Jonjee Hi-tech Industrial and Commercial Holding Co Ltd (600872)

600872
🏛️ 중국 →
18.42
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 18.64 18.64 18.55 18.59 402.6K
09:35 18.58 18.59 18.55 18.57 504.9K
09:40 18.56 18.60 18.55 18.59 236.6K
09:45 18.59 18.62 18.57 18.62 104.5K
09:50 18.61 18.62 18.56 18.56 189.6K
09:55 18.55 18.56 18.52 18.53 316.2K
10:00 18.52 18.52 18.50 18.50 605.6K
10:05 18.50 18.55 18.50 18.53 400.2K
10:10 18.53 18.53 18.51 18.52 160.1K
10:15 18.52 18.53 18.51 18.52 164.7K
10:20 18.52 18.55 18.52 18.53 72.5K
10:25 18.53 18.54 18.51 18.51 159.4K
10:30 18.52 18.53 18.51 18.53 82.7K
10:35 18.53 18.55 18.53 18.54 125.2K
10:40 18.53 18.54 18.52 18.53 93.3K
10:45 18.53 18.54 18.52 18.52 49.8K
10:50 18.52 18.52 18.49 18.51 393.4K
10:55 18.51 18.53 18.50 18.51 121.0K
11:00 18.51 18.52 18.50 18.51 83.6K
11:05 18.51 18.52 18.51 18.52 65.3K
11:10 18.51 18.52 18.51 18.51 22.5K
11:15 18.52 18.52 18.51 18.52 66.2K
11:20 18.52 18.53 18.52 18.53 53.4K
11:25 18.54 18.54 18.52 18.52 118.2K
13:00 18.53 18.53 18.49 18.50 275.4K
13:05 18.49 18.50 18.49 18.49 166.5K
13:10 18.49 18.49 18.46 18.47 295.6K
13:15 18.46 18.48 18.45 18.48 116.5K
13:20 18.48 18.49 18.48 18.49 65.4K
13:25 18.48 18.49 18.47 18.47 68.0K
13:30 18.48 18.49 18.47 18.48 111.8K
13:35 18.48 18.49 18.47 18.48 40.3K
13:40 18.48 18.49 18.47 18.49 79.1K
13:45 18.49 18.49 18.48 18.48 22.7K
13:50 18.49 18.49 18.48 18.48 15.2K
13:55 18.48 18.49 18.47 18.47 100.4K
14:00 18.47 18.48 18.46 18.47 151.8K
14:05 18.47 18.47 18.45 18.47 252.4K
14:10 18.46 18.47 18.45 18.46 88.8K
14:15 18.45 18.47 18.44 18.45 200.8K
14:20 18.46 18.46 18.44 18.45 118.0K
14:25 18.45 18.46 18.45 18.46 70.9K
14:30 18.46 18.47 18.46 18.47 166.9K
14:35 18.46 18.46 18.45 18.45 157.5K
14:40 18.45 18.47 18.45 18.47 86.7K
14:45 18.47 18.48 18.46 18.48 144.4K
14:50 18.46 18.48 18.45 18.47 180.7K
14:55 18.44 18.47 18.44 18.46 312.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 18.42 18.59 18.20 18.42 8.4M
2025-09-26 18.44 18.55 18.42 18.44 6.9M
2025-09-25 18.62 18.64 18.44 18.47 8.0M
2025-09-24 18.64 18.69 18.56 18.64 5.9M
2025-09-23 18.70 18.73 18.38 18.67 9.3M
2025-09-22 18.80 18.84 18.58 18.66 7.3M
2025-09-19 18.67 18.81 18.61 18.80 7.4M
2025-09-18 18.95 18.96 18.65 18.69 12.4M
2025-09-17 19.01 19.02 18.91 18.97 6.4M
2025-09-16 18.94 19.02 18.86 19.00 7.8M
2025-09-15 19.04 19.08 18.96 18.97 7.7M
2025-09-12 19.26 19.31 19.02 19.04 11.0M
2025-09-11 19.13 19.29 19.03 19.26 8.8M
2025-09-10 19.26 19.30 19.11 19.14 6.7M
2025-09-09 19.38 19.45 19.19 19.30 10.2M
2025-09-08 19.11 19.50 19.06 19.40 15.8M
2025-09-05 18.92 19.20 18.84 19.15 11.6M
2025-09-04 19.00 19.04 18.76 18.97 11.9M
2025-09-03 19.09 19.23 18.91 18.94 12.4M
2025-09-02 19.19 19.30 19.02 19.12 15.2M
2025-09-01 19.25 19.47 19.11 19.20 14.3M
2025-08-29 19.01 19.28 18.97 19.12 15.4M
2025-08-28 19.20 19.29 18.76 19.02 34.8M
2025-08-27 19.85 19.89 19.52 19.53 20.7M
2025-08-26 19.77 20.03 19.61 19.87 23.3M
2025-08-25 19.20 19.85 19.18 19.78 38.3M
2025-08-22 19.19 19.19 19.04 19.15 14.9M
2025-08-21 19.28 19.34 19.13 19.20 13.9M
2025-08-20 19.15 19.32 19.05 19.24 15.0M
2025-08-19 19.20 19.22 19.03 19.12 14.4M
2025-08-18 18.97 19.41 18.92 19.15 20.2M
2025-08-15 18.79 18.96 18.76 18.94 13.5M
2025-08-14 18.88 19.16 18.79 18.84 17.5M
2025-08-13 18.88 18.95 18.77 18.88 11.3M
2025-08-12 18.93 18.98 18.81 18.86 8.1M
2025-08-11 18.79 18.92 18.73 18.92 8.0M
2025-08-08 18.93 18.94 18.80 18.80 7.3M
2025-08-07 19.00 19.01 18.90 18.93 6.8M
2025-08-06 18.93 18.95 18.82 18.93 5.0M
2025-08-05 18.89 18.94 18.81 18.93 6.8M
2025-08-04 18.73 18.87 18.70 18.87 6.8M
2025-08-01 18.75 18.93 18.70 18.80 7.8M
2025-07-31 19.11 19.11 18.79 18.81 16.6M
2025-07-30 19.06 19.23 18.99 19.12 12.1M
2025-07-29 19.18 19.21 18.99 19.12 11.4M
2025-07-28 19.32 19.36 19.09 19.17 12.9M
2025-07-25 19.52 19.56 19.28 19.33 12.9M
2025-07-24 19.19 19.57 19.13 19.53 17.1M
2025-07-23 19.25 19.37 19.13 19.16 14.3M
2025-07-22 19.06 19.26 18.98 19.23 16.1M
2025-07-21 19.03 19.07 18.96 19.05 11.2M
2025-07-18 18.99 19.08 18.93 19.03 10.8M
2025-07-17 18.96 19.05 18.89 18.96 7.7M
2025-07-16 18.79 18.95 18.78 18.94 7.3M
2025-07-15 19.00 19.16 18.75 18.77 14.9M
2025-07-14 19.00 19.59 18.90 19.00 12.6M
2025-07-11 18.90 19.15 18.89 18.98 15.7M
2025-07-10 18.60 18.78 18.56 18.74 8.7M
2025-07-09 18.62 18.77 18.56 18.61 8.1M
2025-07-08 18.53 18.69 18.51 18.66 8.5M
2025-07-07 18.51 18.61 18.41 18.55 5.0M
2025-07-04 19.00 19.04 18.84 18.85 8.9M
2025-07-03 19.04 19.12 18.95 18.98 8.4M
2025-07-02 19.02 19.05 18.94 19.04 7.2M
2025-07-01 19.00 19.02 18.85 18.99 7.3M
2025-06-30 18.90 19.03 18.85 19.00 7.8M
2025-06-27 18.86 18.95 18.80 18.90 6.5M
2025-06-26 19.00 19.04 18.81 18.81 7.7M
2025-06-25 18.93 19.04 18.72 19.02 9.9M
2025-06-24 18.61 18.80 18.60 18.78 8.6M
2025-06-23 18.55 18.61 18.41 18.58 7.2M
2025-06-20 18.69 18.75 18.60 18.61 6.8M
2025-06-19 19.05 19.09 18.60 18.68 12.4M
2025-06-18 19.19 19.33 19.03 19.04 12.1M
2025-06-17 18.91 19.18 18.85 19.09 10.8M
2025-06-16 19.37 19.37 18.81 18.90 15.9M
2025-06-13 19.72 20.09 19.10 19.16 23.2M
2025-06-12 18.64 20.10 18.52 19.72 41.8M
2025-06-11 18.59 18.78 18.54 18.70 9.5M
2025-06-10 18.76 18.80 18.47 18.55 12.3M
2025-06-09 18.71 18.77 18.62 18.75 7.9M
2025-06-06 18.77 18.82 18.64 18.65 7.5M
2025-06-05 19.03 19.12 18.67 18.71 13.2M
2025-06-04 18.83 19.15 18.78 19.08 8.9M
2025-06-03 18.61 18.83 18.55 18.79 5.9M
2025-05-30 18.98 19.03 18.66 18.67 11.1M
2025-05-29 19.04 19.08 18.90 19.00 9.1M
2025-05-28 18.87 19.13 18.85 19.08 7.6M
2025-05-27 18.89 19.00 18.83 18.88 6.9M
2025-05-26 19.02 19.05 18.75 18.90 13.4M
2025-05-23 19.33 19.42 19.14 19.15 8.0M
2025-05-22 19.52 19.60 19.31 19.31 6.7M
2025-05-21 19.66 19.73 19.48 19.57 6.9M
2025-05-20 19.46 19.79 19.37 19.65 12.0M
2025-05-19 19.26 19.49 19.26 19.46 6.0M
2025-05-16 19.43 19.43 19.29 19.36 6.6M
2025-05-15 19.55 19.64 19.40 19.43 11.0M
2025-05-14 19.47 19.65 19.21 19.55 13.5M
2025-05-13 19.47 19.55 19.31 19.48 10.6M
2025-05-12 19.33 19.38 19.16 19.34 8.2M
2025-05-09 19.40 19.46 19.15 19.20 10.0M
2025-05-08 19.49 19.57 19.32 19.46 8.6M
2025-05-07 19.42 19.80 19.28 19.49 12.6M
2025-05-06 19.36 19.44 19.08 19.26 15.8M
2025-04-30 19.05 19.49 19.00 19.29 17.4M
2025-04-29 20.11 20.17 19.77 19.77 10.4M
2025-04-28 20.49 20.50 20.02 20.04 7.9M
2025-04-25 20.96 21.02 20.49 20.52 11.3M
2025-04-24 21.21 21.27 20.80 20.93 8.0M
2025-04-23 21.30 21.33 21.06 21.16 7.6M
2025-04-22 21.26 21.37 21.18 21.23 5.8M
2025-04-21 21.28 21.43 21.20 21.39 7.1M
2025-04-18 21.66 21.79 21.28 21.32 8.1M
2025-04-17 21.24 21.92 21.19 21.76 15.1M
2025-04-16 21.28 21.45 21.05 21.42 10.1M
2025-04-15 21.34 21.54 21.11 21.35 8.8M
2025-04-14 21.41 21.53 21.16 21.35 13.2M
2025-04-11 21.38 21.76 21.00 21.40 15.5M
2025-04-10 21.33 21.55 20.82 21.40 16.7M
2025-04-09 19.87 21.52 19.56 21.21 25.7M
2025-04-08 19.10 19.89 19.07 19.89 15.9M
2025-04-07 19.50 20.18 18.86 18.86 18.9M
2025-04-03 20.60 21.07 20.58 20.96 6.6M
2025-04-02 20.84 21.03 20.71 20.81 5.3M
2025-04-01 20.62 21.00 20.56 20.94 7.2M
2025-03-31 20.67 20.80 20.48 20.62 6.1M
2025-03-28 21.09 21.11 20.67 20.70 7.5M
2025-03-27 20.97 21.15 20.75 21.02 6.4M
2025-03-26 21.09 21.16 20.96 21.01 6.0M
2025-03-25 20.86 21.15 20.59 21.14 7.5M
2025-03-24 20.98 21.30 20.65 20.88 10.2M
2025-03-21 21.31 21.43 21.05 21.11 7.0M
2025-03-20 21.71 21.79 21.31 21.32 8.2M
2025-03-19 21.75 21.97 21.60 21.69 7.5M
2025-03-18 22.00 22.05 21.70 21.82 9.1M
2025-03-17 22.09 22.26 21.79 21.81 12.9M
2025-03-14 21.20 21.90 21.15 21.80 18.9M
2025-03-13 21.00 21.25 20.85 21.05 7.8M
2025-03-12 21.30 21.40 21.04 21.05 9.6M
2025-03-11 20.47 21.36 20.45 21.29 15.3M
2025-03-10 20.56 20.72 20.35 20.70 8.7M
2025-03-07 20.31 20.85 20.21 20.66 12.6M
2025-03-06 20.30 20.55 20.15 20.46 12.1M
2025-03-05 20.25 20.30 20.08 20.20 6.1M
2025-03-04 20.28 20.36 20.10 20.28 6.4M
2025-03-03 20.12 20.53 20.12 20.28 9.6M
2025-02-28 20.35 20.73 20.14 20.17 12.8M
2025-02-27 20.19 20.63 20.14 20.48 17.5M
2025-02-26 20.04 20.18 19.92 20.18 10.0M
2025-02-25 20.10 20.26 19.88 20.03 12.5M
2025-02-24 20.10 20.32 20.07 20.18 10.9M
2025-02-21 20.28 20.46 20.04 20.17 10.5M
2025-02-20 20.20 20.41 20.11 20.24 7.7M
2025-02-19 20.03 20.23 19.99 20.19 8.2M
2025-02-18 20.56 20.58 19.92 20.00 15.4M
2025-02-17 20.75 20.90 20.50 20.58 11.3M
2025-02-14 20.75 20.92 20.60 20.72 10.4M
2025-02-13 20.82 21.02 20.72 20.86 10.4M
2025-02-12 20.66 20.81 20.48 20.81 11.6M
2025-02-11 21.22 21.33 20.67 20.73 12.1M
2025-02-10 21.24 21.31 21.07 21.22 9.4M
2025-02-07 21.13 21.42 20.98 21.20 11.9M
2025-02-06 20.80 21.28 20.72 21.13 9.2M
2025-02-05 21.17 21.27 20.66 20.78 9.1M
2025-01-27 21.06 21.56 21.05 21.12 10.4M
2025-01-24 21.71 21.86 20.96 21.04 19.5M
2025-01-23 22.10 22.25 21.70 21.71 6.8M
2025-01-22 21.73 22.02 21.63 21.86 7.7M
2025-01-21 21.85 21.88 21.35 21.75 7.4M
2025-01-20 22.09 22.28 21.56 21.67 11.2M
2025-01-17 21.06 22.39 20.93 22.05 18.2M
2025-01-16 21.26 21.59 21.00 21.08 7.9M
2025-01-15 21.76 21.76 21.09 21.23 10.9M
2025-01-14 21.40 21.98 21.12 21.73 8.2M
2025-01-13 21.39 21.78 21.17 21.28 8.6M
2025-01-10 21.68 21.89 21.32 21.39 9.2M
2025-01-09 20.87 21.70 20.81 21.60 10.5M
2025-01-08 20.98 21.15 20.31 21.06 11.3M
2025-01-07 20.80 21.15 20.76 21.05 7.3M
2025-01-06 21.26 21.50 20.78 20.93 8.9M
2025-01-03 21.87 22.03 21.12 21.26 12.1M
2025-01-02 22.00 22.49 21.50 21.72 12.2M