Shenzhen JingQuanHua Electronics Co Ltd (002885)

002885
🏛️ 중국 →
19.16
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 18.18 19.38 17.81 18.63 17.6M
2021-12-30 18.21 18.55 17.71 18.11 11.1M
2021-12-29 18.71 18.78 17.77 18.06 13.9M
2021-12-28 18.77 19.04 18.49 19.01 8.5M
2021-12-27 19.20 19.46 18.59 18.75 11.9M
2021-12-24 20.21 20.36 19.20 19.25 11.5M
2021-12-23 20.18 21.65 19.88 20.40 15.6M
2021-12-22 20.43 20.82 19.70 20.06 12.9M
2021-12-21 19.96 21.12 19.80 20.65 11.6M
2021-12-20 20.33 20.49 19.70 19.96 10.0M
2021-12-17 21.34 21.36 20.36 20.46 14.3M
2021-12-16 21.70 21.99 21.16 21.26 14.7M
2021-12-15 22.29 23.07 21.89 22.01 14.4M
2021-12-14 22.99 23.68 22.49 22.75 11.3M
2021-12-13 23.02 23.42 22.29 22.91 11.5M
2021-12-10 23.82 23.84 22.28 23.06 16.1M
2021-12-09 25.89 26.00 23.85 23.89 18.3M
2021-12-08 24.64 26.28 24.07 25.41 23.3M
2021-12-07 25.71 26.30 23.44 23.96 27.4M
2021-12-06 22.56 25.61 21.79 25.61 26.7M
2021-12-03 22.48 23.76 22.48 23.29 19.7M
2021-12-02 24.07 24.18 22.11 22.43 20.4M
2021-12-01 24.71 25.19 23.21 23.93 21.6M
2021-11-30 23.81 25.06 22.14 24.54 29.5M
2021-11-29 20.42 22.93 20.30 22.93 23.6M
2021-11-26 21.08 23.21 20.01 20.84 26.7M
2021-11-25 20.26 21.69 19.72 21.28 31.7M
2021-11-24 17.79 19.71 17.56 19.71 14.0M
2021-11-23 18.79 18.79 17.29 17.92 25.1M
2021-11-22 17.00 18.76 16.71 18.76 32.1M
2021-11-19 16.77 17.58 16.77 17.05 19.8M
2021-11-18 18.83 18.83 17.00 17.14 31.6M
2021-11-17 18.22 20.34 18.21 18.88 31.6M
2021-11-16 18.93 19.71 18.23 19.71 26.9M
2021-11-15 19.08 19.08 17.22 17.92 46.5M
2021-11-12 15.96 17.34 15.96 17.34 7.4M
2021-11-11 14.49 15.76 14.31 15.76 27.9M
2021-11-10 14.29 14.64 14.19 14.33 19.2M
2021-11-09 15.09 15.71 14.18 14.86 39.0M
2021-11-08 13.44 14.79 13.21 14.79 21.6M
2021-11-05 12.00 13.44 11.96 13.44 25.9M
2021-11-04 11.05 12.22 11.04 12.22 28.7M
2021-11-03 11.21 11.29 10.71 11.11 10.5M
2021-11-02 11.34 11.83 10.98 11.19 14.9M
2021-11-01 11.06 11.69 10.87 11.34 15.6M
2021-10-29 11.56 11.56 10.80 11.07 20.6M
2021-10-28 10.34 11.39 10.24 11.39 17.6M
2021-10-27 10.40 10.47 10.18 10.36 6.6M
2021-10-26 10.09 10.53 10.06 10.50 10.3M
2021-10-25 9.88 10.36 9.80 10.21 8.4M
2021-10-22 10.09 10.42 9.74 9.79 8.3M
2021-10-21 10.01 10.46 9.92 10.14 10.6M
2021-10-20 10.60 10.60 10.08 10.14 14.7M
2021-10-19 10.00 10.39 9.99 10.39 5.5M
2021-10-18 9.64 9.64 9.22 9.45 3.4M
2021-10-15 9.82 9.82 9.64 9.71 2.1M
2021-10-14 9.79 9.94 9.72 9.82 2.9M
2021-10-13 9.72 9.81 9.62 9.72 1.8M
2021-10-12 9.64 9.76 9.52 9.72 2.6M
2021-10-11 9.58 9.77 9.39 9.68 2.9M
2021-10-08 9.43 9.64 9.43 9.58 2.2M
2021-09-30 9.25 9.70 9.15 9.36 3.0M
2021-09-29 9.34 9.34 8.94 8.94 2.4M
2021-09-28 9.43 9.46 9.29 9.31 1.6M
2021-09-27 9.68 9.78 9.30 9.39 3.2M
2021-09-24 9.47 9.82 9.31 9.63 4.4M
2021-09-23 9.51 9.70 9.45 9.48 2.3M
2021-09-22 9.36 9.53 9.29 9.46 1.8M
2021-09-17 9.53 9.59 9.29 9.43 2.6M
2021-09-16 9.83 9.83 9.50 9.54 2.8M
2021-09-15 9.84 9.84 9.52 9.71 2.6M
2021-09-14 9.77 10.06 9.75 9.84 4.4M
2021-09-13 9.68 9.84 9.58 9.76 3.3M
2021-09-10 9.92 9.92 9.64 9.68 4.2M
2021-09-09 9.90 9.90 9.79 9.88 3.5M
2021-09-08 9.89 9.99 9.80 9.94 5.1M
2021-09-07 9.89 10.05 9.84 9.89 5.3M
2021-09-06 10.29 10.29 9.77 9.96 9.8M
2021-09-03 10.23 10.66 10.00 10.43 15.0M
2021-09-02 9.49 10.19 9.45 10.19 4.9M
2021-09-01 9.21 9.31 9.06 9.26 3.0M
2021-08-31 9.38 9.39 9.14 9.24 2.6M
2021-08-30 9.35 9.58 9.31 9.38 2.8M
2021-08-27 9.43 9.57 9.26 9.40 3.0M
2021-08-26 9.71 9.76 9.42 9.48 4.0M
2021-08-25 9.76 9.82 9.67 9.81 2.8M
2021-08-24 9.89 9.92 9.68 9.74 3.1M
2021-08-23 9.66 9.92 9.64 9.88 2.8M
2021-08-20 9.82 9.82 9.54 9.66 3.5M
2021-08-19 9.86 9.98 9.79 9.82 2.7M
2021-08-18 10.02 10.18 9.78 9.86 4.0M
2021-08-17 10.51 10.61 10.05 10.09 5.1M
2021-08-16 10.51 10.65 10.21 10.59 4.9M
2021-08-13 10.69 10.74 10.39 10.44 4.7M
2021-08-12 10.56 10.78 10.49 10.71 6.3M
2021-08-11 10.27 10.68 10.20 10.64 7.9M
2021-08-10 10.07 10.47 9.97 10.27 5.1M
2021-08-09 10.00 10.11 9.83 10.09 3.2M
2021-08-06 10.11 10.12 9.81 9.96 3.9M
2021-08-05 10.15 10.18 9.99 10.09 3.3M
2021-08-04 10.04 10.34 10.04 10.24 3.5M
2021-08-03 10.31 10.36 10.01 10.08 4.2M
2021-08-02 10.34 10.67 10.16 10.28 5.4M
2021-07-30 9.68 10.22 9.66 10.14 5.3M
2021-07-29 9.39 9.80 9.39 9.70 4.8M
2021-07-28 9.89 9.89 9.10 9.28 6.4M
2021-07-27 10.02 10.30 10.00 10.02 4.9M
2021-07-26 9.97 10.17 9.72 10.04 4.1M
2021-07-23 10.32 10.37 9.94 9.96 4.9M
2021-07-22 10.12 10.40 10.06 10.32 5.1M
2021-07-21 9.93 10.34 9.93 10.14 5.4M
2021-07-20 9.96 10.05 9.80 9.90 3.8M
2021-07-19 10.29 10.36 9.36 10.00 6.3M
2021-07-16 10.43 10.66 10.39 10.40 5.1M
2021-07-15 11.00 11.00 10.38 10.54 8.0M
2021-07-14 10.79 11.09 10.61 10.94 6.4M
2021-07-13 11.07 11.07 10.72 10.85 7.0M
2021-07-12 10.93 11.26 10.81 11.09 7.9M
2021-07-09 11.11 11.23 10.82 10.95 8.8M
2021-07-08 11.61 11.61 11.01 11.20 13.1M
2021-07-07 11.72 11.78 11.45 11.70 9.3M
2021-07-06 12.09 12.09 11.63 11.92 11.1M
2021-07-05 11.32 12.42 11.30 12.19 19.6M
2021-07-02 10.97 11.71 10.89 11.39 10.8M
2021-07-01 11.50 11.50 10.97 10.97 8.3M
2021-06-30 11.13 11.57 10.79 11.54 13.6M
2021-06-29 11.36 11.48 11.04 11.05 10.8M
2021-06-28 11.23 11.91 11.23 11.52 12.1M
2021-06-25 11.71 11.98 11.25 11.34 16.0M
2021-06-24 11.91 12.06 11.59 11.71 16.6M
2021-06-23 12.56 12.57 11.98 12.14 28.6M
2021-06-22 12.11 13.40 11.59 12.80 37.3M
2021-06-21 11.74 12.61 11.61 12.18 30.0M
2021-06-18 12.14 12.39 11.43 11.54 32.0M
2021-06-17 11.69 12.96 11.57 12.14 42.3M
2021-06-16 11.46 11.79 10.59 11.79 37.0M
2021-06-15 10.57 10.71 10.57 10.71 5.9M
2021-06-11 10.29 10.29 9.73 9.74 7.7M
2021-06-10 10.24 10.39 10.16 10.30 7.0M
2021-06-09 10.36 10.47 10.11 10.24 7.5M
2021-06-08 10.71 10.86 10.35 10.39 12.4M
2021-06-07 10.68 11.56 10.31 11.13 23.5M
2021-06-04 10.29 10.92 10.11 10.92 11.1M
2021-06-03 9.59 10.19 9.44 9.93 10.0M
2021-06-02 9.77 9.77 9.51 9.59 5.0M
2021-06-01 9.52 9.93 9.52 9.77 8.3M
2021-05-31 9.37 9.61 9.30 9.51 5.2M
2021-05-28 9.29 9.39 9.24 9.36 3.9M
2021-05-27 9.24 9.44 9.24 9.30 3.8M
2021-05-26 9.32 9.45 9.20 9.24 3.8M
2021-05-25 9.41 9.43 9.23 9.31 4.4M
2021-05-24 9.11 9.55 9.01 9.48 6.5M
2021-05-21 9.42 9.52 9.21 9.21 5.7M
2021-05-20 9.41 9.56 9.32 9.46 5.9M
2021-05-19 9.42 9.69 9.31 9.57 8.7M
2021-05-18 9.34 9.76 9.06 9.54 11.1M
2021-05-17 9.76 10.34 9.37 9.66 18.8M
2021-05-14 8.76 9.66 8.69 9.66 9.4M
2021-05-13 8.91 9.22 8.74 8.78 7.2M
2021-05-12 8.60 9.19 8.53 8.99 9.5M
2021-05-11 8.57 8.73 8.50 8.67 3.9M
2021-05-10 8.48 8.80 8.27 8.63 5.2M
2021-05-07 8.63 8.67 8.45 8.49 4.7M
2021-05-06 8.59 8.79 8.41 8.70 6.1M
2021-04-30 8.98 9.00 8.50 8.57 7.9M
2021-04-29 9.04 9.18 8.89 8.96 9.9M
2021-04-28 13.00 13.29 12.49 13.04 11.7M
2021-04-27 14.50 14.54 13.56 13.56 11.9M
2021-04-26 15.90 16.88 14.80 15.07 21.5M
2021-04-23 14.19 15.80 13.84 15.80 19.6M
2021-04-22 13.09 14.36 13.03 14.36 10.0M
2021-04-21 13.43 13.43 13.01 13.05 4.5M
2021-04-20 13.33 13.88 13.04 13.65 7.4M
2021-04-19 12.78 13.65 12.70 13.35 6.6M
2021-04-16 12.42 12.80 12.05 12.78 5.5M
2021-04-15 12.45 12.85 12.27 12.53 5.9M
2021-04-14 13.84 14.25 13.16 13.52 8.9M
2021-04-13 13.41 13.59 13.41 13.59 3.3M
2021-04-12 12.62 12.64 12.31 12.35 1.6M
2021-04-09 12.87 12.87 12.55 12.62 1.6M
2021-04-08 12.88 12.89 12.55 12.56 3.2M
2021-04-07 13.13 13.13 12.85 12.93 3.2M
2021-04-06 13.21 13.65 12.84 13.30 5.4M
2021-04-02 12.53 13.25 12.30 13.17 6.4M
2021-04-01 13.78 13.78 13.00 13.05 9.8M
2021-03-31 12.86 12.86 12.86 12.86 1.7M
2021-03-30 11.92 11.94 11.56 11.69 0.8M
2021-03-29 11.91 12.14 11.87 11.95 0.8M
2021-03-26 12.01 12.01 11.79 11.94 0.7M
2021-03-25 12.16 12.16 11.90 11.91 0.7M
2021-03-24 12.00 12.18 11.95 12.09 0.6M
2021-03-23 12.23 12.32 12.01 12.07 1.0M
2021-03-22 11.91 12.22 11.91 12.21 1.0M
2021-03-19 11.83 12.10 11.74 11.91 0.7M
2021-03-18 11.98 11.98 11.80 11.90 0.6M
2021-03-17 11.95 11.97 11.84 11.90 0.6M
2021-03-16 11.76 11.94 11.60 11.93 1.0M
2021-03-15 11.81 11.81 11.58 11.72 0.8M
2021-03-12 11.98 11.98 11.65 11.74 1.0M
2021-03-11 11.89 12.08 11.56 12.04 1.5M
2021-03-10 12.55 12.57 11.80 11.84 2.2M
2021-03-09 12.29 12.47 11.80 12.39 1.8M
2021-03-08 12.34 12.50 12.12 12.12 1.0M
2021-03-05 12.28 12.43 12.15 12.34 1.1M
2021-03-04 12.50 12.65 12.18 12.29 1.5M
2021-03-03 12.20 12.28 12.05 12.28 0.7M
2021-03-02 12.26 12.28 12.05 12.16 0.6M
2021-03-01 12.00 12.29 11.98 12.20 0.9M
2021-02-26 11.78 11.97 11.72 11.90 0.7M
2021-02-25 12.00 12.05 11.80 11.83 0.8M
2021-02-24 11.92 12.14 11.89 11.99 0.7M
2021-02-23 12.03 12.18 11.83 11.91 0.8M
2021-02-22 12.00 12.36 12.00 12.03 1.6M
2021-02-19 11.70 12.06 11.64 11.98 1.0M
2021-02-18 11.51 11.83 11.45 11.69 1.3M
2021-02-10 11.27 11.41 11.18 11.28 0.8M
2021-02-09 10.99 11.26 10.88 11.21 1.0M
2021-02-08 10.97 11.13 10.77 10.87 0.9M
2021-02-05 11.45 11.56 11.02 11.02 1.1M
2021-02-04 11.80 11.87 11.16 11.38 1.8M
2021-02-03 12.48 12.48 11.77 11.77 1.8M
2021-02-02 12.69 12.69 12.00 12.39 1.9M
2021-02-01 13.45 13.45 12.81 12.98 2.9M
2021-01-29 12.80 13.88 12.41 13.44 3.6M
2021-01-28 12.76 12.98 12.51 12.62 1.0M
2021-01-27 12.59 12.83 12.45 12.80 1.0M
2021-01-26 12.61 12.99 12.39 12.58 1.0M
2021-01-25 13.10 13.10 12.63 12.64 1.4M
2021-01-22 13.38 13.45 12.96 13.11 1.1M
2021-01-21 13.56 13.56 13.32 13.38 1.3M
2021-01-20 13.27 13.74 13.15 13.61 2.1M
2021-01-19 13.27 13.43 13.21 13.24 1.0M
2021-01-18 12.96 13.38 12.96 13.27 1.2M
2021-01-15 12.56 12.97 12.56 12.97 1.4M
2021-01-14 12.64 12.90 12.15 12.64 2.0M
2021-01-13 13.48 13.58 12.60 12.77 2.6M
2021-01-12 13.30 13.76 13.30 13.48 1.0M
2021-01-11 13.83 13.83 13.23 13.29 1.5M
2021-01-08 13.82 14.09 13.40 13.85 1.3M
2021-01-07 14.59 14.64 13.79 13.82 2.9M
2021-01-06 15.25 15.28 14.51 14.58 2.7M
2021-01-05 15.40 15.43 15.13 15.23 1.6M
2021-01-04 15.38 15.43 15.07 15.42 1.9M