Shenzhen Jiawei Photovoltaic Lighting Co Ltd (300317)

300317
🏛️ 중국 →
4.22
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 4.15 4.31 4.14 4.31 8,423.7K
09:35 4.31 4.35 4.28 4.29 5,678.0K
09:40 4.30 4.33 4.29 4.30 3,382.7K
09:45 4.29 4.31 4.28 4.31 1,802.0K
09:50 4.31 4.35 4.29 4.32 4,690.5K
09:55 4.32 4.32 4.28 4.28 1,515.4K
10:00 4.29 4.30 4.28 4.29 1,179.1K
10:05 4.29 4.31 4.27 4.31 1,850.7K
10:10 4.31 4.33 4.30 4.33 2,088.4K
10:15 4.32 4.33 4.31 4.33 1,762.4K
10:20 4.32 4.34 4.32 4.33 842.7K
10:25 4.33 4.34 4.31 4.33 2,019.7K
10:30 4.33 4.34 4.32 4.33 1,417.5K
10:35 4.32 4.33 4.30 4.32 763.0K
10:40 4.31 4.32 4.30 4.31 464.4K
10:45 4.32 4.32 4.31 4.31 262.9K
10:50 4.31 4.32 4.30 4.31 266.4K
10:55 4.31 4.32 4.31 4.31 470.7K
11:00 4.31 4.32 4.31 4.31 128.4K
11:05 4.31 4.31 4.30 4.31 469.3K
11:10 4.30 4.31 4.29 4.29 235.3K
11:15 4.30 4.30 4.28 4.28 300.0K
11:20 4.29 4.30 4.28 4.29 328.1K
11:25 4.29 4.29 4.28 4.28 365.7K
13:00 4.28 4.30 4.27 4.27 773.2K
13:05 4.27 4.29 4.27 4.29 312.1K
13:10 4.29 4.29 4.28 4.29 232.2K
13:15 4.29 4.29 4.27 4.27 509.5K
13:20 4.28 4.28 4.27 4.28 244.8K
13:25 4.27 4.28 4.27 4.27 112.8K
13:30 4.27 4.28 4.26 4.27 420.8K
13:35 4.27 4.28 4.26 4.28 389.2K
13:40 4.28 4.28 4.27 4.28 233.1K
13:45 4.28 4.28 4.27 4.28 178.1K
13:50 4.28 4.28 4.26 4.26 374.6K
13:55 4.26 4.27 4.25 4.25 875.5K
14:00 4.25 4.26 4.25 4.26 447.2K
14:05 4.25 4.26 4.24 4.25 405.6K
14:10 4.25 4.25 4.24 4.24 585.1K
14:15 4.25 4.25 4.23 4.24 390.7K
14:20 4.25 4.25 4.24 4.24 370.7K
14:25 4.24 4.24 4.23 4.24 639.5K
14:30 4.24 4.24 4.22 4.23 749.3K
14:35 4.23 4.23 4.21 4.22 898.2K
14:40 4.22 4.24 4.22 4.23 487.0K
14:45 4.24 4.24 4.22 4.23 545.4K
14:50 4.22 4.23 4.22 4.23 1,298.0K
14:55 4.23 4.24 4.22 4.23 630.4K
날짜 시가 고가 저가 종가 거래량
2025-09-26 4.14 4.35 4.13 4.22 53.2M
2025-09-25 4.16 4.25 4.13 4.14 24.5M
2025-09-24 4.07 4.19 4.03 4.18 25.7M
2025-09-23 4.17 4.20 3.99 4.07 30.0M
2025-09-22 4.20 4.22 4.13 4.17 21.5M
2025-09-19 4.34 4.34 4.19 4.23 34.0M
2025-09-18 4.52 4.52 4.28 4.34 53.8M
2025-09-17 4.47 4.56 4.41 4.52 49.7M
2025-09-16 4.45 4.49 4.39 4.47 44.9M
2025-09-15 4.47 4.57 4.41 4.42 49.4M
2025-09-12 4.48 4.55 4.41 4.49 58.1M
2025-09-11 4.41 4.49 4.33 4.48 49.0M
2025-09-10 4.53 4.58 4.40 4.45 70.6M
2025-09-09 4.47 4.69 4.44 4.61 109.5M
2025-09-08 4.61 4.65 4.41 4.49 86.9M
2025-09-05 4.39 4.52 4.31 4.52 106.1M
2025-09-04 4.33 4.55 4.26 4.34 93.2M
2025-09-03 4.36 4.50 4.26 4.32 118.5M
2025-09-02 4.14 4.86 4.11 4.45 150.7M
2025-09-01 4.09 4.19 4.05 4.14 22.4M
2025-08-29 4.13 4.14 4.06 4.06 22.0M
2025-08-28 4.15 4.21 3.95 4.14 35.6M
2025-08-27 4.30 4.32 4.13 4.13 28.8M
2025-08-26 4.29 4.33 4.24 4.30 26.6M
2025-08-25 4.41 4.42 4.27 4.30 46.5M
2025-08-22 4.38 4.42 4.35 4.41 23.2M
2025-08-21 4.40 4.42 4.36 4.40 24.1M
2025-08-20 4.35 4.42 4.32 4.40 35.4M
2025-08-19 4.26 4.33 4.23 4.33 29.8M
2025-08-18 4.22 4.28 4.20 4.26 21.4M
2025-08-15 4.13 4.22 4.12 4.19 21.5M
2025-08-14 4.27 4.29 4.12 4.12 28.8M
2025-08-13 4.30 4.33 4.25 4.27 25.1M
2025-08-12 4.34 4.36 4.25 4.29 27.1M
2025-08-11 4.17 4.36 4.14 4.34 48.8M
2025-08-08 4.16 4.20 4.13 4.16 19.4M
2025-08-07 4.19 4.21 4.14 4.16 16.2M
2025-08-06 4.15 4.20 4.14 4.19 18.2M
2025-08-05 4.11 4.17 4.10 4.17 18.3M
2025-08-04 4.08 4.12 4.04 4.10 13.0M
2025-08-01 4.06 4.12 4.06 4.09 18.4M
2025-07-31 4.13 4.17 4.05 4.06 21.7M
2025-07-30 4.14 4.17 4.10 4.14 21.5M
2025-07-29 4.21 4.24 4.11 4.16 25.1M
2025-07-28 4.20 4.23 4.16 4.22 21.0M
2025-07-25 4.20 4.23 4.16 4.17 22.8M
2025-07-24 4.16 4.23 4.16 4.21 28.3M
2025-07-23 4.24 4.25 4.14 4.15 25.7M
2025-07-22 4.24 4.26 4.18 4.24 29.1M
2025-07-21 4.23 4.29 4.20 4.25 28.7M
2025-07-18 4.26 4.30 4.19 4.23 26.4M
2025-07-17 4.23 4.32 4.19 4.25 31.1M
2025-07-16 4.27 4.29 4.18 4.21 40.5M
2025-07-15 4.44 4.47 4.21 4.27 81.1M
2025-07-14 4.36 4.85 4.31 4.54 117.5M
2025-07-11 4.38 4.39 4.25 4.29 38.7M
2025-07-10 4.41 4.46 4.35 4.37 49.8M
2025-07-09 4.42 4.66 4.40 4.42 66.8M
2025-07-08 4.36 4.48 4.28 4.45 58.5M
2025-07-07 4.23 4.39 4.22 4.38 57.7M
2025-07-04 4.30 4.43 4.23 4.24 60.4M
2025-07-03 4.22 4.35 4.17 4.29 48.2M
2025-07-02 4.20 4.24 4.16 4.21 28.6M
2025-07-01 4.14 4.21 4.12 4.21 33.9M
2025-06-30 4.09 4.15 4.08 4.14 24.8M
2025-06-27 4.08 4.18 4.06 4.07 28.1M
2025-06-26 4.07 4.18 4.06 4.07 33.4M
2025-06-25 4.08 4.09 4.02 4.08 28.1M
2025-06-24 4.00 4.07 3.95 4.07 36.1M
2025-06-23 3.87 4.01 3.80 4.00 37.4M
2025-06-20 3.80 4.02 3.79 3.89 49.1M
2025-06-19 3.89 3.93 3.76 3.80 18.1M
2025-06-18 3.90 3.94 3.86 3.90 15.6M
2025-06-17 3.85 3.92 3.83 3.91 19.7M
2025-06-16 3.82 3.89 3.80 3.85 16.2M
2025-06-13 3.94 3.94 3.82 3.82 21.4M
2025-06-12 3.95 3.97 3.90 3.92 19.3M
2025-06-11 3.97 4.02 3.95 3.98 22.2M
2025-06-10 4.02 4.05 3.93 3.97 30.3M
2025-06-09 3.99 4.06 3.96 4.01 37.5M
2025-06-06 3.91 4.07 3.86 3.97 51.3M
2025-06-05 4.00 4.07 3.88 3.90 32.5M
2025-06-04 3.85 3.92 3.83 3.90 19.0M
2025-06-03 3.78 3.86 3.76 3.83 14.1M
2025-05-30 3.92 3.95 3.80 3.81 18.4M
2025-05-29 3.85 3.94 3.84 3.92 18.7M
2025-05-28 3.89 3.92 3.82 3.87 19.3M
2025-05-27 3.87 3.90 3.80 3.89 20.7M
2025-05-26 3.71 3.87 3.71 3.86 24.1M
2025-05-23 3.78 3.83 3.72 3.73 18.7M
2025-05-22 3.84 3.92 3.78 3.80 21.5M
2025-05-21 3.89 3.95 3.86 3.88 22.0M
2025-05-20 3.88 3.92 3.83 3.92 22.1M
2025-05-19 3.79 3.86 3.76 3.85 20.8M
2025-05-16 3.76 3.85 3.75 3.78 17.6M
2025-05-15 3.82 3.82 3.76 3.79 23.4M
2025-05-14 3.82 3.86 3.76 3.82 36.0M
2025-05-13 3.82 3.99 3.80 3.87 48.6M
2025-05-12 3.81 3.85 3.75 3.79 27.2M
2025-05-09 3.81 3.92 3.75 3.78 44.4M
2025-05-08 3.71 3.86 3.69 3.84 34.1M
2025-05-07 3.71 3.79 3.71 3.73 32.9M
2025-05-06 3.59 3.71 3.56 3.70 34.5M
2025-04-30 3.62 3.77 3.61 3.63 35.2M
2025-04-29 3.69 3.73 3.57 3.60 51.9M
2025-04-28 3.59 3.97 3.59 3.78 84.1M
2025-04-25 3.36 3.52 3.33 3.46 38.9M
2025-04-24 3.34 3.47 3.32 3.35 22.7M
2025-04-23 3.33 3.38 3.33 3.35 15.3M
2025-04-22 3.34 3.42 3.31 3.33 16.2M
2025-04-21 3.31 3.37 3.27 3.36 16.6M
2025-04-18 3.28 3.32 3.20 3.29 21.5M
2025-04-17 3.33 3.37 3.29 3.29 20.9M
2025-04-16 3.43 3.47 3.26 3.35 25.6M
2025-04-15 3.36 3.48 3.35 3.45 29.1M
2025-04-14 3.33 3.45 3.33 3.38 21.7M
2025-04-11 3.29 3.35 3.27 3.29 20.9M
2025-04-10 3.35 3.43 3.32 3.33 27.0M
2025-04-09 3.12 3.31 2.90 3.30 41.4M
2025-04-08 3.18 3.33 3.13 3.20 33.9M
2025-04-07 3.60 3.62 3.08 3.09 56.2M
2025-04-03 3.75 3.90 3.71 3.84 36.7M
2025-04-02 3.85 3.89 3.77 3.78 30.6M
2025-04-01 3.78 3.97 3.70 3.89 49.5M
2025-03-31 3.63 3.99 3.56 3.79 53.3M
2025-03-28 3.82 3.83 3.65 3.68 38.9M
2025-03-27 3.97 4.01 3.85 3.86 53.5M
2025-03-26 3.86 4.10 3.78 4.00 78.2M
2025-03-25 3.65 4.24 3.59 3.92 90.1M
2025-03-24 3.85 3.85 3.57 3.65 27.5M
2025-03-21 3.88 3.93 3.82 3.84 22.9M
2025-03-20 3.85 3.98 3.83 3.90 28.4M
2025-03-19 3.86 3.95 3.79 3.87 31.9M
2025-03-18 3.81 3.88 3.81 3.86 24.4M
2025-03-17 3.76 3.84 3.76 3.78 17.9M
2025-03-14 3.66 3.75 3.64 3.75 21.4M
2025-03-13 3.74 3.74 3.62 3.68 17.0M
2025-03-12 3.67 3.75 3.65 3.72 19.6M
2025-03-11 3.60 3.67 3.57 3.67 16.5M
2025-03-10 3.60 3.69 3.60 3.64 17.6M
2025-03-07 3.72 3.73 3.58 3.60 27.8M
2025-03-06 3.73 3.78 3.69 3.74 20.0M
2025-03-05 3.79 3.81 3.64 3.71 26.2M
2025-03-04 3.77 3.82 3.72 3.78 21.2M
2025-03-03 3.77 3.88 3.72 3.80 33.9M
2025-02-28 3.87 4.10 3.74 3.74 49.4M
2025-02-27 3.86 3.91 3.75 3.82 24.9M
2025-02-26 3.82 3.87 3.79 3.85 19.7M
2025-02-25 3.75 3.85 3.71 3.80 21.1M
2025-02-24 3.70 3.82 3.68 3.78 21.5M
2025-02-21 3.71 3.72 3.63 3.70 16.5M
2025-02-20 3.70 3.70 3.63 3.69 16.7M
2025-02-19 3.67 3.72 3.65 3.70 18.2M
2025-02-18 3.81 3.86 3.67 3.69 24.5M
2025-02-17 3.68 3.80 3.68 3.77 19.2M
2025-02-14 3.69 3.72 3.65 3.66 13.6M
2025-02-13 3.75 3.76 3.68 3.68 14.2M
2025-02-12 3.68 3.74 3.66 3.73 14.3M
2025-02-11 3.73 3.81 3.63 3.68 25.3M
2025-02-10 3.71 3.74 3.67 3.73 16.3M
2025-02-07 3.58 3.74 3.56 3.67 26.0M
2025-02-06 3.49 3.56 3.41 3.55 17.3M
2025-02-05 3.42 3.52 3.40 3.49 16.3M
2025-01-27 3.46 3.54 3.36 3.37 15.7M
2025-01-24 3.43 3.46 3.38 3.45 13.3M
2025-01-23 3.48 3.57 3.42 3.42 17.0M
2025-01-22 3.49 3.52 3.43 3.45 9.8M
2025-01-21 3.60 3.63 3.49 3.50 15.3M
2025-01-20 3.55 3.62 3.48 3.60 13.7M
2025-01-17 3.59 3.61 3.51 3.52 12.5M
2025-01-16 3.56 3.67 3.53 3.61 17.0M
2025-01-15 3.63 3.65 3.54 3.58 14.2M
2025-01-14 3.47 3.63 3.46 3.62 15.9M
2025-01-13 3.37 3.45 3.27 3.45 13.2M
2025-01-10 3.57 3.61 3.39 3.40 17.0M
2025-01-09 3.54 3.62 3.52 3.58 13.6M
2025-01-08 3.62 3.63 3.42 3.54 15.0M
2025-01-07 3.43 3.61 3.42 3.60 18.0M
2025-01-06 3.41 3.48 3.29 3.43 14.2M
2025-01-03 3.61 3.64 3.42 3.43 18.6M
2025-01-02 3.66 3.74 3.56 3.60 15.5M