J.S. Corrugating Machinery Co Ltd (000821)

000821
🏛️ 중국 →
12.65
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 12.50 12.60 12.50 12.53 925.8K
09:35 12.53 12.69 12.53 12.68 825.5K
09:40 12.69 12.71 12.65 12.65 610.3K
09:45 12.66 12.66 12.61 12.61 564.6K
09:50 12.61 12.63 12.59 12.61 434.9K
09:55 12.61 12.65 12.55 12.65 496.5K
10:00 12.65 12.65 12.61 12.64 514.5K
10:05 12.64 12.68 12.62 12.68 400.6K
10:10 12.68 12.72 12.68 12.68 688.5K
10:15 12.68 12.70 12.65 12.65 367.6K
10:20 12.65 12.65 12.62 12.63 441.5K
10:25 12.63 12.65 12.60 12.64 422.6K
10:30 12.63 12.65 12.61 12.62 652.8K
10:35 12.62 12.62 12.57 12.57 544.7K
10:40 12.58 12.58 12.55 12.56 344.4K
10:45 12.55 12.60 12.55 12.60 234.0K
10:50 12.59 12.60 12.58 12.59 120.0K
10:55 12.58 12.59 12.58 12.59 41.4K
11:00 12.59 12.62 12.58 12.61 125.8K
11:05 12.61 12.62 12.56 12.59 1,010.7K
11:10 12.58 12.58 12.56 12.57 114.4K
11:15 12.57 12.58 12.50 12.50 744.5K
11:20 12.50 12.54 12.49 12.52 948.8K
11:25 12.51 12.52 12.48 12.52 695.5K
13:00 12.50 12.51 12.47 12.49 299.0K
13:05 12.49 12.49 12.48 12.48 132.5K
13:10 12.48 12.52 12.48 12.51 225.6K
13:15 12.55 12.55 12.50 12.50 425.5K
13:20 12.50 12.53 12.49 12.51 127.9K
13:25 12.51 12.53 12.50 12.53 109.0K
13:30 12.53 12.54 12.51 12.51 104.9K
13:35 12.51 12.52 12.49 12.51 196.1K
13:40 12.51 12.54 12.50 12.53 126.5K
13:45 12.54 12.55 12.52 12.55 115.7K
13:50 12.55 12.55 12.50 12.52 156.3K
13:55 12.52 12.52 12.47 12.47 256.8K
14:00 12.47 12.51 12.46 12.50 206.5K
14:05 12.49 12.51 12.48 12.50 142.3K
14:10 12.51 12.51 12.48 12.49 165.1K
14:15 12.49 12.53 12.49 12.51 302.5K
14:20 12.51 12.53 12.50 12.50 77.3K
14:25 12.51 12.51 12.48 12.50 206.7K
14:30 12.50 12.53 12.49 12.51 650.4K
14:35 12.51 12.52 12.49 12.49 398.2K
14:40 12.49 12.51 12.49 12.50 285.5K
14:45 12.49 12.51 12.49 12.50 417.0K
14:50 12.49 12.50 12.47 12.48 560.4K
14:55 12.47 12.49 12.47 12.48 224.5K
날짜 시가 고가 저가 종가 거래량
2025-09-29 12.46 12.75 12.40 12.65 18.7M
2025-09-26 12.52 12.72 12.45 12.46 18.3M
2025-09-25 12.76 12.88 12.56 12.60 19.9M
2025-09-24 12.30 12.84 12.29 12.84 23.3M
2025-09-23 12.50 12.62 12.10 12.42 22.0M
2025-09-22 12.70 12.74 12.40 12.51 19.8M
2025-09-19 12.88 12.99 12.66 12.69 21.7M
2025-09-18 13.39 13.39 12.67 12.86 39.7M
2025-09-17 13.16 13.48 13.08 13.40 34.7M
2025-09-16 13.12 13.21 12.91 13.21 29.7M
2025-09-15 13.13 13.33 13.03 13.08 27.1M
2025-09-12 13.35 13.43 13.05 13.13 50.0M
2025-09-11 13.61 13.69 13.17 13.53 59.0M
2025-09-10 14.68 14.95 13.91 13.95 76.6M
2025-09-09 14.05 14.20 13.75 14.11 52.0M
2025-09-08 13.56 14.68 13.21 14.31 84.3M
2025-09-05 13.00 13.70 12.90 13.55 76.8M
2025-09-04 13.20 13.62 12.80 13.00 75.9M
2025-09-03 12.48 13.30 12.33 13.30 99.3M
2025-09-02 12.00 13.24 11.96 12.68 89.6M
2025-09-01 11.90 12.04 11.80 12.04 16.8M
2025-08-29 11.96 12.12 11.81 11.91 16.6M
2025-08-28 11.95 12.08 11.58 12.01 22.6M
2025-08-27 12.25 12.39 11.95 11.96 27.6M
2025-08-26 12.23 12.33 12.12 12.25 24.2M
2025-08-25 12.29 12.34 12.14 12.22 22.1M
2025-08-22 12.16 12.28 12.11 12.19 16.6M
2025-08-21 12.20 12.28 12.12 12.16 17.7M
2025-08-20 12.29 12.43 12.10 12.26 22.1M
2025-08-19 12.17 12.22 12.09 12.16 14.7M
2025-08-18 12.12 12.25 12.09 12.17 22.9M
2025-08-15 11.80 12.12 11.78 12.07 17.4M
2025-08-14 12.07 12.10 11.78 11.80 13.7M
2025-08-13 12.05 12.10 11.99 12.06 13.5M
2025-08-12 12.14 12.14 11.97 12.06 12.7M
2025-08-11 11.83 12.27 11.81 12.14 25.2M
2025-08-08 11.69 12.02 11.66 11.84 14.2M
2025-08-07 11.85 11.88 11.65 11.70 11.4M
2025-08-06 11.83 11.90 11.75 11.86 11.2M
2025-08-05 11.78 11.80 11.70 11.77 8.3M
2025-08-04 11.70 11.83 11.53 11.75 11.5M
2025-08-01 11.55 11.98 11.55 11.83 19.0M
2025-07-31 11.71 11.85 11.49 11.52 12.6M
2025-07-30 11.98 11.99 11.73 11.78 12.3M
2025-07-29 12.00 12.09 11.85 11.98 10.9M
2025-07-28 12.13 12.17 11.97 12.04 11.3M
2025-07-25 12.15 12.22 12.07 12.17 15.0M
2025-07-24 11.94 12.17 11.92 12.14 16.7M
2025-07-23 12.08 12.24 11.91 11.94 16.3M
2025-07-22 12.05 12.16 11.91 12.10 16.0M
2025-07-21 11.89 12.04 11.86 12.04 11.1M
2025-07-18 11.94 12.12 11.85 11.91 11.1M
2025-07-17 11.95 12.14 11.92 11.96 14.5M
2025-07-16 11.93 12.00 11.81 11.87 13.4M
2025-07-15 12.06 12.16 11.91 11.99 14.3M
2025-07-14 12.08 12.18 12.00 12.09 12.6M
2025-07-11 12.20 12.29 12.01 12.14 21.6M
2025-07-10 12.17 12.56 12.17 12.23 31.5M
2025-07-09 12.06 12.32 12.06 12.22 31.4M
2025-07-08 11.50 12.64 11.49 12.20 47.6M
2025-07-07 11.62 11.71 11.53 11.57 11.3M
2025-07-04 11.99 12.07 11.69 11.70 16.5M
2025-07-03 11.75 11.86 11.66 11.78 20.9M
2025-07-02 11.47 11.85 11.47 11.82 26.0M
2025-07-01 11.62 11.65 11.42 11.50 10.0M
2025-06-30 11.57 11.64 11.49 11.59 13.6M
2025-06-27 11.48 11.64 11.43 11.44 14.2M
2025-06-26 11.65 11.97 11.47 11.47 24.4M
2025-06-25 11.60 11.77 11.48 11.73 22.6M
2025-06-24 11.55 11.65 11.38 11.65 22.9M
2025-06-23 11.23 11.54 11.09 11.53 23.8M
2025-06-20 11.26 11.65 11.23 11.24 27.3M
2025-06-19 10.80 11.86 10.80 11.34 41.0M
2025-06-18 10.78 10.84 10.72 10.78 4.1M
2025-06-17 10.73 10.80 10.68 10.78 4.2M
2025-06-16 10.70 10.80 10.68 10.73 3.9M
2025-06-13 10.90 10.90 10.70 10.71 7.2M
2025-06-12 11.00 11.00 10.88 10.90 6.2M
2025-06-11 10.97 11.13 10.96 11.01 7.6M
2025-06-10 11.08 11.09 10.86 10.96 7.1M
2025-06-09 11.04 11.09 11.00 11.08 6.3M
2025-06-06 11.15 11.15 10.97 11.04 7.6M
2025-06-05 10.91 11.04 10.87 11.03 6.2M
2025-06-04 10.91 11.00 10.90 10.92 4.6M
2025-06-03 10.87 10.97 10.83 10.91 3.7M
2025-05-30 11.03 11.07 10.87 10.90 5.6M
2025-05-29 10.93 11.09 10.93 11.08 5.5M
2025-05-28 10.97 11.05 10.92 10.93 4.0M
2025-05-27 11.09 11.09 10.94 10.99 5.0M
2025-05-26 11.05 11.10 10.95 11.09 5.2M
2025-05-23 11.10 11.25 11.04 11.05 7.0M
2025-05-22 11.20 11.28 11.09 11.10 6.7M
2025-05-21 11.24 11.30 11.18 11.26 7.4M
2025-05-20 11.23 11.25 11.12 11.23 6.2M
2025-05-19 11.20 11.25 11.09 11.22 5.8M
2025-05-16 11.16 11.32 11.13 11.22 5.9M
2025-05-15 11.39 11.40 11.17 11.18 9.0M
2025-05-14 11.45 11.49 11.22 11.43 17.7M
2025-05-13 11.45 11.95 11.36 11.65 29.3M
2025-05-12 11.27 11.35 11.17 11.32 9.1M
2025-05-09 11.36 11.36 11.09 11.17 10.0M
2025-05-08 11.02 11.42 11.01 11.35 14.2M
2025-05-07 11.16 11.25 11.00 11.10 10.2M
2025-05-06 10.66 11.05 10.66 11.05 10.8M
2025-04-30 10.48 10.78 10.48 10.68 9.4M
2025-04-29 10.40 10.58 10.38 10.52 7.7M
2025-04-28 10.90 10.94 10.44 10.47 19.8M
2025-04-25 11.20 11.25 11.11 11.12 7.6M
2025-04-24 11.21 11.37 11.13 11.19 9.1M
2025-04-23 11.19 11.35 11.11 11.20 9.5M
2025-04-22 11.11 11.22 11.04 11.15 7.2M
2025-04-21 11.00 11.15 10.91 11.14 4.9M
2025-04-18 11.01 11.10 10.88 11.00 5.5M
2025-04-17 11.06 11.20 10.98 11.07 6.1M
2025-04-16 11.18 11.19 10.94 11.06 6.1M
2025-04-15 11.22 11.27 11.08 11.20 5.8M
2025-04-14 11.28 11.32 11.12 11.18 8.0M
2025-04-11 10.90 11.13 10.85 11.07 8.1M
2025-04-10 10.93 11.25 10.93 10.98 13.8M
2025-04-09 10.41 10.80 9.76 10.75 17.7M
2025-04-08 10.87 11.14 10.31 10.53 21.4M
2025-04-07 11.15 11.60 11.07 11.07 12.0M
2025-04-03 12.26 12.49 12.20 12.30 6.7M
2025-04-02 12.46 12.55 12.38 12.44 5.7M
2025-04-01 12.34 12.56 12.31 12.43 7.4M
2025-03-31 12.55 12.58 12.23 12.35 11.1M
2025-03-28 12.79 12.97 12.66 12.67 8.4M
2025-03-27 12.85 12.94 12.64 12.77 9.4M
2025-03-26 12.78 13.14 12.66 12.97 12.5M
2025-03-25 12.74 12.93 12.65 12.78 9.0M
2025-03-24 13.02 13.06 12.51 12.76 15.0M
2025-03-21 13.20 13.35 12.99 13.03 12.7M
2025-03-20 13.32 13.45 13.26 13.28 9.6M
2025-03-19 13.52 13.52 13.26 13.36 13.1M
2025-03-18 13.49 13.62 13.39 13.52 12.0M
2025-03-17 13.53 13.65 13.44 13.46 11.9M
2025-03-14 13.24 13.58 13.13 13.52 16.5M
2025-03-13 13.68 13.74 13.18 13.30 21.9M
2025-03-12 13.80 13.86 13.69 13.70 14.9M
2025-03-11 13.74 13.80 13.56 13.79 16.5M
2025-03-10 13.76 14.07 13.74 13.92 25.1M
2025-03-07 13.69 13.83 13.45 13.68 20.9M
2025-03-06 13.80 13.88 13.67 13.77 23.0M
2025-03-05 13.90 13.90 13.54 13.78 21.0M
2025-03-04 13.68 14.06 13.52 13.92 21.7M
2025-03-03 13.64 14.07 13.64 13.81 29.1M
2025-02-28 14.25 14.25 13.57 13.63 30.0M
2025-02-27 14.25 14.47 13.95 14.39 40.1M
2025-02-26 13.70 14.35 13.70 14.33 47.1M
2025-02-25 13.58 13.94 13.46 13.76 36.0M
2025-02-24 13.73 13.79 13.52 13.66 35.5M
2025-02-21 13.11 13.95 13.05 13.89 60.5M
2025-02-20 13.16 13.16 12.91 13.12 18.8M
2025-02-19 12.63 13.16 12.61 13.16 26.7M
2025-02-18 12.82 13.10 12.63 12.72 25.3M
2025-02-17 12.84 13.01 12.70 12.82 13.2M
2025-02-14 12.73 12.92 12.69 12.78 10.8M
2025-02-13 13.00 13.08 12.76 12.78 14.3M
2025-02-12 12.93 13.09 12.87 13.06 16.6M
2025-02-11 12.88 13.04 12.69 12.94 17.7M
2025-02-10 12.99 13.00 12.76 12.87 16.7M
2025-02-07 12.67 13.07 12.66 12.96 25.7M
2025-02-06 12.18 12.68 12.12 12.65 17.1M
2025-02-05 12.18 12.40 12.08 12.23 9.3M
2025-01-27 12.42 12.53 12.11 12.11 8.9M
2025-01-24 12.14 12.43 12.10 12.42 12.3M
2025-01-23 12.45 12.55 12.16 12.16 13.1M
2025-01-22 12.39 12.45 12.27 12.34 7.5M
2025-01-21 12.58 12.63 12.33 12.49 7.8M
2025-01-20 12.65 12.80 12.47 12.54 10.6M
2025-01-17 12.42 12.62 12.33 12.52 8.8M
2025-01-16 12.42 12.77 12.37 12.49 14.2M
2025-01-15 12.32 12.73 12.22 12.46 19.6M
2025-01-14 11.73 12.35 11.67 12.34 15.5M
2025-01-13 11.54 11.85 11.49 11.73 8.4M
2025-01-10 12.00 12.11 11.65 11.66 8.9M
2025-01-09 11.76 12.13 11.76 12.02 9.7M
2025-01-08 11.97 11.97 11.53 11.88 11.1M
2025-01-07 11.86 11.97 11.76 11.95 8.3M
2025-01-06 11.70 11.98 11.57 11.86 10.2M
2025-01-03 12.09 12.19 11.68 11.70 13.8M
2025-01-02 12.44 12.56 11.95 12.10 14.2M