Sichuan Jinshi Technology Co Ltd Class A (002951)

002951
🏛️ 중국 →
17.44
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 11.21 11.74 11.21 11.74 6.4M
2021-12-30 9.80 10.67 9.72 10.67 7.8M
2021-12-29 9.90 9.90 9.70 9.70 0.9M
2021-12-28 9.70 9.87 9.70 9.84 1.1M
2021-12-27 9.70 9.83 9.62 9.80 1.0M
2021-12-24 9.71 9.80 9.62 9.72 1.2M
2021-12-23 10.00 10.01 9.75 9.76 2.2M
2021-12-22 10.05 10.13 9.96 9.99 1.7M
2021-12-21 9.90 10.17 9.89 10.09 3.2M
2021-12-20 9.96 10.40 9.88 10.09 4.3M
2021-12-17 10.04 10.12 9.91 9.97 2.2M
2021-12-16 9.95 10.11 9.88 10.03 2.4M
2021-12-15 9.86 10.04 9.75 9.94 3.1M
2021-12-14 9.77 9.93 9.76 9.86 2.2M
2021-12-13 9.78 9.86 9.74 9.76 1.4M
2021-12-10 9.75 9.86 9.66 9.85 2.0M
2021-12-09 9.75 9.87 9.69 9.78 1.7M
2021-12-08 9.81 9.88 9.66 9.78 1.7M
2021-12-07 9.66 9.93 9.59 9.85 2.6M
2021-12-06 9.92 9.94 9.64 9.64 3.4M
2021-12-03 10.35 10.38 9.99 10.04 4.8M
2021-12-02 10.11 10.43 9.85 10.28 7.7M
2021-12-01 9.65 10.11 9.58 10.11 6.7M
2021-11-30 9.83 9.95 9.64 9.74 3.9M
2021-11-29 9.33 10.15 9.30 9.83 6.7M
2021-11-26 9.56 9.58 9.42 9.43 0.9M
2021-11-25 9.54 9.63 9.47 9.55 1.3M
2021-11-24 9.68 9.68 9.50 9.60 1.3M
2021-11-23 9.51 9.70 9.45 9.62 2.5M
2021-11-22 9.44 9.59 9.38 9.51 1.4M
2021-11-19 9.40 9.43 9.23 9.39 0.8M
2021-11-18 9.52 9.54 9.35 9.35 0.7M
2021-11-17 9.40 9.49 9.40 9.47 0.7M
2021-11-16 9.50 9.61 9.39 9.39 1.6M
2021-11-15 9.38 9.54 9.28 9.50 2.0M
2021-11-12 9.29 9.42 9.24 9.38 1.3M
2021-11-11 9.19 9.31 9.16 9.29 0.8M
2021-11-10 9.25 9.25 9.12 9.18 0.6M
2021-11-09 9.18 9.27 9.14 9.23 0.7M
2021-11-08 9.14 9.21 9.10 9.18 0.5M
2021-11-05 9.09 9.15 9.08 9.13 0.5M
2021-11-04 9.04 9.15 9.01 9.10 0.6M
2021-11-03 9.04 9.15 8.96 9.06 0.5M
2021-11-02 9.17 9.18 8.95 8.96 0.8M
2021-11-01 9.20 9.25 9.10 9.14 0.6M
2021-10-29 8.89 9.20 8.89 9.18 0.9M
2021-10-28 8.94 9.02 8.90 8.91 0.5M
2021-10-27 9.03 9.09 8.96 9.00 0.7M
2021-10-26 9.16 9.23 9.05 9.10 0.6M
2021-10-25 9.15 9.24 9.13 9.16 0.6M
2021-10-22 9.28 9.32 9.17 9.20 0.9M
2021-10-21 9.36 9.44 9.25 9.28 1.7M
2021-10-20 9.66 9.90 9.45 9.47 3.5M
2021-10-19 9.80 10.20 9.60 9.66 6.1M
2021-10-18 9.40 10.05 9.34 9.86 3.9M
2021-10-15 9.32 9.46 9.26 9.46 1.1M
2021-10-14 9.35 9.41 9.31 9.36 0.4M
2021-10-13 9.32 9.39 9.23 9.36 0.6M
2021-10-12 9.26 9.36 9.19 9.36 0.8M
2021-10-11 9.28 9.36 9.17 9.27 0.6M
2021-10-08 9.10 9.26 9.10 9.25 0.7M
2021-09-30 9.00 9.10 9.00 9.10 0.5M
2021-09-29 9.01 9.09 8.97 9.00 0.6M
2021-09-28 9.22 9.27 9.01 9.05 1.1M
2021-09-27 9.43 9.47 9.11 9.23 0.9M
2021-09-24 9.53 9.58 9.43 9.44 0.7M
2021-09-23 9.51 9.62 9.45 9.57 0.8M
2021-09-22 9.35 9.50 9.34 9.43 0.5M
2021-09-17 9.59 9.59 9.35 9.43 1.0M
2021-09-16 9.61 9.77 9.49 9.52 1.1M
2021-09-15 9.61 9.67 9.53 9.63 0.7M
2021-09-14 9.82 9.87 9.59 9.60 1.1M
2021-09-13 9.80 9.84 9.73 9.80 0.8M
2021-09-10 9.95 9.95 9.77 9.78 1.3M
2021-09-09 9.95 10.05 9.87 9.93 1.2M
2021-09-08 9.83 9.96 9.81 9.95 1.2M
2021-09-07 9.80 9.87 9.78 9.83 1.1M
2021-09-06 9.74 9.80 9.66 9.79 1.0M
2021-09-03 9.66 9.85 9.60 9.75 1.3M
2021-09-02 9.58 9.75 9.55 9.66 1.2M
2021-09-01 9.48 9.67 9.40 9.66 1.7M
2021-08-31 9.65 9.66 9.48 9.57 0.7M
2021-08-30 9.60 9.70 9.49 9.50 0.7M
2021-08-27 9.59 9.72 9.46 9.59 1.3M
2021-08-26 9.73 9.73 9.58 9.58 0.7M
2021-08-25 9.60 9.80 9.52 9.73 1.1M
2021-08-24 9.74 9.76 9.62 9.65 0.6M
2021-08-23 9.52 9.77 9.48 9.67 1.5M
2021-08-20 9.56 9.56 9.35 9.44 0.7M
2021-08-19 9.59 9.76 9.53 9.57 0.7M
2021-08-18 9.66 9.66 9.50 9.64 0.8M
2021-08-17 9.65 9.72 9.43 9.50 1.1M
2021-08-16 9.62 9.72 9.55 9.65 0.8M
2021-08-13 9.46 9.63 9.46 9.61 1.0M
2021-08-12 9.55 9.66 9.43 9.47 0.9M
2021-08-11 9.46 9.72 9.44 9.56 1.2M
2021-08-10 9.26 9.56 9.26 9.52 1.4M
2021-08-09 9.14 9.36 9.10 9.34 0.8M
2021-08-06 9.20 9.20 9.04 9.14 0.6M
2021-08-05 9.35 9.35 9.15 9.17 0.7M
2021-08-04 9.25 9.31 9.22 9.31 0.5M
2021-08-03 9.29 9.39 9.22 9.24 0.7M
2021-08-02 9.16 9.35 9.15 9.30 0.7M
2021-07-30 9.09 9.25 9.07 9.17 0.9M
2021-07-29 8.91 9.20 8.91 9.10 0.8M
2021-07-28 9.38 9.38 8.91 8.91 1.4M
2021-07-27 9.45 9.49 9.36 9.38 0.6M
2021-07-26 9.71 9.80 9.34 9.39 1.3M
2021-07-23 9.91 9.97 9.71 9.77 0.9M
2021-07-22 9.91 9.95 9.85 9.90 0.5M
2021-07-21 9.95 9.98 9.87 9.89 0.6M
2021-07-20 9.79 9.95 9.72 9.94 0.8M
2021-07-19 9.90 9.90 9.75 9.79 0.9M
2021-07-16 10.00 10.05 9.86 9.90 1.1M
2021-07-15 10.33 10.35 9.95 9.96 2.4M
2021-07-14 10.32 10.42 10.32 10.39 0.8M
2021-07-13 10.55 10.57 10.44 10.50 0.7M
2021-07-12 10.47 10.55 10.42 10.52 0.8M
2021-07-09 10.38 10.45 10.36 10.44 0.5M
2021-07-08 10.52 10.52 10.41 10.41 0.6M
2021-07-07 10.40 10.78 10.40 10.53 0.6M
2021-07-06 10.56 10.58 10.41 10.46 0.5M
2021-07-05 10.30 10.45 10.30 10.44 0.6M
2021-07-02 10.36 10.48 10.30 10.34 1.0M
2021-07-01 10.53 10.53 10.39 10.39 1.0M
2021-06-30 10.48 10.55 10.45 10.48 0.7M
2021-06-29 10.67 10.72 10.42 10.45 1.6M
2021-06-28 10.68 10.74 10.63 10.72 0.9M
2021-06-25 10.69 10.70 10.62 10.67 1.1M
2021-06-24 10.76 10.82 10.66 10.69 1.3M
2021-06-23 10.70 10.84 10.69 10.77 1.4M
2021-06-22 10.70 10.74 10.66 10.74 0.9M
2021-06-21 10.62 10.76 10.62 10.70 0.9M
2021-06-18 10.82 10.82 10.61 10.70 1.5M
2021-06-17 11.10 11.11 10.79 10.88 2.7M
2021-06-16 10.63 10.92 10.53 10.78 1.3M
2021-06-15 10.78 10.81 10.55 10.63 1.1M
2021-06-11 10.80 10.89 10.71 10.78 1.0M
2021-06-10 10.90 10.94 10.77 10.80 1.2M
2021-06-09 10.87 10.95 10.79 10.90 0.9M
2021-06-08 10.85 10.92 10.73 10.82 1.0M
2021-06-07 10.93 10.98 10.74 10.79 1.3M
2021-06-04 10.88 10.98 10.82 10.90 0.9M
2021-06-03 10.82 10.96 10.77 10.92 1.3M
2021-06-02 10.85 10.91 10.77 10.89 1.4M
2021-06-01 10.70 10.90 10.70 10.85 1.3M
2021-05-31 10.73 10.75 10.65 10.71 0.9M
2021-05-28 10.95 10.95 10.80 10.82 1.4M
2021-05-27 10.99 11.03 10.88 10.97 1.2M
2021-05-26 10.82 11.07 10.77 10.99 1.9M
2021-05-25 10.78 10.91 10.65 10.81 1.2M
2021-05-24 10.72 10.78 10.64 10.78 1.7M
2021-05-21 11.18 11.18 10.70 10.83 2.7M
2021-05-20 10.63 10.67 10.53 10.62 1.0M
2021-05-19 10.68 10.68 10.60 10.62 0.7M
2021-05-18 10.68 10.68 10.61 10.65 0.7M
2021-05-17 10.78 10.79 10.60 10.64 1.2M
2021-05-14 10.64 10.77 10.62 10.75 0.9M
2021-05-13 10.80 10.84 10.60 10.62 1.2M
2021-05-12 10.85 10.88 10.71 10.82 0.8M
2021-05-11 10.80 10.88 10.71 10.84 1.0M
2021-05-10 10.61 10.82 10.53 10.79 1.3M
2021-05-07 10.75 10.84 10.55 10.60 1.7M
2021-05-06 10.80 10.96 10.78 10.78 0.9M
2021-04-30 10.86 10.93 10.70 10.80 1.5M
2021-04-29 11.09 11.20 10.85 10.87 1.5M
2021-04-28 11.10 11.19 11.06 11.09 0.9M
2021-04-27 11.36 11.45 11.09 11.13 1.7M
2021-04-26 11.43 11.90 11.41 11.41 2.7M
2021-04-23 11.65 11.72 11.39 11.40 1.6M
2021-04-22 11.84 11.86 11.55 11.63 2.0M
2021-04-21 11.69 11.88 11.56 11.80 2.3M
2021-04-20 11.66 11.80 11.59 11.69 2.2M
2021-04-19 11.52 11.74 11.50 11.67 2.5M
2021-04-16 11.20 11.71 11.13 11.57 3.4M
2021-04-15 11.35 11.39 11.15 11.17 1.4M
2021-04-14 11.32 11.47 11.08 11.39 1.8M
2021-04-13 11.53 11.64 11.25 11.36 2.2M
2021-04-12 11.68 11.68 11.36 11.43 2.5M
2021-04-09 11.27 11.57 11.23 11.50 2.3M
2021-04-08 11.48 11.50 11.25 11.27 1.9M
2021-04-07 11.41 11.64 11.30 11.54 2.3M
2021-04-06 11.19 11.45 11.18 11.44 2.6M
2021-04-02 11.15 11.24 11.01 11.20 1.8M
2021-04-01 11.22 11.26 11.02 11.04 2.2M
2021-03-31 11.13 11.30 11.08 11.22 2.0M
2021-03-30 11.32 11.50 11.11 11.19 3.0M
2021-03-29 11.37 11.70 11.37 11.58 3.4M
2021-03-26 11.46 11.55 11.31 11.46 3.0M
2021-03-25 11.68 11.79 11.40 11.46 5.0M
2021-03-24 11.78 12.64 11.24 12.10 11.3M
2021-03-23 11.71 12.10 11.71 12.10 7.8M
2021-03-22 10.96 11.03 10.83 11.00 1.1M
2021-03-19 10.89 11.06 10.80 10.89 1.1M
2021-03-18 10.82 10.96 10.74 10.92 1.4M
2021-03-17 10.70 10.85 10.61 10.83 1.0M
2021-03-16 10.50 10.78 10.42 10.73 1.3M
2021-03-15 10.79 10.79 10.48 10.52 1.8M
2021-03-12 10.92 10.92 10.73 10.79 0.9M
2021-03-11 10.86 10.91 10.73 10.88 1.5M
2021-03-10 10.99 11.10 10.73 10.83 1.5M
2021-03-09 11.50 11.71 10.72 10.99 2.9M
2021-03-08 11.93 12.00 11.55 11.59 2.1M
2021-03-05 11.81 11.94 11.70 11.92 2.6M
2021-03-04 11.60 11.98 11.49 11.92 2.8M
2021-03-03 11.54 11.74 11.51 11.67 0.9M
2021-03-02 11.71 11.79 11.50 11.54 0.7M
2021-03-01 11.60 11.73 11.59 11.69 0.8M
2021-02-26 11.50 11.61 11.40 11.50 0.8M
2021-02-25 11.66 11.67 11.50 11.51 0.6M
2021-02-24 11.60 11.78 11.56 11.57 0.8M
2021-02-23 11.74 11.83 11.58 11.62 0.9M
2021-02-22 11.79 12.15 11.78 11.80 1.5M
2021-02-19 11.46 11.83 11.46 11.74 0.9M
2021-02-18 11.34 11.49 11.32 11.48 0.8M
2021-02-10 11.21 11.28 11.09 11.22 0.7M
2021-02-09 11.10 11.24 10.90 11.20 1.2M
2021-02-08 11.55 11.67 11.10 11.13 1.0M
2021-02-05 11.65 11.85 11.50 11.52 0.7M
2021-02-04 11.86 11.87 11.50 11.78 1.1M
2021-02-03 12.25 12.25 11.87 11.88 1.0M
2021-02-02 11.76 11.93 11.63 11.87 0.8M
2021-02-01 11.66 11.87 11.60 11.75 0.7M
2021-01-29 12.12 12.39 11.66 11.75 1.7M
2021-01-28 11.98 12.51 11.66 12.33 2.1M
2021-01-27 12.49 12.95 12.20 12.20 2.1M
2021-01-26 12.60 12.72 12.20 12.59 2.8M
2021-01-25 13.47 13.90 12.81 12.95 5.5M
2021-01-22 12.16 13.38 11.89 13.38 3.7M
2021-01-21 12.15 12.34 12.14 12.16 0.8M
2021-01-20 12.28 12.28 12.03 12.14 1.4M
2021-01-19 11.90 12.84 11.90 12.49 2.4M
2021-01-18 11.88 11.99 11.77 11.90 0.6M
2021-01-15 11.60 11.78 11.52 11.76 0.7M
2021-01-14 11.35 11.69 11.35 11.58 0.7M
2021-01-13 11.86 11.86 11.50 11.53 1.1M
2021-01-12 11.98 12.10 11.82 11.85 0.8M
2021-01-11 12.32 12.34 11.88 11.92 1.0M
2021-01-08 12.45 12.57 12.13 12.32 0.8M
2021-01-07 12.70 12.70 12.45 12.46 0.9M
2021-01-06 12.77 12.84 12.57 12.74 0.9M
2021-01-05 12.91 12.92 12.65 12.69 1.1M
2021-01-04 12.86 12.95 12.82 12.91 0.6M