Jinfu Technology Co Ltd (003018)

003018
🏛️ 중국 →
11.66
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 9.28 9.48 9.28 9.39 0.9M
2022-12-29 9.41 9.55 9.30 9.30 0.8M
2022-12-28 9.66 9.66 9.41 9.49 1.1M
2022-12-27 9.57 9.66 9.50 9.65 0.7M
2022-12-26 9.45 9.59 9.42 9.54 0.7M
2022-12-23 9.51 9.61 9.31 9.40 1.2M
2022-12-22 9.78 9.79 9.50 9.50 1.0M
2022-12-21 9.75 9.80 9.54 9.73 1.3M
2022-12-20 9.62 9.70 9.51 9.58 1.1M
2022-12-19 10.09 10.09 9.58 9.62 2.6M
2022-12-16 10.15 10.23 10.03 10.10 1.3M
2022-12-15 10.18 10.29 10.13 10.24 1.4M
2022-12-14 10.17 10.32 10.11 10.22 1.8M
2022-12-13 10.14 10.29 10.06 10.29 2.3M
2022-12-12 10.25 10.26 10.05 10.06 1.4M
2022-12-09 10.10 10.24 10.02 10.21 2.3M
2022-12-08 10.09 10.10 9.91 10.06 2.3M
2022-12-07 10.23 10.26 10.07 10.11 1.9M
2022-12-06 10.36 10.36 10.20 10.27 1.6M
2022-12-05 10.24 10.36 10.22 10.36 1.9M
2022-12-02 10.32 10.33 10.21 10.28 1.5M
2022-12-01 10.32 10.40 10.25 10.32 2.3M
2022-11-30 10.25 10.30 10.10 10.27 2.2M
2022-11-29 10.18 10.27 10.14 10.25 2.5M
2022-11-28 10.16 10.24 10.06 10.15 1.6M
2022-11-25 10.24 10.44 10.10 10.29 2.4M
2022-11-24 10.24 10.28 10.18 10.28 2.2M
2022-11-23 10.45 10.46 10.13 10.24 3.4M
2022-11-22 10.39 10.59 10.25 10.56 4.9M
2022-11-21 10.38 10.49 10.15 10.44 3.3M
2022-11-18 10.67 10.68 10.26 10.39 4.7M
2022-11-17 10.54 10.68 10.40 10.68 4.3M
2022-11-16 10.80 10.80 10.56 10.62 5.3M
2022-11-15 10.72 10.94 10.62 10.87 6.6M
2022-11-14 10.74 10.86 10.53 10.73 5.7M
2022-11-11 11.10 11.18 10.74 10.81 7.5M
2022-11-10 10.78 11.17 10.60 10.91 12.3M
2022-11-09 10.43 11.30 10.43 10.77 11.0M
2022-11-08 10.87 10.88 10.41 10.42 5.6M
2022-11-07 10.58 10.69 10.51 10.68 5.9M
2022-11-04 10.55 10.69 10.46 10.64 8.0M
2022-11-03 10.11 10.79 10.06 10.71 13.0M
2022-11-02 10.31 10.31 10.11 10.22 6.1M
2022-11-01 10.25 10.49 10.06 10.35 6.5M
2022-10-31 10.08 10.89 9.96 10.25 7.2M
2022-10-28 10.45 10.45 9.95 10.02 9.3M
2022-10-27 10.53 10.73 10.46 10.53 9.9M
2022-10-26 10.39 10.98 10.31 10.84 16.7M
2022-10-25 10.48 11.29 10.43 10.66 24.5M
2022-10-24 9.47 10.42 9.47 10.42 9.3M
2022-10-21 9.90 10.04 9.39 9.47 8.4M
2022-10-20 10.16 10.47 9.96 10.01 8.1M
2022-10-19 9.90 10.53 9.88 10.24 10.2M
2022-10-18 10.15 10.25 9.95 10.01 5.4M
2022-10-17 10.03 10.15 9.87 10.15 5.5M
2022-10-14 10.14 10.17 9.95 10.15 7.2M
2022-10-13 10.13 10.30 9.98 10.16 8.0M
2022-10-12 9.97 10.18 9.86 10.14 7.7M
2022-10-11 9.88 10.18 9.54 10.16 9.2M
2022-10-10 9.73 10.20 9.70 10.02 11.6M
2022-09-30 9.92 9.98 9.62 9.83 9.9M
2022-09-29 10.37 10.45 9.95 9.98 17.4M
2022-09-28 9.31 10.56 9.31 10.56 14.2M
2022-09-27 9.19 10.15 9.01 9.60 13.6M
2022-09-26 9.74 9.78 9.00 9.26 7.6M
2022-09-23 9.36 10.23 9.20 9.69 13.3M
2022-09-22 9.55 9.58 9.21 9.30 1.5M
2022-09-21 9.27 9.73 9.11 9.55 3.2M
2022-09-20 9.00 9.35 9.00 9.28 1.3M
2022-09-19 9.54 9.54 8.99 9.05 2.8M
2022-09-16 9.55 9.77 9.43 9.58 2.8M
2022-09-15 9.85 9.90 9.47 9.54 1.9M
2022-09-14 9.50 9.81 9.45 9.75 2.1M
2022-09-13 9.41 9.73 9.35 9.63 2.1M
2022-09-09 9.54 9.74 9.35 9.36 2.0M
2022-09-08 9.67 9.67 9.49 9.55 1.2M
2022-09-07 9.55 9.66 9.47 9.63 1.2M
2022-09-06 9.59 9.59 9.44 9.58 1.0M
2022-09-05 9.63 9.63 9.42 9.51 1.5M
2022-09-02 9.31 9.61 9.30 9.52 1.9M
2022-09-01 9.49 9.65 9.31 9.36 3.0M
2022-08-31 9.54 10.06 9.44 9.52 4.3M
2022-08-30 9.49 9.75 9.43 9.65 1.1M
2022-08-29 9.37 9.54 9.23 9.53 1.5M
2022-08-26 9.58 9.58 9.37 9.38 1.0M
2022-08-25 9.70 9.79 9.36 9.49 1.7M
2022-08-24 9.74 9.90 9.68 9.70 1.9M
2022-08-23 9.62 9.73 9.62 9.71 0.6M
2022-08-22 9.78 9.90 9.64 9.64 1.1M
2022-08-19 9.81 9.99 9.73 9.78 1.6M
2022-08-18 9.75 9.90 9.74 9.74 1.0M
2022-08-17 9.73 9.90 9.70 9.82 1.2M
2022-08-16 9.77 9.80 9.67 9.73 0.6M
2022-08-15 9.77 9.80 9.61 9.74 0.9M
2022-08-12 9.72 9.84 9.68 9.77 0.9M
2022-08-11 9.61 9.72 9.58 9.72 1.1M
2022-08-10 9.58 9.63 9.49 9.61 0.7M
2022-08-09 9.60 9.64 9.49 9.59 0.7M
2022-08-08 9.48 9.63 9.40 9.57 0.9M
2022-08-05 9.36 9.49 9.29 9.45 1.0M
2022-08-04 9.23 9.36 9.19 9.36 0.8M
2022-08-03 9.21 9.35 9.10 9.17 1.2M
2022-08-02 9.63 9.63 9.07 9.10 1.8M
2022-08-01 9.68 9.73 9.58 9.65 0.8M
2022-07-29 9.59 9.84 9.59 9.68 1.4M
2022-07-28 9.61 9.66 9.55 9.62 1.0M
2022-07-27 9.53 9.61 9.45 9.60 0.8M
2022-07-26 9.58 9.66 9.45 9.53 0.9M
2022-07-25 9.51 9.63 9.46 9.59 1.4M
2022-07-22 9.52 9.62 9.45 9.51 1.0M
2022-07-21 9.54 9.60 9.42 9.51 1.0M
2022-07-20 9.39 9.66 9.34 9.54 1.7M
2022-07-19 9.26 9.40 9.25 9.39 1.1M
2022-07-18 9.04 9.34 9.00 9.30 1.6M
2022-07-15 9.10 9.17 8.97 8.99 0.8M
2022-07-14 9.18 9.18 9.07 9.14 0.8M
2022-07-13 8.95 9.15 8.86 9.15 1.1M
2022-07-12 9.04 9.04 8.82 8.90 1.0M
2022-07-11 9.10 9.10 8.93 8.98 1.1M
2022-07-08 9.05 9.13 8.97 9.09 0.8M
2022-07-07 9.07 9.09 8.98 9.03 0.6M
2022-07-06 9.02 9.13 8.95 9.03 1.0M
2022-07-05 9.19 9.25 8.98 9.11 1.1M
2022-07-04 9.20 9.23 9.10 9.19 0.7M
2022-07-01 9.24 9.29 9.17 9.18 0.8M
2022-06-30 9.18 9.36 9.18 9.25 1.5M
2022-06-29 9.25 9.31 9.18 9.23 1.2M
2022-06-28 9.08 9.28 9.06 9.26 1.4M
2022-06-27 9.08 9.15 9.02 9.15 1.3M
2022-06-24 9.05 9.06 8.91 9.03 1.1M
2022-06-23 8.82 8.99 8.80 8.99 0.9M
2022-06-22 9.01 9.01 8.80 8.82 0.9M
2022-06-21 8.98 9.08 8.91 9.01 1.2M
2022-06-20 8.80 8.97 8.80 8.95 1.1M
2022-06-17 8.95 8.95 8.73 8.85 1.7M
2022-06-16 8.88 9.04 8.80 8.96 1.2M
2022-06-15 8.92 8.96 8.84 8.89 1.3M
2022-06-14 8.88 8.89 8.66 8.89 1.4M
2022-06-13 8.98 9.02 8.84 8.88 1.4M
2022-06-10 8.85 9.05 8.74 9.00 0.8M
2022-06-09 9.10 9.12 8.87 8.92 0.9M
2022-06-08 9.23 9.23 8.96 9.11 0.9M
2022-06-07 9.16 9.30 9.04 9.18 0.9M
2022-06-06 9.37 9.37 9.09 9.19 1.3M
2022-06-02 9.06 9.19 8.90 9.19 1.2M
2022-06-01 8.98 9.12 8.88 9.06 0.9M
2022-05-31 8.99 9.03 8.83 8.98 0.9M
2022-05-30 8.88 9.00 8.75 8.99 1.1M
2022-05-27 8.90 8.97 8.81 8.86 0.7M
2022-05-26 8.90 8.90 8.66 8.90 0.9M
2022-05-25 8.71 8.90 8.61 8.84 0.9M
2022-05-24 9.09 9.16 8.68 8.73 1.5M
2022-05-23 8.96 9.13 8.87 9.10 0.8M
2022-05-20 8.94 8.99 8.85 8.93 1.0M
2022-05-19 8.80 8.97 8.78 8.88 0.9M
2022-05-18 8.74 8.98 8.69 8.90 1.8M
2022-05-17 8.79 8.80 8.60 8.68 0.9M
2022-05-16 8.74 8.84 8.66 8.71 0.9M
2022-05-13 8.79 8.82 8.65 8.78 0.8M
2022-05-12 8.62 8.74 8.48 8.73 1.2M
2022-05-11 8.85 8.85 8.53 8.54 1.4M
2022-05-10 8.52 8.73 8.40 8.73 1.5M
2022-05-09 8.48 8.62 8.32 8.57 1.0M
2022-05-06 8.35 8.53 8.27 8.41 1.2M
2022-05-05 8.26 8.58 8.18 8.47 1.5M
2022-04-29 7.99 8.42 7.99 8.27 2.3M
2022-04-28 8.00 8.14 7.80 7.95 2.3M
2022-04-27 8.59 8.59 7.84 8.18 6.1M
2022-04-26 8.93 9.19 8.36 8.68 4.1M
2022-04-25 10.17 10.17 9.29 9.29 3.8M
2022-04-22 10.28 10.35 9.95 10.32 1.8M
2022-04-21 10.41 10.42 10.05 10.32 1.8M
2022-04-20 10.34 10.46 10.28 10.44 1.5M
2022-04-19 10.30 10.46 10.30 10.43 0.6M
2022-04-18 10.36 10.42 10.19 10.42 0.7M
2022-04-15 10.56 10.59 10.21 10.40 1.4M
2022-04-14 10.68 10.68 10.49 10.60 1.2M
2022-04-13 10.42 10.75 10.30 10.61 3.0M
2022-04-12 10.37 10.48 10.20 10.42 2.4M
2022-04-11 10.55 10.58 10.23 10.39 1.1M
2022-04-08 10.48 10.60 10.20 10.55 2.2M
2022-04-07 10.59 10.59 10.36 10.43 0.9M
2022-04-06 10.49 10.63 10.36 10.54 1.6M
2022-04-01 10.44 10.50 10.29 10.45 1.2M
2022-03-31 10.43 10.56 10.32 10.45 1.9M
2022-03-30 10.20 10.51 10.16 10.43 2.7M
2022-03-29 10.78 10.78 10.00 10.48 4.4M
2022-03-28 10.87 11.00 10.69 10.78 2.5M
2022-03-25 10.88 11.11 10.78 10.88 3.3M
2022-03-24 10.76 10.94 10.63 10.91 3.2M
2022-03-23 10.99 10.99 10.68 10.80 3.5M
2022-03-22 11.13 11.13 10.85 10.91 3.0M
2022-03-21 11.17 11.27 10.90 11.05 8.2M
2022-03-18 10.82 11.28 10.60 11.18 9.0M
2022-03-17 10.05 11.06 10.02 10.80 7.2M
2022-03-16 9.71 10.08 9.62 10.05 1.3M
2022-03-15 10.10 10.10 9.61 9.61 1.3M
2022-03-14 10.34 10.35 10.08 10.08 0.7M
2022-03-11 10.23 10.35 9.95 10.33 0.9M
2022-03-10 10.25 10.44 10.22 10.28 1.1M
2022-03-09 10.31 10.46 9.83 10.15 1.4M
2022-03-08 10.62 10.69 10.29 10.36 1.0M
2022-03-07 10.66 10.82 10.56 10.59 1.1M
2022-03-04 10.80 10.87 10.75 10.77 0.9M
2022-03-03 10.80 10.90 10.71 10.85 1.2M
2022-03-02 10.76 10.77 10.61 10.74 0.8M
2022-03-01 10.65 10.75 10.58 10.73 1.0M
2022-02-28 10.79 10.79 10.52 10.58 1.2M
2022-02-25 10.79 10.89 10.66 10.72 1.3M
2022-02-24 10.84 11.16 10.58 10.72 2.9M
2022-02-23 10.59 10.96 10.55 10.83 1.3M
2022-02-22 10.68 10.76 10.51 10.63 0.8M
2022-02-21 10.60 10.77 10.52 10.76 1.0M
2022-02-18 10.45 10.59 10.38 10.55 0.7M
2022-02-17 10.59 10.59 10.45 10.45 0.7M
2022-02-16 10.43 10.57 10.42 10.55 1.0M
2022-02-15 10.36 10.45 10.28 10.37 0.8M
2022-02-14 10.35 10.51 10.28 10.35 0.8M
2022-02-11 10.55 10.60 10.36 10.43 0.8M
2022-02-10 10.60 10.65 10.51 10.62 0.9M
2022-02-09 10.54 10.62 10.48 10.58 0.8M
2022-02-08 10.34 10.58 10.23 10.58 1.4M
2022-02-07 10.34 10.50 10.16 10.35 1.9M
2022-01-28 10.09 10.28 10.02 10.23 0.9M
2022-01-27 10.31 10.32 9.94 9.98 1.3M
2022-01-26 10.23 10.36 10.16 10.31 1.0M
2022-01-25 10.78 10.78 10.22 10.22 1.7M
2022-01-24 10.97 10.97 10.63 10.73 1.1M
2022-01-21 10.88 11.13 10.86 10.97 1.3M
2022-01-20 11.29 11.38 10.85 10.86 1.3M
2022-01-19 11.15 11.32 11.11 11.31 1.0M
2022-01-18 11.41 11.49 11.09 11.15 1.5M
2022-01-17 11.35 11.52 11.27 11.40 1.2M
2022-01-14 11.43 11.52 11.26 11.26 1.7M
2022-01-13 11.57 11.65 11.50 11.51 1.2M
2022-01-12 11.53 11.65 11.41 11.59 2.0M
2022-01-11 11.33 11.55 11.33 11.43 1.4M
2022-01-10 11.28 11.46 11.24 11.40 1.0M
2022-01-07 11.46 11.55 11.34 11.34 1.4M
2022-01-06 11.33 11.48 11.26 11.46 2.5M
2022-01-05 11.37 11.38 11.21 11.33 1.8M
2022-01-04 11.13 11.45 11.05 11.37 3.2M