Jinzhou Jixiang Molybdenum Co Ltd (603399)

603399
🏛️ 중국 →
9.86
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 6.66 6.68 6.59 6.61 5.8M
2021-12-30 6.65 6.69 6.60 6.64 5.1M
2021-12-29 6.68 6.73 6.58 6.63 4.6M
2021-12-28 6.75 6.75 6.59 6.67 5.3M
2021-12-27 6.69 6.82 6.51 6.74 6.8M
2021-12-24 6.86 6.88 6.69 6.73 7.2M
2021-12-23 6.93 6.99 6.77 6.86 7.9M
2021-12-22 7.04 7.06 6.92 6.94 6.7M
2021-12-21 6.94 7.03 6.85 7.00 6.8M
2021-12-20 7.17 7.33 6.90 6.94 11.5M
2021-12-17 7.25 7.29 7.08 7.09 9.9M
2021-12-16 7.10 7.44 7.00 7.25 21.2M
2021-12-15 7.90 8.21 7.11 7.24 42.1M
2021-12-14 7.86 7.92 7.67 7.90 7.6M
2021-12-13 7.95 8.20 7.73 7.79 12.1M
2021-12-10 7.64 8.18 7.55 7.93 14.9M
2021-12-09 7.73 7.75 7.40 7.61 10.4M
2021-12-08 7.38 7.83 7.31 7.67 13.8M
2021-12-07 7.70 7.73 7.27 7.38 12.0M
2021-12-06 7.75 7.99 7.40 7.62 14.2M
2021-12-03 7.71 7.85 7.54 7.72 7.5M
2021-12-02 7.80 7.91 7.63 7.71 8.1M
2021-12-01 7.63 7.85 7.40 7.84 14.0M
2021-11-30 7.77 7.89 7.60 7.61 11.2M
2021-11-29 7.60 7.82 7.50 7.77 14.2M
2021-11-26 7.61 8.07 7.61 7.70 21.6M
2021-11-25 7.75 7.78 7.52 7.53 17.0M
2021-11-24 8.11 8.55 7.66 7.74 35.5M
2021-11-23 7.39 8.07 7.35 8.07 12.4M
2021-11-22 7.27 7.45 7.23 7.34 9.7M
2021-11-19 7.48 7.56 7.23 7.25 11.4M
2021-11-18 7.39 7.51 7.32 7.32 8.8M
2021-11-17 7.45 7.46 7.30 7.42 9.1M
2021-11-16 7.46 7.55 7.30 7.36 12.6M
2021-11-15 7.48 7.52 7.03 7.35 25.9M
2021-11-12 7.55 7.84 7.41 7.43 25.4M
2021-11-11 7.36 7.60 7.26 7.41 16.2M
2021-11-10 7.20 7.55 7.07 7.50 24.9M
2021-11-09 7.09 7.22 6.93 7.15 14.8M
2021-11-08 7.00 7.20 6.66 7.09 22.5M
2021-11-05 6.68 7.23 6.66 7.02 25.7M
2021-11-04 6.39 6.81 6.34 6.75 19.6M
2021-11-03 6.35 6.48 6.22 6.48 21.8M
2021-11-02 6.40 6.60 6.19 6.21 31.0M
2021-11-01 5.99 6.40 5.80 6.40 29.6M
2021-10-29 5.29 5.82 5.29 5.82 19.5M
2021-10-28 5.41 5.47 5.24 5.29 7.4M
2021-10-27 5.31 5.50 5.31 5.45 8.4M
2021-10-26 5.27 5.34 5.20 5.33 7.6M
2021-10-25 5.25 5.34 5.12 5.29 8.0M
2021-10-22 5.51 5.51 5.21 5.25 9.4M
2021-10-21 5.60 5.66 5.47 5.51 7.2M
2021-10-20 5.59 5.65 5.56 5.61 6.8M
2021-10-19 5.69 5.82 5.63 5.67 9.6M
2021-10-18 5.53 5.80 5.53 5.75 16.5M
2021-10-15 6.01 6.01 5.55 5.56 20.3M
2021-10-14 5.82 6.19 5.76 5.85 21.6M
2021-10-13 5.68 5.70 5.55 5.63 6.8M
2021-10-12 5.66 5.72 5.58 5.68 6.3M
2021-10-11 5.74 5.79 5.63 5.67 6.9M
2021-10-08 5.69 5.88 5.68 5.73 6.9M
2021-09-30 5.50 5.69 5.50 5.65 5.5M
2021-09-29 5.73 5.81 5.57 5.58 8.0M
2021-09-28 5.74 5.90 5.55 5.73 9.6M
2021-09-27 6.04 6.11 5.63 5.76 14.1M
2021-09-24 6.46 6.46 6.01 6.04 13.8M
2021-09-23 6.50 6.63 6.30 6.38 9.9M
2021-09-22 6.30 6.55 6.27 6.45 10.8M
2021-09-17 6.84 6.89 6.30 6.46 20.7M
2021-09-16 7.06 7.37 6.81 6.83 23.2M
2021-09-15 6.93 7.13 6.63 7.08 22.0M
2021-09-14 7.12 7.21 6.87 6.88 23.7M
2021-09-13 6.91 7.26 6.88 7.24 22.6M
2021-09-10 7.07 7.36 6.86 6.91 22.6M
2021-09-09 7.30 7.30 6.96 7.07 18.1M
2021-09-08 7.13 7.43 7.10 7.29 24.9M
2021-09-07 6.87 7.12 6.74 7.12 21.1M
2021-09-06 6.94 7.00 6.67 6.85 13.4M
2021-09-03 7.13 7.27 6.73 6.96 24.5M
2021-09-02 7.27 7.36 7.05 7.20 20.3M
2021-09-01 7.64 8.21 7.11 7.20 26.9M
2021-08-31 6.99 7.66 6.95 7.57 24.2M
2021-08-30 7.36 7.68 7.23 7.35 14.9M
2021-08-27 7.17 7.50 7.17 7.25 14.5M
2021-08-26 7.32 7.41 7.20 7.25 18.2M
2021-08-25 7.03 7.46 6.81 7.30 26.7M
2021-08-24 6.55 7.22 6.52 6.89 23.2M
2021-08-23 6.45 6.69 6.41 6.56 10.0M
2021-08-20 6.26 6.45 6.12 6.40 10.5M
2021-08-19 6.55 6.55 6.21 6.32 8.5M
2021-08-18 6.53 6.54 6.35 6.44 10.6M
2021-08-17 6.66 6.70 6.37 6.39 11.7M
2021-08-16 6.92 6.99 6.60 6.62 13.3M
2021-08-13 7.00 7.06 6.85 6.92 12.8M
2021-08-12 6.75 7.06 6.71 6.96 16.0M
2021-08-11 6.85 7.01 6.74 6.80 17.0M
2021-08-10 6.70 6.91 6.55 6.73 20.5M
2021-08-09 6.42 6.86 6.27 6.72 26.4M
2021-08-06 5.93 6.52 5.92 6.40 29.0M
2021-08-05 6.01 6.02 5.87 5.93 9.1M
2021-08-04 5.85 6.05 5.85 6.04 11.0M
2021-08-03 6.12 6.16 5.90 5.94 14.0M
2021-08-02 6.19 6.28 6.01 6.15 15.4M
2021-07-30 6.28 6.34 6.01 6.24 20.3M
2021-07-29 6.20 6.40 6.12 6.28 20.1M
2021-07-28 5.90 6.22 5.68 6.07 25.4M
2021-07-27 6.40 6.65 6.05 6.10 32.1M
2021-07-26 6.30 6.49 6.14 6.39 27.2M
2021-07-23 6.12 6.65 6.08 6.29 33.4M
2021-07-22 6.60 6.73 6.10 6.20 47.4M
2021-07-21 5.94 6.41 5.85 6.41 21.9M
2021-07-20 5.65 5.90 5.53 5.83 20.5M
2021-07-19 5.67 5.96 5.49 5.80 28.2M
2021-07-16 5.37 5.76 5.30 5.59 24.1M
2021-07-15 5.30 5.43 5.13 5.40 17.2M
2021-07-14 5.35 5.47 5.24 5.33 15.7M
2021-07-13 5.50 5.53 5.28 5.37 16.3M
2021-07-12 5.70 5.76 5.41 5.51 36.1M
2021-07-09 5.18 5.73 5.15 5.73 32.1M
2021-07-08 5.14 5.32 5.11 5.21 12.9M
2021-07-07 5.07 5.18 5.02 5.14 11.8M
2021-07-06 5.10 5.15 5.00 5.07 11.0M
2021-07-05 4.85 5.10 4.85 5.09 13.4M
2021-07-02 4.75 4.89 4.75 4.84 8.6M
2021-07-01 4.96 4.96 4.74 4.75 10.9M
2021-06-30 4.90 5.02 4.84 4.93 9.3M
2021-06-29 5.12 5.19 4.89 4.90 13.2M
2021-06-28 5.10 5.20 5.00 5.12 16.1M
2021-06-25 5.08 5.18 5.05 5.09 12.9M
2021-06-24 5.33 5.33 5.09 5.09 17.2M
2021-06-23 5.31 5.55 5.26 5.34 24.1M
2021-06-22 5.48 5.59 5.25 5.32 24.3M
2021-06-21 5.58 5.59 5.41 5.50 21.7M
2021-06-18 5.73 5.85 5.53 5.58 34.9M
2021-06-17 5.26 5.82 5.22 5.82 38.6M
2021-06-16 5.42 5.52 5.24 5.29 20.0M
2021-06-15 5.26 5.47 5.22 5.42 27.2M
2021-06-11 5.25 5.43 5.20 5.30 28.9M
2021-06-10 5.21 5.47 5.20 5.25 41.7M
2021-06-09 5.32 5.53 5.00 5.16 49.1M
2021-06-08 4.69 5.17 4.63 5.17 36.6M
2021-06-07 4.82 4.85 4.67 4.70 10.6M
2021-06-04 4.64 4.82 4.58 4.79 12.5M
2021-06-03 4.75 4.81 4.65 4.66 11.5M
2021-06-02 4.83 4.92 4.73 4.74 11.8M
2021-06-01 4.86 4.87 4.71 4.87 14.1M
2021-05-31 4.84 4.92 4.77 4.86 18.4M
2021-05-28 4.77 5.00 4.73 4.84 30.7M
2021-05-27 4.74 4.81 4.72 4.73 12.0M
2021-05-26 4.68 4.83 4.63 4.79 19.3M
2021-05-25 4.78 4.78 4.66 4.69 18.1M
2021-05-24 4.53 5.05 4.52 4.81 27.5M
2021-05-21 4.45 4.65 4.42 4.59 13.5M
2021-05-20 4.55 4.55 4.35 4.47 18.1M
2021-05-19 4.70 4.82 4.59 4.62 17.0M
2021-05-18 4.69 4.85 4.66 4.78 16.5M
2021-05-17 4.79 4.86 4.66 4.69 18.3M
2021-05-14 5.02 5.05 4.75 4.75 24.0M
2021-05-13 4.89 5.12 4.75 5.04 35.7M
2021-05-12 5.06 5.24 4.95 5.03 37.6M
2021-05-11 5.20 5.49 4.93 5.23 60.5M
2021-05-10 4.99 4.99 4.99 4.99 7.4M
2021-05-07 4.12 4.54 4.12 4.54 11.9M
2021-05-06 4.03 4.17 4.03 4.13 12.2M
2021-04-30 4.17 4.25 3.98 4.01 9.8M
2021-04-29 4.01 4.09 3.95 4.03 8.4M
2021-04-28 4.09 4.12 3.99 4.03 6.2M
2021-04-27 4.14 4.18 4.03 4.09 7.3M
2021-04-26 4.20 4.24 4.12 4.12 8.7M
2021-04-23 4.42 4.42 4.18 4.21 10.4M
2021-04-22 4.32 4.53 4.31 4.34 13.7M
2021-04-21 4.41 4.42 4.21 4.32 18.3M
2021-04-20 4.47 4.53 4.36 4.42 16.1M
2021-04-19 4.50 4.64 4.40 4.45 28.3M
2021-04-16 4.13 4.55 4.07 4.55 19.0M
2021-04-15 4.14 4.20 4.02 4.14 14.0M
2021-04-14 4.07 4.16 3.99 4.10 18.6M
2021-04-13 4.42 4.47 4.16 4.16 24.9M
2021-04-12 4.65 4.74 4.58 4.62 17.5M
2021-04-09 4.81 4.81 4.53 4.70 31.7M
2021-04-08 4.94 5.13 4.77 4.88 51.5M
2021-04-07 4.37 4.81 4.36 4.81 19.3M
2021-04-06 4.32 4.43 4.32 4.37 11.3M
2021-04-02 4.45 4.74 4.36 4.39 20.0M
2021-04-01 4.46 4.46 4.31 4.45 9.9M
2021-03-31 4.39 4.48 4.31 4.47 12.9M
2021-03-30 4.46 4.49 4.33 4.36 13.3M
2021-03-29 4.62 4.64 4.48 4.50 14.8M
2021-03-26 4.55 4.66 4.52 4.61 11.1M
2021-03-25 4.51 4.64 4.43 4.58 12.8M
2021-03-24 4.54 4.76 4.50 4.52 18.6M
2021-03-23 4.89 4.92 4.48 4.54 27.1M
2021-03-22 4.87 5.03 4.87 4.91 20.2M
2021-03-19 4.90 5.17 4.81 4.92 25.3M
2021-03-18 4.89 5.08 4.87 4.97 26.2M
2021-03-17 5.18 5.19 4.90 4.95 34.6M
2021-03-16 5.11 5.29 4.96 5.27 42.8M
2021-03-15 5.27 5.54 5.01 5.18 43.3M
2021-03-12 5.61 5.81 5.26 5.33 61.3M
2021-03-11 6.56 6.56 5.56 5.84 73.7M
2021-02-26 6.00 6.70 5.88 5.96 65.1M
2021-02-25 5.90 6.09 5.88 6.09 37.2M
2021-02-24 4.82 5.54 4.77 5.54 44.6M
2021-02-23 5.00 5.66 4.72 5.04 51.3M
2021-02-22 4.71 5.24 4.71 5.24 38.8M
2021-02-19 4.75 4.76 4.31 4.76 42.8M
2021-02-18 4.33 4.33 4.33 4.33 1.8M
2021-02-10 3.94 3.94 3.94 3.94 3.2M
2021-02-09 3.27 3.58 3.26 3.58 4.6M
2021-02-08 3.34 3.35 3.24 3.25 8.2M
2021-02-05 3.45 3.59 3.36 3.36 5.7M
2021-02-04 3.55 3.61 3.33 3.48 7.0M
2021-02-03 3.63 3.71 3.62 3.64 3.7M
2021-02-02 3.70 3.77 3.60 3.68 5.4M
2021-02-01 3.95 3.95 3.68 3.69 8.3M
2021-01-29 3.95 4.13 3.93 4.04 6.6M
2021-01-28 3.89 4.04 3.83 3.91 5.2M
2021-01-27 3.95 3.97 3.86 3.89 4.7M
2021-01-26 3.96 4.09 3.91 3.95 5.1M
2021-01-25 4.05 4.15 4.00 4.01 5.1M
2021-01-22 4.32 4.34 4.13 4.14 5.4M
2021-01-21 4.28 4.36 4.22 4.30 5.5M
2021-01-20 4.33 4.39 4.22 4.25 3.8M
2021-01-19 4.22 4.35 4.21 4.31 7.0M
2021-01-18 4.12 4.29 4.10 4.22 5.1M
2021-01-15 4.02 4.17 4.00 4.12 4.6M
2021-01-14 4.04 4.07 3.97 4.03 4.4M
2021-01-13 4.17 4.18 3.98 4.03 7.4M
2021-01-12 4.19 4.32 4.11 4.14 6.1M
2021-01-11 4.44 4.44 4.15 4.19 8.0M
2021-01-08 4.45 4.58 4.26 4.46 6.0M
2021-01-07 4.61 4.64 4.39 4.45 8.1M
2021-01-06 4.83 4.85 4.60 4.64 7.4M
2021-01-05 4.98 5.00 4.83 4.85 6.8M
2021-01-04 4.71 5.06 4.71 5.02 9.6M