Xiamen Jiarong Technology Co Ltd (301148)

301148
🏛️ 중국 →
29.35
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
2023-12-29 21.95 22.10 21.88 22.05 0.5M
2023-12-28 21.40 22.01 21.06 21.90 0.8M
2023-12-27 21.42 21.50 21.21 21.38 0.7M
2023-12-26 21.42 21.54 21.16 21.31 0.8M
2023-12-25 21.82 21.82 21.23 21.41 1.1M
2023-12-22 22.21 22.27 21.70 21.84 0.8M
2023-12-21 21.90 22.29 21.58 22.20 0.9M
2023-12-20 22.04 22.43 21.97 22.02 1.0M
2023-12-19 22.09 22.19 21.86 22.13 0.9M
2023-12-18 22.23 22.33 21.87 21.95 0.7M
2023-12-15 22.26 22.45 22.19 22.26 0.7M
2023-12-14 22.25 22.49 22.22 22.26 0.7M
2023-12-13 22.25 22.57 22.15 22.31 0.7M
2023-12-12 22.51 22.51 22.10 22.33 0.7M
2023-12-11 22.18 22.55 21.91 22.47 1.3M
2023-12-08 22.78 22.90 22.18 22.18 1.1M
2023-12-07 22.80 22.87 22.43 22.59 0.8M
2023-12-06 22.60 22.99 22.49 22.70 1.0M
2023-12-05 23.40 23.40 22.60 22.60 0.9M
2023-12-04 23.29 23.59 23.19 23.19 0.9M
2023-12-01 23.30 23.45 23.01 23.28 0.7M
2023-11-30 23.50 23.68 23.02 23.29 0.9M
2023-11-29 23.68 23.73 23.40 23.48 0.7M
2023-11-28 23.33 23.79 23.14 23.63 1.0M
2023-11-27 23.40 23.59 23.11 23.32 0.9M
2023-11-24 23.96 24.02 23.27 23.36 1.4M
2023-11-23 23.54 23.96 23.53 23.95 1.0M
2023-11-22 23.90 24.10 23.65 23.67 1.2M
2023-11-21 24.50 24.50 23.81 23.89 1.6M
2023-11-20 24.04 24.28 23.93 24.28 1.2M
2023-11-17 24.08 24.18 23.88 24.04 0.9M
2023-11-16 24.34 24.47 24.03 24.03 1.5M
2023-11-15 24.18 24.39 24.05 24.34 1.9M
2023-11-14 24.08 24.24 23.84 24.04 1.0M
2023-11-13 24.26 24.32 23.71 24.07 1.6M
2023-11-10 23.70 24.02 23.32 23.97 1.7M
2023-11-09 23.59 24.16 23.54 23.67 1.6M
2023-11-08 23.84 23.99 23.37 23.61 1.3M
2023-11-07 23.80 23.83 23.40 23.80 1.2M
2023-11-06 23.45 23.77 23.29 23.70 1.1M
2023-11-03 23.00 23.41 22.95 23.27 1.0M
2023-11-02 23.44 23.47 22.90 22.92 1.0M
2023-11-01 23.15 23.40 22.99 23.28 0.9M
2023-10-31 23.22 23.49 22.93 23.08 1.3M
2023-10-30 23.21 23.30 22.90 23.21 1.2M
2023-10-27 22.68 23.50 22.48 23.31 1.9M
2023-10-26 22.66 23.12 22.37 22.68 1.3M
2023-10-25 22.32 23.03 22.32 22.86 1.8M
2023-10-24 21.85 22.50 21.72 22.33 1.8M
2023-10-23 22.40 22.55 21.60 21.78 1.4M
2023-10-20 22.52 22.97 22.30 22.40 1.3M
2023-10-19 22.96 23.28 22.51 22.72 1.6M
2023-10-18 23.38 23.43 22.75 22.80 1.5M
2023-10-17 23.84 23.84 23.27 23.43 1.5M
2023-10-16 24.16 24.18 23.49 23.57 1.9M
2023-10-13 24.01 24.20 23.80 23.90 1.7M
2023-10-12 24.34 24.46 23.97 24.11 1.8M
2023-10-11 25.00 25.07 24.22 24.35 3.0M
2023-10-10 25.36 25.72 24.79 24.99 2.0M
2023-10-09 25.30 25.68 25.10 25.36 2.2M
2023-09-28 25.40 25.75 25.40 25.54 2.1M
2023-09-27 25.45 25.83 25.24 25.38 2.4M
2023-09-26 25.30 25.74 25.05 25.57 2.7M
2023-09-25 25.12 25.88 25.05 25.29 2.8M
2023-09-22 24.62 25.23 24.50 25.21 2.6M
2023-09-21 25.63 25.69 24.51 24.67 4.2M
2023-09-20 25.66 26.15 25.48 25.56 2.7M
2023-09-19 25.93 26.29 25.66 25.70 3.5M
2023-09-18 25.52 26.33 25.28 26.22 4.5M
2023-09-15 27.13 27.78 26.00 26.12 6.7M
2023-09-14 28.12 28.70 27.30 27.40 9.7M
2023-09-13 26.38 30.78 26.20 29.78 14.8M
2023-09-12 25.88 26.24 25.69 26.08 3.4M
2023-09-11 25.81 26.17 25.36 26.01 3.2M
2023-09-08 25.82 26.19 25.57 25.89 3.3M
2023-09-07 26.65 26.86 25.73 25.77 5.1M
2023-09-06 27.46 27.62 26.65 26.73 5.4M
2023-09-05 28.62 28.80 27.10 27.81 7.7M
2023-09-04 28.50 29.56 28.08 28.56 6.4M
2023-09-01 31.37 31.70 28.43 28.53 10.7M
2023-08-31 32.03 33.30 31.17 32.62 10.5M
2023-08-30 32.94 34.10 32.18 32.65 11.7M
2023-08-29 32.79 35.98 30.86 35.13 17.0M
2023-08-28 32.98 34.99 30.55 33.46 15.1M
2023-08-25 32.00 38.50 32.00 32.20 18.1M
2023-08-24 33.40 38.58 30.63 36.00 21.7M
2023-08-23 26.00 32.41 25.68 32.41 16.8M
2023-08-22 24.71 28.39 24.55 27.01 9.4M
2023-08-21 24.45 25.18 24.15 24.96 4.2M
2023-08-18 23.42 24.86 23.42 24.29 4.2M
2023-08-17 23.16 23.85 22.75 23.62 1.9M
2023-08-16 22.79 23.72 22.68 23.21 2.0M
2023-08-15 23.08 23.22 22.60 22.78 1.4M
2023-08-14 23.40 23.59 22.92 23.14 2.1M
2023-08-11 24.79 24.91 23.83 23.86 2.9M
2023-08-10 24.70 25.50 24.37 24.91 3.3M
2023-08-09 24.99 26.45 24.10 25.25 5.9M
2023-08-08 23.95 25.73 23.81 25.18 5.9M
2023-08-07 24.22 24.43 23.73 23.78 3.0M
2023-08-04 24.17 25.21 23.72 24.89 4.6M
2023-08-03 23.60 25.27 23.38 24.24 4.5M
2023-08-02 23.69 23.88 23.55 23.65 1.7M
2023-08-01 24.82 24.92 23.59 23.82 3.8M
2023-07-31 23.45 26.58 22.91 24.92 6.9M
2023-07-28 23.30 23.42 22.96 23.20 3.2M
2023-07-27 24.00 24.51 23.20 23.72 5.7M
2023-07-26 22.53 25.55 22.41 25.07 7.0M
2023-07-25 22.16 22.61 22.14 22.57 0.7M
2023-07-24 22.41 22.52 22.00 22.10 0.7M
2023-07-21 21.92 22.89 21.83 22.32 1.3M
2023-07-20 22.37 22.47 21.96 22.09 0.5M
2023-07-19 22.28 22.60 22.15 22.37 0.6M
2023-07-18 22.14 22.36 21.93 22.31 0.7M
2023-07-17 21.80 22.55 21.62 22.27 1.3M
2023-07-14 21.55 21.95 21.46 21.78 0.4M
2023-07-13 21.32 21.68 21.31 21.58 0.4M
2023-07-12 21.62 21.64 21.32 21.32 0.3M
2023-07-11 21.35 21.67 21.32 21.52 0.2M
2023-07-10 21.47 21.68 21.37 21.47 0.3M
2023-07-07 21.44 21.54 21.21 21.36 0.3M
2023-07-06 21.35 21.56 21.35 21.44 0.3M
2023-07-05 21.51 21.59 21.42 21.46 0.4M
2023-07-04 21.71 21.71 21.36 21.51 0.3M
2023-07-03 21.56 21.72 21.32 21.45 0.3M
2023-06-30 21.17 21.44 21.17 21.38 0.4M
2023-06-29 20.99 21.24 20.76 21.17 0.3M
2023-06-28 21.25 21.25 20.73 21.15 0.3M
2023-06-27 20.62 21.14 20.62 21.13 0.4M
2023-06-26 20.96 20.97 20.54 20.62 0.4M
2023-06-21 21.14 21.28 20.92 20.99 0.4M
2023-06-20 21.28 21.34 21.04 21.10 0.4M
2023-06-19 21.47 21.53 21.27 21.28 0.4M
2023-06-16 21.68 21.72 21.42 21.47 0.4M
2023-06-15 21.44 21.53 21.35 21.45 0.3M
2023-06-14 21.87 21.87 21.44 21.52 0.3M
2023-06-13 21.65 21.84 21.55 21.81 0.3M
2023-06-12 21.42 21.66 21.23 21.66 0.3M
2023-06-09 21.64 21.74 21.35 21.47 0.3M
2023-06-08 21.79 21.88 21.62 21.66 0.3M
2023-06-07 21.90 22.10 21.62 21.79 0.3M
2023-06-06 22.40 22.45 21.80 21.86 0.4M
2023-06-05 22.41 22.48 22.30 22.42 0.3M
2023-06-02 22.23 22.48 22.23 22.38 0.2M
2023-06-01 22.45 22.50 22.25 22.40 0.3M
2023-05-31 22.41 22.60 22.33 22.45 0.4M
2023-05-30 22.15 22.49 22.08 22.45 0.5M
2023-05-29 22.59 22.59 22.11 22.25 0.5M
2023-05-26 22.39 22.94 22.23 22.48 0.7M
2023-05-25 22.23 22.34 22.04 22.28 0.4M
2023-05-24 22.14 22.30 21.80 22.24 0.4M
2023-05-23 22.09 22.26 21.92 22.00 0.3M
2023-05-22 21.83 22.15 21.83 22.15 0.3M
2023-05-19 21.95 22.08 21.84 21.94 0.2M
2023-05-18 21.78 22.09 21.75 22.09 0.3M
2023-05-17 21.70 21.92 21.63 21.92 0.2M
2023-05-16 21.95 21.97 21.62 21.70 0.2M
2023-05-15 21.65 21.86 21.54 21.86 0.3M
2023-05-12 21.63 21.80 21.53 21.64 0.3M
2023-05-11 21.40 21.65 21.38 21.59 0.3M
2023-05-10 21.60 21.60 21.24 21.45 0.3M
2023-05-09 21.68 21.68 21.25 21.25 0.4M
2023-05-08 21.45 21.80 21.40 21.50 0.2M
2023-05-05 21.62 21.86 21.40 21.53 0.3M
2023-05-04 21.45 21.86 21.45 21.82 0.4M
2023-04-28 20.88 21.50 20.88 21.45 0.4M
2023-04-27 20.82 21.23 20.78 21.11 0.3M
2023-04-26 20.40 21.10 20.30 20.86 0.4M
2023-04-25 21.05 21.40 20.46 20.63 0.5M
2023-04-24 20.98 21.51 20.81 21.24 0.3M
2023-04-21 21.41 21.53 21.01 21.05 0.5M
2023-04-20 21.85 21.85 21.10 21.36 0.6M
2023-04-19 22.04 22.04 21.76 21.80 0.4M
2023-04-18 22.30 22.36 22.02 22.04 0.5M
2023-04-17 22.45 22.45 22.30 22.38 0.3M
2023-04-14 22.33 22.45 22.13 22.33 0.3M
2023-04-13 22.35 22.42 22.26 22.31 0.3M
2023-04-12 22.38 22.42 22.18 22.37 0.3M
2023-04-11 22.45 22.52 22.08 22.28 0.5M
2023-04-10 22.84 22.93 22.36 22.45 0.7M
2023-04-07 23.03 23.03 22.79 22.85 0.6M
2023-04-06 22.88 23.03 22.75 22.97 0.3M
2023-04-04 23.25 23.36 22.89 22.89 0.7M
2023-04-03 23.11 23.39 23.08 23.28 0.6M
2023-03-31 23.05 23.25 23.01 23.22 0.5M
2023-03-30 23.27 23.27 23.03 23.11 0.4M
2023-03-29 23.56 23.64 23.04 23.15 0.7M
2023-03-28 23.36 23.67 23.22 23.64 0.8M
2023-03-27 23.38 23.46 23.11 23.42 0.5M
2023-03-24 23.48 23.62 23.33 23.44 0.7M
2023-03-23 23.17 23.61 23.11 23.56 1.0M
2023-03-22 22.90 23.20 22.86 23.20 0.6M
2023-03-21 22.71 22.96 22.63 22.95 0.5M
2023-03-20 22.92 23.15 22.69 22.72 0.5M
2023-03-17 22.62 23.13 22.60 23.00 0.6M
2023-03-16 22.80 22.91 22.53 22.59 0.5M
2023-03-15 22.53 23.09 22.53 22.97 0.7M
2023-03-14 22.80 22.83 22.15 22.53 1.0M
2023-03-13 23.06 23.45 22.75 22.90 1.0M
2023-03-10 23.76 24.16 23.20 23.21 1.6M
2023-03-09 22.79 24.08 22.79 23.74 2.5M
2023-03-08 22.26 22.76 22.26 22.74 0.5M
2023-03-07 22.76 22.80 22.26 22.26 0.5M
2023-03-06 22.75 22.94 22.71 22.80 0.3M
2023-03-03 22.82 22.94 22.71 22.81 0.2M
2023-03-02 23.01 23.04 22.79 22.86 0.4M
2023-03-01 22.68 22.95 22.56 22.95 0.5M
2023-02-28 22.55 22.70 22.40 22.62 0.3M
2023-02-27 22.72 22.78 22.43 22.44 0.4M
2023-02-24 23.00 23.00 22.64 22.82 0.3M
2023-02-23 22.80 23.08 22.75 22.87 0.4M
2023-02-22 23.05 23.05 22.70 22.90 0.4M
2023-02-21 22.93 23.17 22.80 22.92 0.4M
2023-02-20 22.65 22.94 22.58 22.88 0.5M
2023-02-17 22.59 23.21 22.59 22.67 0.7M
2023-02-16 23.42 23.48 22.48 22.60 0.9M
2023-02-15 23.33 23.49 23.22 23.37 0.7M
2023-02-14 23.06 23.41 23.06 23.33 0.8M
2023-02-13 22.95 23.12 22.90 23.08 0.4M
2023-02-10 22.84 23.13 22.82 22.95 0.7M
2023-02-09 22.55 22.88 22.45 22.83 0.5M
2023-02-08 22.80 22.80 22.50 22.52 0.4M
2023-02-07 22.53 22.80 22.50 22.72 0.5M
2023-02-06 22.38 22.66 22.28 22.59 0.4M
2023-02-03 22.42 22.54 22.22 22.48 0.5M
2023-02-02 22.51 22.59 22.40 22.46 0.4M
2023-02-01 22.15 22.54 22.06 22.51 0.6M
2023-01-31 22.01 22.18 21.94 22.16 0.3M
2023-01-30 22.05 22.18 21.98 22.02 0.5M
2023-01-20 21.73 21.90 21.73 21.88 0.3M
2023-01-19 21.50 21.76 21.50 21.76 0.2M
2023-01-18 21.50 21.61 21.40 21.56 0.2M
2023-01-17 21.65 21.70 21.47 21.50 0.2M
2023-01-16 21.29 21.65 21.29 21.65 0.3M
2023-01-13 21.23 21.43 21.15 21.33 0.2M
2023-01-12 21.33 21.50 21.22 21.23 0.3M
2023-01-11 21.37 21.55 21.23 21.28 0.2M
2023-01-10 21.74 21.74 21.33 21.41 0.3M
2023-01-09 21.82 21.82 21.49 21.62 0.4M
2023-01-06 21.94 21.94 21.71 21.72 0.4M
2023-01-05 21.79 21.91 21.70 21.78 0.4M
2023-01-04 21.69 21.90 21.60 21.79 0.6M
2023-01-03 21.18 22.06 20.80 21.75 1.2M