Zhejiang Jingxing Paper Joint Stock Co Ltd (002067)

002067
🏛️ 중국 →
6.28
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 3.38 3.40 3.37 3.39 7.2M
2022-12-29 3.37 3.41 3.37 3.38 3.7M
2022-12-28 3.43 3.43 3.38 3.40 3.6M
2022-12-27 3.38 3.42 3.37 3.42 5.2M
2022-12-26 3.38 3.40 3.36 3.38 4.4M
2022-12-23 3.36 3.41 3.36 3.37 3.5M
2022-12-22 3.43 3.45 3.38 3.38 4.4M
2022-12-21 3.43 3.46 3.41 3.42 4.1M
2022-12-20 3.44 3.45 3.39 3.43 4.8M
2022-12-19 3.52 3.54 3.42 3.44 9.3M
2022-12-16 3.55 3.56 3.51 3.52 6.1M
2022-12-15 3.59 3.60 3.55 3.56 6.0M
2022-12-14 3.62 3.62 3.55 3.57 6.6M
2022-12-13 3.55 3.62 3.53 3.60 12.4M
2022-12-12 3.55 3.58 3.53 3.54 6.1M
2022-12-09 3.57 3.58 3.53 3.55 6.0M
2022-12-08 3.56 3.57 3.54 3.55 5.8M
2022-12-07 3.59 3.59 3.54 3.56 5.2M
2022-12-06 3.59 3.62 3.56 3.58 7.7M
2022-12-05 3.57 3.61 3.56 3.60 9.7M
2022-12-02 3.57 3.58 3.53 3.56 7.5M
2022-12-01 3.55 3.57 3.54 3.56 7.9M
2022-11-30 3.54 3.56 3.52 3.54 7.0M
2022-11-29 3.51 3.54 3.49 3.54 7.8M
2022-11-28 3.50 3.50 3.46 3.50 4.6M
2022-11-25 3.51 3.52 3.49 3.51 4.4M
2022-11-24 3.49 3.52 3.48 3.52 5.5M
2022-11-23 3.50 3.51 3.47 3.49 4.8M
2022-11-22 3.49 3.54 3.48 3.50 7.8M
2022-11-21 3.51 3.51 3.46 3.48 5.8M
2022-11-18 3.53 3.54 3.49 3.50 4.7M
2022-11-17 3.52 3.54 3.51 3.52 4.9M
2022-11-16 3.55 3.55 3.52 3.53 5.3M
2022-11-15 3.55 3.55 3.52 3.54 6.6M
2022-11-14 3.52 3.55 3.51 3.53 5.6M
2022-11-11 3.54 3.55 3.51 3.51 9.5M
2022-11-10 3.46 3.51 3.45 3.50 6.8M
2022-11-09 3.50 3.50 3.47 3.48 3.5M
2022-11-08 3.50 3.51 3.47 3.48 4.4M
2022-11-07 3.48 3.51 3.45 3.50 6.6M
2022-11-04 3.43 3.48 3.42 3.48 5.8M
2022-11-03 3.45 3.46 3.42 3.43 4.3M
2022-11-02 3.44 3.48 3.43 3.46 4.2M
2022-11-01 3.37 3.46 3.35 3.46 5.8M
2022-10-31 3.43 3.44 3.35 3.37 6.8M
2022-10-28 3.52 3.52 3.41 3.41 9.5M
2022-10-27 3.50 3.53 3.48 3.51 6.5M
2022-10-26 3.47 3.50 3.45 3.48 5.7M
2022-10-25 3.39 3.46 3.36 3.45 6.5M
2022-10-24 3.46 3.50 3.37 3.39 7.3M
2022-10-21 3.43 3.47 3.42 3.46 5.1M
2022-10-20 3.45 3.47 3.41 3.44 4.4M
2022-10-19 3.47 3.48 3.44 3.46 5.6M
2022-10-18 3.46 3.47 3.44 3.45 4.4M
2022-10-17 3.39 3.47 3.38 3.46 5.4M
2022-10-14 3.39 3.43 3.39 3.42 4.8M
2022-10-13 3.38 3.41 3.35 3.38 4.2M
2022-10-12 3.31 3.39 3.28 3.39 6.1M
2022-10-11 3.33 3.33 3.25 3.32 4.9M
2022-10-10 3.33 3.38 3.31 3.33 5.0M
2022-09-30 3.31 3.35 3.30 3.32 4.1M
2022-09-29 3.36 3.39 3.30 3.31 5.1M
2022-09-28 3.38 3.38 3.33 3.33 4.8M
2022-09-27 3.33 3.38 3.32 3.38 4.9M
2022-09-26 3.41 3.42 3.31 3.31 12.6M
2022-09-23 3.45 3.49 3.42 3.43 7.1M
2022-09-22 3.51 3.53 3.46 3.47 7.4M
2022-09-21 3.48 3.54 3.45 3.53 5.3M
2022-09-20 3.49 3.51 3.47 3.48 4.2M
2022-09-19 3.53 3.53 3.45 3.46 9.2M
2022-09-16 3.66 3.66 3.50 3.50 12.5M
2022-09-15 3.67 3.69 3.60 3.63 11.9M
2022-09-14 3.60 3.68 3.55 3.65 21.2M
2022-09-13 3.60 3.71 3.59 3.65 20.7M
2022-09-09 3.58 3.60 3.57 3.59 4.8M
2022-09-08 3.59 3.61 3.57 3.57 5.0M
2022-09-07 3.63 3.63 3.58 3.59 7.5M
2022-09-06 3.57 3.63 3.55 3.62 12.9M
2022-09-05 3.52 3.57 3.51 3.56 8.6M
2022-09-02 3.51 3.55 3.50 3.54 8.1M
2022-09-01 3.52 3.54 3.50 3.51 5.1M
2022-08-31 3.57 3.57 3.51 3.51 8.0M
2022-08-30 3.54 3.60 3.53 3.58 6.0M
2022-08-29 3.49 3.56 3.47 3.55 6.7M
2022-08-26 3.56 3.57 3.52 3.53 5.1M
2022-08-25 3.57 3.57 3.50 3.55 7.3M
2022-08-24 3.61 3.62 3.54 3.55 9.4M
2022-08-23 3.60 3.61 3.58 3.60 5.9M
2022-08-22 3.58 3.62 3.58 3.60 5.8M
2022-08-19 3.60 3.63 3.59 3.60 8.0M
2022-08-18 3.65 3.67 3.61 3.61 10.3M
2022-08-17 3.66 3.70 3.62 3.66 8.5M
2022-08-16 3.63 3.66 3.62 3.66 8.0M
2022-08-15 3.65 3.66 3.61 3.63 6.6M
2022-08-12 3.62 3.67 3.60 3.63 8.8M
2022-08-11 3.58 3.62 3.58 3.61 9.2M
2022-08-10 3.58 3.58 3.55 3.56 6.3M
2022-08-09 3.60 3.61 3.57 3.59 5.9M
2022-08-08 3.58 3.61 3.57 3.61 7.6M
2022-08-05 3.55 3.60 3.54 3.60 9.4M
2022-08-04 3.57 3.60 3.52 3.58 8.0M
2022-08-03 3.64 3.68 3.53 3.54 15.7M
2022-08-02 3.75 3.76 3.56 3.62 19.8M
2022-08-01 3.77 3.82 3.73 3.78 21.1M
2022-07-29 3.70 3.82 3.69 3.76 23.6M
2022-07-28 3.68 3.73 3.67 3.70 8.8M
2022-07-27 3.67 3.70 3.66 3.68 5.6M
2022-07-26 3.63 3.68 3.61 3.68 5.7M
2022-07-25 3.63 3.70 3.63 3.65 6.0M
2022-07-22 3.66 3.69 3.62 3.64 7.1M
2022-07-21 3.67 3.71 3.66 3.66 8.3M
2022-07-20 3.72 3.74 3.67 3.67 13.8M
2022-07-19 3.72 3.80 3.67 3.72 21.3M
2022-07-18 3.53 3.87 3.53 3.75 40.7M
2022-07-15 3.63 3.65 3.52 3.52 15.0M
2022-07-14 3.68 3.68 3.63 3.65 10.0M
2022-07-13 3.65 3.70 3.62 3.70 10.0M
2022-07-12 3.66 3.68 3.62 3.63 6.6M
2022-07-11 3.68 3.69 3.65 3.67 8.1M
2022-07-08 3.70 3.72 3.68 3.69 7.7M
2022-07-07 3.70 3.75 3.69 3.70 8.3M
2022-07-06 3.73 3.73 3.66 3.69 10.2M
2022-07-05 3.76 3.77 3.69 3.73 10.5M
2022-07-04 3.78 3.79 3.73 3.76 10.3M
2022-07-01 3.75 3.78 3.74 3.78 6.4M
2022-06-30 3.76 3.80 3.75 3.78 9.5M
2022-06-29 3.83 3.85 3.75 3.76 11.9M
2022-06-28 3.76 3.83 3.74 3.83 15.9M
2022-06-27 3.77 3.78 3.74 3.76 8.0M
2022-06-24 3.74 3.78 3.73 3.77 7.8M
2022-06-23 3.73 3.76 3.69 3.76 11.0M
2022-06-22 3.75 3.82 3.75 3.75 10.0M
2022-06-21 3.75 3.78 3.72 3.76 10.6M
2022-06-20 3.76 3.79 3.75 3.77 9.5M
2022-06-17 3.78 3.78 3.74 3.77 14.3M
2022-06-16 3.70 3.85 3.70 3.79 26.3M
2022-06-15 3.72 3.75 3.69 3.71 15.6M
2022-06-14 3.67 3.71 3.60 3.70 15.0M
2022-06-13 3.69 3.70 3.66 3.69 10.5M
2022-06-10 3.64 3.71 3.61 3.70 13.4M
2022-06-09 3.66 3.69 3.62 3.67 9.6M
2022-06-08 3.66 3.68 3.62 3.68 17.2M
2022-06-07 3.66 3.68 3.61 3.66 14.2M
2022-06-06 3.62 3.68 3.62 3.68 20.8M
2022-06-02 3.61 3.64 3.55 3.63 17.8M
2022-06-01 3.59 3.63 3.57 3.60 13.7M
2022-05-31 3.56 3.60 3.55 3.60 12.0M
2022-05-30 3.58 3.60 3.54 3.57 10.7M
2022-05-27 3.56 3.59 3.52 3.56 11.4M
2022-05-26 3.51 3.57 3.46 3.55 13.4M
2022-05-25 3.45 3.52 3.45 3.51 10.4M
2022-05-24 3.61 3.62 3.45 3.46 17.9M
2022-05-23 3.57 3.61 3.56 3.60 12.0M
2022-05-20 3.57 3.62 3.55 3.57 17.0M
2022-05-19 3.52 3.57 3.50 3.56 10.4M
2022-05-18 3.58 3.59 3.55 3.57 10.4M
2022-05-17 3.60 3.60 3.50 3.56 17.3M
2022-05-16 3.60 3.65 3.58 3.59 16.6M
2022-05-13 3.63 3.63 3.56 3.61 16.1M
2022-05-12 3.60 3.65 3.55 3.63 23.1M
2022-05-11 3.63 3.73 3.59 3.62 45.2M
2022-05-10 3.74 3.75 3.59 3.65 60.0M
2022-05-09 3.44 3.72 3.43 3.72 55.5M
2022-05-06 3.42 3.44 3.37 3.38 13.1M
2022-05-05 3.43 3.53 3.42 3.48 16.4M
2022-04-29 3.39 3.47 3.38 3.45 19.3M
2022-04-28 3.44 3.46 3.29 3.35 20.5M
2022-04-27 3.38 3.47 3.26 3.47 26.0M
2022-04-26 3.57 3.58 3.37 3.40 23.6M
2022-04-25 3.74 3.75 3.51 3.53 31.3M
2022-04-22 3.76 3.85 3.71 3.80 16.6M
2022-04-21 3.94 3.94 3.76 3.78 26.0M
2022-04-20 3.99 4.01 3.91 3.93 13.1M
2022-04-19 3.90 4.00 3.87 3.99 18.1M
2022-04-18 3.96 4.00 3.83 3.91 24.7M
2022-04-15 4.02 4.11 4.00 4.01 25.3M
2022-04-14 4.03 4.08 4.01 4.05 19.3M
2022-04-13 4.07 4.08 3.95 4.02 22.6M
2022-04-12 4.06 4.08 3.96 4.08 27.5M
2022-04-11 4.14 4.17 4.02 4.04 28.4M
2022-04-08 4.09 4.18 4.05 4.15 24.5M
2022-04-07 4.17 4.20 4.10 4.11 27.8M
2022-04-06 4.04 4.19 4.04 4.18 42.3M
2022-04-01 4.07 4.10 4.02 4.06 20.4M
2022-03-31 4.02 4.16 4.00 4.10 38.5M
2022-03-30 4.01 4.04 3.98 4.02 18.7M
2022-03-29 3.98 4.04 3.94 4.01 21.5M
2022-03-28 3.97 4.01 3.89 3.98 19.4M
2022-03-25 3.93 4.02 3.92 3.99 24.8M
2022-03-24 3.96 3.99 3.93 3.96 14.6M
2022-03-23 3.99 4.00 3.93 3.96 11.5M
2022-03-22 3.87 4.01 3.86 3.98 21.9M
2022-03-21 3.92 3.94 3.85 3.89 16.7M
2022-03-18 3.85 3.93 3.83 3.91 18.1M
2022-03-17 3.88 3.96 3.83 3.86 26.9M
2022-03-16 3.80 3.87 3.70 3.84 30.9M
2022-03-15 3.98 3.99 3.68 3.70 39.3M
2022-03-14 4.04 4.08 3.98 3.99 29.4M
2022-03-11 3.96 4.07 3.90 4.05 28.7M
2022-03-10 3.86 4.07 3.86 3.99 46.5M
2022-03-09 3.90 3.93 3.65 3.82 37.0M
2022-03-08 4.11 4.11 3.89 3.92 60.3M
2022-03-07 4.02 4.18 4.00 4.16 56.9M
2022-03-04 4.07 4.08 4.01 4.03 16.8M
2022-03-03 4.03 4.09 4.02 4.06 25.6M
2022-03-02 4.00 4.03 3.99 4.02 15.0M
2022-03-01 4.01 4.03 3.98 4.01 14.2M
2022-02-28 4.01 4.02 3.95 3.98 13.6M
2022-02-25 3.95 4.03 3.95 3.99 18.6M
2022-02-24 4.00 4.05 3.88 3.93 24.9M
2022-02-23 4.03 4.05 4.00 4.01 16.2M
2022-02-22 4.04 4.08 3.98 4.02 21.8M
2022-02-21 4.03 4.07 4.02 4.06 18.8M
2022-02-18 3.99 4.05 3.96 4.04 20.1M
2022-02-17 3.95 4.05 3.93 4.02 31.9M
2022-02-16 3.91 3.96 3.91 3.96 14.2M
2022-02-15 3.90 3.94 3.87 3.90 10.9M
2022-02-14 3.90 3.96 3.89 3.91 10.2M
2022-02-11 3.93 3.98 3.92 3.92 14.1M
2022-02-10 3.94 3.96 3.91 3.95 12.1M
2022-02-09 3.91 3.96 3.90 3.94 14.3M
2022-02-08 3.84 3.93 3.84 3.92 17.3M
2022-02-07 3.84 3.87 3.81 3.84 14.7M
2022-01-28 3.75 3.81 3.71 3.78 11.6M
2022-01-27 3.77 3.80 3.72 3.72 11.9M
2022-01-26 3.75 3.79 3.74 3.77 11.4M
2022-01-25 3.87 3.90 3.73 3.73 22.5M
2022-01-24 3.89 3.92 3.86 3.88 11.5M
2022-01-21 3.94 3.96 3.87 3.89 15.4M
2022-01-20 4.02 4.04 3.93 3.93 20.2M
2022-01-19 4.01 4.06 4.00 4.02 12.8M
2022-01-18 4.04 4.10 4.01 4.01 16.7M
2022-01-17 4.00 4.08 4.00 4.03 16.3M
2022-01-14 4.10 4.11 3.99 4.00 29.3M
2022-01-13 4.13 4.16 4.10 4.12 16.4M
2022-01-12 4.12 4.16 4.08 4.12 19.0M
2022-01-11 4.15 4.19 4.10 4.12 20.9M
2022-01-10 4.08 4.16 4.07 4.15 31.0M
2022-01-07 4.16 4.17 4.07 4.08 26.7M
2022-01-06 4.06 4.15 4.05 4.15 29.0M
2022-01-05 4.12 4.13 4.02 4.07 26.0M
2022-01-04 4.06 4.13 4.05 4.12 31.0M