Shenzhen Jinjia Color Printing Group Co Ltd (002191)

002191
🏛️ 중국 →
4.54
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
2021-12-31 14.79 15.38 14.63 15.13 46.2M
2021-12-30 14.46 15.11 14.34 14.75 31.4M
2021-12-29 14.39 14.51 14.02 14.39 27.6M
2021-12-28 15.10 15.20 14.11 14.20 44.8M
2021-12-27 14.60 15.06 14.51 15.01 33.4M
2021-12-24 14.55 14.67 14.33 14.52 20.9M
2021-12-23 14.66 14.84 14.31 14.73 34.3M
2021-12-22 14.40 14.90 14.40 14.64 40.6M
2021-12-21 13.82 14.76 13.82 14.35 38.8M
2021-12-20 14.30 14.55 13.95 14.00 27.2M
2021-12-17 14.85 14.87 14.14 14.25 36.7M
2021-12-16 15.30 15.37 14.65 14.69 53.1M
2021-12-15 15.80 16.11 15.07 15.19 95.1M
2021-12-14 14.23 15.49 14.10 15.49 78.4M
2021-12-13 14.03 14.24 13.78 14.08 35.7M
2021-12-10 13.92 14.05 13.82 13.96 21.2M
2021-12-09 13.89 14.25 13.67 14.04 43.3M
2021-12-08 13.34 14.05 13.25 13.88 56.0M
2021-12-07 13.90 13.95 13.13 13.28 45.8M
2021-12-06 14.42 14.48 13.57 13.62 83.8M
2021-12-03 15.12 15.25 14.01 14.55 71.8M
2021-12-02 15.96 16.05 14.30 14.49 119.3M
2021-12-01 14.90 16.65 14.81 15.75 99.2M
2021-11-30 15.72 15.79 15.00 15.23 70.2M
2021-11-29 15.39 16.75 15.30 15.86 102.6M
2021-11-26 15.63 15.90 15.11 15.30 53.2M
2021-11-25 15.15 16.12 14.81 15.69 108.1M
2021-11-24 15.20 15.48 14.64 15.28 104.0M
2021-11-23 13.52 14.76 13.39 14.76 42.3M
2021-11-22 13.26 13.55 13.20 13.42 43.8M
2021-11-19 13.81 13.88 13.22 13.30 50.0M
2021-11-18 14.43 14.43 13.69 13.75 45.9M
2021-11-17 13.90 14.58 13.82 14.45 58.5M
2021-11-16 14.20 14.53 13.82 14.27 69.0M
2021-11-15 13.51 14.85 13.31 14.08 144.8M
2021-11-12 12.21 13.51 12.15 13.51 98.6M
2021-11-11 11.81 12.32 11.76 12.28 31.4M
2021-11-10 11.75 11.85 11.56 11.80 17.7M
2021-11-09 11.59 11.96 11.50 11.81 25.3M
2021-11-08 11.61 11.74 11.41 11.58 20.3M
2021-11-05 11.93 12.00 11.61 11.61 25.8M
2021-11-04 11.16 12.06 11.14 11.98 46.2M
2021-11-03 11.48 11.83 11.00 11.18 42.3M
2021-11-02 10.87 11.88 10.81 11.35 63.4M
2021-11-01 10.71 10.92 10.50 10.80 18.3M
2021-10-29 10.76 10.89 10.52 10.83 14.8M
2021-10-28 10.88 10.92 10.63 10.74 16.2M
2021-10-27 11.26 11.30 10.92 10.93 18.0M
2021-10-26 10.90 11.54 10.87 11.25 31.0M
2021-10-25 10.75 11.00 10.62 10.91 21.4M
2021-10-22 10.74 10.90 10.60 10.81 15.9M
2021-10-21 10.98 11.00 10.70 10.82 11.7M
2021-10-20 10.92 11.08 10.71 10.90 12.4M
2021-10-19 10.83 10.95 10.69 10.83 10.8M
2021-10-18 10.73 10.93 10.63 10.84 14.0M
2021-10-15 11.01 11.20 10.72 10.73 18.0M
2021-10-14 11.35 11.48 10.93 10.95 24.6M
2021-10-13 10.56 11.04 10.54 10.81 21.2M
2021-10-12 10.77 10.86 10.36 10.53 13.0M
2021-10-11 10.87 10.95 10.63 10.82 14.2M
2021-10-08 10.69 10.93 10.69 10.82 16.5M
2021-09-30 10.65 10.83 10.52 10.58 16.5M
2021-09-29 11.35 11.44 10.45 10.64 34.2M
2021-09-28 11.28 11.46 11.23 11.41 14.7M
2021-09-27 11.75 11.96 11.19 11.22 30.8M
2021-09-24 12.08 12.22 11.81 11.85 23.6M
2021-09-23 12.23 12.23 11.92 12.00 22.9M
2021-09-22 11.52 12.14 11.30 12.03 34.2M
2021-09-17 11.52 11.70 11.30 11.50 15.4M
2021-09-16 11.54 11.90 11.51 11.51 21.7M
2021-09-15 11.71 11.88 11.49 11.54 20.6M
2021-09-14 11.82 12.08 11.69 11.74 27.2M
2021-09-13 11.42 11.79 11.35 11.68 38.8M
2021-09-10 11.94 12.08 11.50 11.57 54.6M
2021-09-09 11.94 12.33 11.85 11.93 28.4M
2021-09-08 11.94 12.44 11.84 12.01 40.7M
2021-09-07 11.81 12.19 11.78 12.00 40.4M
2021-09-06 11.99 12.11 11.40 11.92 60.6M
2021-09-03 11.18 11.94 10.97 11.94 84.3M
2021-09-02 10.48 10.98 10.39 10.85 28.0M
2021-09-01 10.53 10.60 10.26 10.47 17.1M
2021-08-31 10.46 10.59 10.31 10.51 14.6M
2021-08-30 10.12 10.53 10.11 10.48 28.3M
2021-08-27 9.99 10.27 9.95 10.14 17.9M
2021-08-26 9.93 10.22 9.89 10.04 19.4M
2021-08-25 9.90 9.98 9.75 9.96 13.5M
2021-08-24 9.89 10.06 9.78 9.93 17.9M
2021-08-23 9.75 9.92 9.69 9.85 19.7M
2021-08-20 9.40 9.69 9.29 9.66 16.3M
2021-08-19 9.38 9.50 9.35 9.41 10.4M
2021-08-18 9.57 9.64 9.37 9.43 13.6M
2021-08-17 9.76 9.81 9.54 9.56 20.5M
2021-08-16 9.72 9.84 9.69 9.80 14.5M
2021-08-13 9.69 9.83 9.62 9.74 12.4M
2021-08-12 9.84 9.85 9.69 9.72 17.1M
2021-08-11 9.80 9.93 9.76 9.82 13.4M
2021-08-10 9.79 9.87 9.74 9.81 11.5M
2021-08-09 9.62 9.84 9.62 9.81 13.1M
2021-08-06 9.90 10.00 9.58 9.72 25.3M
2021-08-05 10.12 10.16 9.81 9.86 33.9M
2021-08-04 10.14 10.44 10.04 10.36 23.7M
2021-08-03 9.98 10.30 9.96 10.13 27.7M
2021-08-02 9.81 10.00 9.68 9.93 25.8M
2021-07-30 10.08 10.09 9.76 9.80 29.5M
2021-07-29 10.24 10.36 10.05 10.09 26.6M
2021-07-28 10.23 10.39 9.97 10.04 36.0M
2021-07-27 11.27 11.37 10.05 10.20 43.4M
2021-07-26 11.60 11.65 10.97 11.16 32.4M
2021-07-23 11.90 11.93 11.52 11.66 17.7M
2021-07-22 11.73 12.08 11.62 11.87 18.9M
2021-07-21 11.86 12.10 11.58 11.69 27.0M
2021-07-20 11.78 11.84 11.58 11.75 12.5M
2021-07-19 11.80 11.99 11.73 11.76 20.6M
2021-07-16 12.04 12.24 11.90 11.92 23.3M
2021-07-15 12.01 12.31 11.84 12.15 28.7M
2021-07-14 11.97 12.26 11.78 12.02 32.0M
2021-07-13 11.75 12.09 11.55 11.98 28.5M
2021-07-12 11.58 11.82 11.46 11.67 23.7M
2021-07-09 11.65 11.75 11.42 11.46 20.6M
2021-07-08 11.83 12.00 11.65 11.69 29.7M
2021-07-07 11.47 11.91 11.47 11.74 45.7M
2021-07-06 10.68 11.74 10.60 11.63 65.4M
2021-07-05 10.49 10.69 10.41 10.67 11.5M
2021-07-02 10.57 10.69 10.41 10.52 15.5M
2021-07-01 10.65 10.75 10.57 10.61 15.2M
2021-06-30 10.71 10.80 10.58 10.64 14.3M
2021-06-29 10.70 10.86 10.62 10.76 13.4M
2021-06-28 10.69 10.74 10.52 10.70 17.0M
2021-06-25 10.48 10.68 10.37 10.64 15.8M
2021-06-24 10.46 10.55 10.39 10.41 10.9M
2021-06-23 10.24 10.52 10.18 10.47 21.6M
2021-06-22 10.35 10.44 10.10 10.22 21.1M
2021-06-21 10.22 10.51 10.18 10.34 19.9M
2021-06-18 10.30 10.32 10.10 10.21 22.5M
2021-06-17 10.33 10.42 10.22 10.25 11.8M
2021-06-16 10.66 10.75 10.28 10.31 22.0M
2021-06-15 11.06 11.06 10.63 10.66 18.7M
2021-06-11 11.08 11.29 10.83 11.07 21.0M
2021-06-10 11.27 11.38 11.21 11.28 13.4M
2021-06-09 11.44 11.49 11.19 11.27 14.3M
2021-06-08 11.80 11.82 11.34 11.44 19.8M
2021-06-07 11.89 11.89 11.50 11.58 22.9M
2021-06-04 11.51 11.87 11.51 11.61 29.4M
2021-06-03 11.45 11.61 11.28 11.38 21.7M
2021-06-02 11.61 11.69 11.27 11.29 34.7M
2021-06-01 10.82 11.91 10.75 11.58 63.1M
2021-05-31 11.04 11.14 10.76 10.83 30.3M
2021-05-28 11.30 11.36 10.94 11.00 26.6M
2021-05-27 11.38 11.48 11.15 11.34 26.3M
2021-05-26 11.05 11.53 11.02 11.42 32.9M
2021-05-25 11.05 11.15 10.98 11.05 21.9M
2021-05-24 11.02 11.23 10.91 11.05 24.2M
2021-05-21 11.08 11.16 10.82 11.03 24.1M
2021-05-20 10.91 11.24 10.70 11.16 35.7M
2021-05-19 11.00 11.05 10.78 10.94 20.2M
2021-05-18 10.79 11.02 10.67 10.93 26.7M
2021-05-17 10.45 10.94 10.41 10.83 30.0M
2021-05-14 10.40 10.54 10.33 10.51 10.0M
2021-05-13 10.39 10.50 10.27 10.39 9.0M
2021-05-12 10.32 10.47 10.16 10.43 11.3M
2021-05-11 10.55 10.68 10.20 10.27 17.8M
2021-05-10 10.40 10.73 10.40 10.68 24.5M
2021-05-07 10.40 10.55 10.33 10.40 9.9M
2021-05-06 10.46 10.60 10.29 10.38 12.0M
2021-04-30 10.30 10.49 10.20 10.41 13.8M
2021-04-29 10.36 10.44 10.25 10.27 10.9M
2021-04-28 10.26 10.40 10.23 10.29 11.1M
2021-04-27 10.34 10.45 10.23 10.30 16.8M
2021-04-26 9.97 10.52 9.91 10.42 34.2M
2021-04-23 10.04 10.11 9.93 9.98 9.7M
2021-04-22 10.02 10.19 9.98 10.03 13.2M
2021-04-21 9.88 10.14 9.81 10.01 19.4M
2021-04-20 9.89 10.04 9.80 9.89 10.0M
2021-04-19 9.80 9.92 9.72 9.86 14.4M
2021-04-16 9.41 9.85 9.30 9.80 20.3M
2021-04-15 9.48 9.49 9.32 9.40 7.7M
2021-04-14 9.39 9.65 9.31 9.52 10.2M
2021-04-13 9.54 9.56 9.40 9.40 9.1M
2021-04-12 9.64 9.67 9.49 9.53 8.4M
2021-04-09 9.58 9.66 9.54 9.61 8.0M
2021-04-08 9.70 9.73 9.58 9.58 14.1M
2021-04-07 9.80 9.83 9.71 9.72 11.7M
2021-04-06 9.72 9.93 9.72 9.83 15.4M
2021-04-02 9.76 9.90 9.74 9.77 11.2M
2021-04-01 9.66 9.82 9.64 9.76 12.6M
2021-03-31 9.68 9.72 9.60 9.71 10.1M
2021-03-30 9.67 9.85 9.56 9.68 16.6M
2021-03-29 9.63 9.73 9.38 9.72 18.5M
2021-03-26 9.68 9.75 9.61 9.67 15.5M
2021-03-25 9.58 9.77 9.51 9.68 16.4M
2021-03-24 10.00 10.12 9.60 9.73 52.7M
2021-03-23 11.29 11.29 10.32 10.35 83.6M
2021-03-22 10.23 10.45 10.20 10.40 18.5M
2021-03-19 10.17 10.42 10.12 10.25 17.9M
2021-03-18 10.22 10.32 10.12 10.22 15.1M
2021-03-17 10.28 10.29 10.10 10.20 14.9M
2021-03-16 9.74 10.42 9.68 10.28 37.1M
2021-03-15 9.92 9.96 9.72 9.73 16.2M
2021-03-12 9.89 10.04 9.75 9.95 16.4M
2021-03-11 9.72 9.92 9.67 9.87 16.8M
2021-03-10 9.98 9.98 9.59 9.67 16.8M
2021-03-09 10.12 10.16 9.61 9.80 30.2M
2021-03-08 10.41 10.49 10.12 10.12 23.6M
2021-03-05 10.22 10.45 10.19 10.36 28.0M
2021-03-04 10.50 10.55 10.19 10.25 25.0M
2021-03-03 10.51 10.59 10.36 10.58 24.3M
2021-03-02 10.50 10.75 10.37 10.60 29.1M
2021-03-01 10.31 10.52 10.10 10.47 32.7M
2021-02-26 10.10 10.35 10.08 10.22 21.9M
2021-02-25 10.73 10.78 10.20 10.36 37.8M
2021-02-24 10.78 11.00 10.64 10.75 38.8M
2021-02-23 10.85 11.05 10.69 10.74 38.0M
2021-02-22 11.15 11.46 10.89 10.97 55.4M
2021-02-19 10.99 11.36 10.85 11.16 48.2M
2021-02-18 10.66 11.15 10.66 10.93 48.6M
2021-02-10 10.76 10.94 10.43 10.46 43.6M
2021-02-09 10.43 11.25 10.39 10.79 53.1M
2021-02-08 10.74 10.85 10.30 10.38 43.4M
2021-02-05 11.31 11.40 10.49 10.60 61.5M
2021-02-04 11.30 11.72 11.10 11.21 75.9M
2021-02-03 11.04 11.55 10.84 11.21 92.8M
2021-02-02 9.90 10.84 9.77 10.84 72.2M
2021-02-01 9.72 10.06 9.62 9.85 20.0M
2021-01-29 10.12 10.16 9.55 9.72 28.9M
2021-01-28 9.92 10.32 9.92 10.15 27.9M
2021-01-27 10.05 10.33 10.00 10.11 24.4M
2021-01-26 10.38 10.49 10.11 10.14 34.4M
2021-01-25 10.87 10.97 10.51 10.71 55.3M
2021-01-22 10.37 11.28 10.31 10.67 66.8M
2021-01-21 10.00 10.95 9.96 10.60 71.8M
2021-01-20 10.60 10.60 9.71 9.96 74.2M
2021-01-19 10.05 10.79 9.97 10.79 40.2M
2021-01-18 9.92 10.10 9.70 9.81 33.4M
2021-01-15 9.57 10.03 9.50 9.80 33.4M
2021-01-14 9.15 9.85 9.05 9.58 37.7M
2021-01-13 9.09 9.27 8.93 9.12 21.0M
2021-01-12 9.20 9.40 9.01 9.09 29.7M
2021-01-11 9.19 9.33 9.07 9.25 21.1M
2021-01-08 9.30 9.40 9.11 9.24 16.1M
2021-01-07 9.49 9.55 9.11 9.23 18.6M
2021-01-06 9.60 9.65 9.38 9.43 15.0M
2021-01-05 9.50 9.66 9.41 9.51 14.3M
2021-01-04 9.18 9.70 9.14 9.61 27.1M