05 7.31 7.50 7.31 7.42 127.6M
2022-07-04 7.22 7.46 7.16 7.31 109.9M
2022-07-01 7.20 7.45 7.20 7.24 154.5M
2022-06-30 6.98 7.09 6.88 6.95 48.4M
2022-06-29 7.23 7.23 6.95 6.96 57.8M
2022-06-28 7.13 7.22 7.08 7.16 56.9M
2022-06-27 7.25 7.28 7.04 7.08 70.3M
2022-06-24 7.05 7.37 7.00 7.20 82.5M
2022-06-23 6.92 7.04 6.82 7.03 57.5M
2022-06-22 7.20 7.20 6.96 6.98 72.3M
2022-06-21 7.52 7.61 7.15 7.23 95.9M
2022-06-20 7.11 7.44 7.07 7.33 105.4M
2022-06-17 7.05 7.23 7.00 7.12 53.7M
2022-06-16 7.23 7.27 7.08 7.11 57.0M
2022-06-15 7.30 7.44 7.14 7.23 86.8M
2022-06-14 7.05 7.20 6.90 7.20 74.8M
2022-06-13 7.37 7.38 7.07 7.16 82.7M
2022-06-10 7.11 7.44 7.10 7.38 80.3M
2022-06-09 7.34 7.42 7.14 7.15 52.2M
2022-06-08 7.28 7.40 7.09 7.30 85.6M
2022-06-07 7.40 7.53 7.25 7.29 73.0M
2022-06-06 7.38 7.43 7.25 7.37 78.4M
2022-06-02 7.28 7.61 7.23 7.45 105.2M
2022-06-01 7.20 7.38 7.12 7.31 91.4M
2022-05-31 7.15 7.33 6.98 7.29 130.1M
2022-05-30 6.90 7.15 6.83 7.09 91.6M
2022-05-27 6.89 7.01 6.74 6.87 48.8M
2022-05-26 6.97 7.00 6.84 6.89 55.0M
2022-05-25 6.60 6.98 6.57 6.98 91.2M
2022-05-24 6.88 7.04 6.56 6.56 70.1M
2022-05-23 6.93 6.94 6.77 6.88 52.9M
2022-05-20 6.96 7.15 6.88 6.94 82.4M
2022-05-19 6.59 6.94 6.55 6.90 87.8M
2022-05-18 6.68 6.87 6.62 6.73 84.4M
2022-05-17 6.65 6.72 6.52 6.69 52.4M
2022-05-16 6.75 6.78 6.60 6.64 51.4M
2022-05-13 6.70 6.85 6.60 6.71 76.0M
2022-05-12 6.86 7.01 6.60 6.74 141.3M
2022-05-11 6.83 7.16 6.80 6.82 194.8M
2022-05-10 5.90 6.58 5.86 6.58 103.1M
2022-05-09 5.96 6.10 5.89 5.98 44.7M
2022-05-06 6.08 6.14 5.90 6.00 76.8M
2022-05-05 6.35 6.54 6.31 6.32 63.8M
2022-04-29 6.32 6.37 6.11 6.31 81.6M
2022-04-28 6.10 6.48 6.06 6.19 96.4M
2022-04-27 5.65 6.13 5.61 6.13 83.1M
2022-04-26 5.99 6.17 5.76 5.80 94.4M
2022-04-25 6.53 6.74 6.10 6.10 98.7M
2022-04-22 6.46 6.96 6.32 6.78 92.3M
2022-04-21 6.69 6.77 6.40 6.44 59.2M
2022-04-20 6.88 7.01 6.71 6.75 45.0M
2022-04-19 6.80 7.10 6.76 6.88 50.2M
2022-04-18 6.77 6.95 6.71 6.85 55.2M
2022-04-15 6.49 6.91 6.35 6.90 96.6M
2022-04-14 7.03 7.05 6.57 6.60 94.3M
2022-04-13 7.07 7.07 6.81 6.98 52.4M
2022-04-12 6.97 7.06 6.72 6.97 86.4M
2022-04-11 7.74 7.77 6.97 6.98 140.0M
2022-04-08 8.06 8.20 7.70 7.74 84.5M
2022-04-07 8.30 8.35 8.00 8.06 68.6M
2022-04-06 8.49 8.49 8.25 8.43 46.0M
2022-04-01 8.34 8.60 8.12 8.53 64.1M
2022-03-31 8.90 8.90 8.35 8.38 124.6M
2022-03-30 8.95 9.02 8.84 8.98 59.2M
2022-03-29 9.10 9.22 8.87 8.93 73.9M
2022-03-28 9.00 9.19 8.61 9.19 99.3M
2022-03-25 8.72 8.90 8.63 8.73 65.1M
2022-03-24 9.19 9.27 8.81 8.83 104.6M
2022-03-23 9.59 9.71 9.12 9.19 151.2M
2022-03-22 8.95 9.55 8.95 9.39 126.4M
2022-03-21 8.96 9.08 8.81 8.98 80.5M
2022-03-18 8.84 9.11 8.80 8.88 79.3M
2022-03-17 8.81 9.09 8.72 8.84 121.4M
2022-03-16 8.20 8.74 7.87 8.69 121.7M
2022-03-15 8.57 8.65 7.96 7.98 130.2M
2022-03-14 9.16 9.19 8.67 8.68 105.3M
2022-03-11 9.20 9.38 9.02 9.23 124.7M
2022-03-10 9.26 9.63 8.95 9.38 211.1M
2022-03-09 8.80 9.19 8.54 9.18 220.7M
2022-03-08 8.62 8.86 8.51 8.57 98.8M
2022-03-07 8.61 8.95 8.56 8.73 108.5M
2022-03-04 8.65 8.90 8.54 8.66 101.4M
2022-03-03 8.85 8.90 8.58 8.66 68.0M
2022-03-02 8.87 8.93 8.58 8.73 95.5M
2022-03-01 8.87 9.05 8.80 8.90 100.7M
2022-02-28 8.60 9.00 8.53 8.86 168.3M
2022-02-25 8.30 8.85 8.09 8.70 206.1M
2022-02-24 7.75 8.52 7.70 8.07 159.0M
2022-02-23 7.65 7.88 7.65 7.81 46.0M
2022-02-22 7.79 7.79 7.60 7.65 58.5M
2022-02-21 7.84 7.99 7.68 7.90 67.4M
2022-02-18 7.71 8.04 7.67 7.84 49.8M
2022-02-17 7.79 7.90 7.68 7.84 50.2M
2022-02-16 8.02 8.08 7.81 7.84 43.9M
2022-02-15 7.91 8.03 7.82 7.94 40.6M
2022-02-14 8.18 8.28 7.85 7.91 71.3M
2022-02-11 8.40 8.54 8.21 8.26 52.7M
2022-02-10 8.47 8.61 8.36 8.48 57.9M
2022-02-09 8.23 8.67 8.13 8.47 90.9M
2022-02-08 8.03 8.31 7.77 8.25 71.7M
2022-02-07 7.90 8.07 7.81 8.06 66.0M
2022-01-28 7.74 7.85 7.50 7.66 66.6M
2022-01-27 8.05 8.16 7.50 7.56 110.5M
2022-01-26 8.18 8.39 8.07 8.12 74.4M
2022-01-25 8.61 8.66 8.07 8.10 108.3M
2022-01-24 8.20 8.70 8.10 8.60 108.6M
2022-01-21 8.27 8.80 8.25 8.29 133.1M
2022-01-20 8.51 8.66 8.18 8.39 102.3M
2022-01-19 8.52 8.68 8.35 8.54 92.0M
2022-01-18 8.23 8.78 8.18 8.63 135.6M
2022-01-17 8.12 8.35 7.99 8.20 77.3M
2022-01-14 7.90 8.30 7.83 8.11 86.3M
2022-01-13 8.27 8.28 7.81 8.00 102.6M
2022-01-12 8.35 8.48 8.06 8.21 89.7M
2022-01-11 8.08 8.47 8.08 8.26 96.0M
2022-01-10 8.04 8.26 7.97 8.10 82.6M
2022-01-07 8.35 8.44 8.16 8.24 78.4M
2022-01-06 8.12 8.55 8.04 8.37 108.4M
2022-01-05 8.59 8.64 8.12 8.21 141.3M
2022-01-04 9.30 9.34 8.54 8.61 165.8M