Zhejiang Jiemei Electronic and Technology Co Ltd (002859)

002859
🏛️ 중국 →
31.18
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
2022-12-30 27.55 28.35 27.43 28.23 2.3M
2022-12-29 27.44 28.08 27.06 27.52 1.4M
2022-12-28 27.18 27.55 27.18 27.37 1.4M
2022-12-27 28.00 28.45 27.15 27.48 1.5M
2022-12-26 26.41 27.88 26.16 27.76 2.4M
2022-12-23 26.39 26.61 25.92 26.40 2.8M
2022-12-22 27.19 27.46 26.59 26.60 2.0M
2022-12-21 27.30 27.81 26.76 27.16 2.1M
2022-12-20 27.01 27.50 26.88 27.30 1.3M
2022-12-19 27.78 27.98 27.06 27.18 1.8M
2022-12-16 28.21 28.46 27.65 27.81 1.5M
2022-12-15 27.85 29.49 27.71 28.45 4.8M
2022-12-14 28.39 28.96 27.70 27.85 3.7M
2022-12-13 28.82 29.50 27.77 28.05 4.9M
2022-12-12 29.22 29.50 28.85 29.08 2.5M
2022-12-09 28.36 29.68 28.18 29.19 3.3M
2022-12-08 28.95 28.95 28.25 28.39 1.5M
2022-12-07 28.50 28.81 27.84 28.69 3.3M
2022-12-06 27.18 28.76 27.02 28.09 5.2M
2022-12-05 27.38 28.28 27.02 27.32 3.7M
2022-12-02 27.15 27.35 26.78 27.16 1.6M
2022-12-01 27.20 27.38 26.35 27.15 3.0M
2022-11-30 26.70 27.06 26.33 26.54 1.2M
2022-11-29 26.50 27.45 26.45 26.71 3.2M
2022-11-28 25.88 26.38 25.85 26.11 2.2M
2022-11-25 26.80 27.00 26.20 26.38 1.6M
2022-11-24 27.10 27.31 26.51 26.97 1.4M
2022-11-23 26.60 27.46 26.00 27.05 3.0M
2022-11-22 27.00 27.56 26.66 26.79 2.2M
2022-11-21 27.57 27.80 26.90 27.16 3.0M
2022-11-18 28.13 29.88 27.55 27.60 6.6M
2022-11-17 28.10 28.42 27.43 28.18 4.1M
2022-11-16 28.93 29.03 27.89 28.28 4.7M
2022-11-15 26.72 29.18 26.72 28.68 12.5M
2022-11-14 26.28 27.25 26.26 26.55 3.5M
2022-11-11 27.40 27.86 26.26 26.51 5.2M
2022-11-10 25.99 27.01 25.90 27.00 6.2M
2022-11-09 25.38 26.66 24.60 26.27 5.1M
2022-11-08 25.92 26.49 25.17 25.33 2.1M
2022-11-07 25.13 26.23 25.02 25.90 4.2M
2022-11-04 24.47 25.30 24.40 25.09 2.6M
2022-11-03 23.90 24.69 23.66 24.51 2.3M
2022-11-02 23.45 24.33 23.01 23.92 4.3M
2022-11-01 22.40 23.30 22.37 23.22 3.7M
2022-10-31 22.26 22.79 22.18 22.40 1.8M
2022-10-28 23.17 23.58 22.10 22.26 2.3M
2022-10-27 22.89 23.90 22.82 23.29 2.5M
2022-10-26 22.40 23.60 21.53 23.06 4.7M
2022-10-25 22.19 23.28 22.19 22.53 3.2M
2022-10-24 23.05 23.67 22.66 23.24 2.3M
2022-10-21 23.59 23.69 23.00 23.03 1.3M
2022-10-20 23.36 24.00 22.69 23.59 1.8M
2022-10-19 24.10 24.10 23.30 23.36 1.2M
2022-10-18 23.75 24.05 23.61 24.00 1.0M
2022-10-17 23.00 23.90 22.98 23.79 1.4M
2022-10-14 22.60 23.29 22.59 23.08 1.3M
2022-10-13 22.02 22.93 22.02 22.48 1.4M
2022-10-12 21.78 22.35 20.88 22.27 3.6M
2022-10-11 22.85 22.99 21.78 21.80 3.8M
2022-10-10 23.90 23.90 22.78 22.82 1.8M
2022-09-30 24.30 24.43 23.59 24.09 1.6M
2022-09-29 24.34 25.20 24.30 24.45 2.0M
2022-09-28 24.59 24.78 24.20 24.29 2.1M
2022-09-27 24.22 24.60 23.91 24.48 2.1M
2022-09-26 23.39 24.26 23.31 23.85 1.8M
2022-09-23 23.90 24.15 22.96 23.60 2.5M
2022-09-22 23.60 24.14 23.27 23.98 1.9M
2022-09-21 23.37 24.05 22.92 23.69 2.6M
2022-09-20 23.94 24.31 23.27 23.43 2.4M
2022-09-19 23.80 23.90 23.12 23.66 1.3M
2022-09-16 23.90 24.50 23.60 23.76 2.3M
2022-09-15 24.93 24.93 23.66 23.93 2.9M
2022-09-14 24.66 25.30 24.56 24.84 1.6M
2022-09-13 25.26 25.50 24.92 25.00 1.3M
2022-09-09 25.38 25.66 24.95 25.13 1.1M
2022-09-08 25.52 25.98 25.25 25.35 1.6M
2022-09-07 25.24 26.27 25.06 25.67 2.9M
2022-09-06 25.16 25.42 24.55 25.32 3.0M
2022-09-05 25.21 25.57 24.67 25.15 2.2M
2022-09-02 24.81 25.58 24.58 25.21 2.4M
2022-09-01 25.00 25.05 24.55 24.68 2.3M
2022-08-31 25.50 25.81 24.82 24.91 3.3M
2022-08-30 26.33 26.33 25.37 25.50 3.7M
2022-08-29 25.50 26.62 25.20 26.09 3.3M
2022-08-26 26.08 26.50 25.73 25.75 2.5M
2022-08-25 26.06 26.45 25.80 25.97 3.5M
2022-08-24 27.09 27.20 25.80 25.90 5.9M
2022-08-23 27.98 28.09 26.70 26.99 5.1M
2022-08-22 27.29 29.00 27.27 27.90 7.1M
2022-08-19 27.74 28.50 27.44 27.50 5.8M
2022-08-18 27.98 28.04 27.40 27.75 4.5M
2022-08-17 27.64 28.30 27.21 27.99 4.9M
2022-08-16 27.33 28.35 27.02 27.64 4.4M
2022-08-15 26.74 27.42 26.31 27.31 3.9M
2022-08-12 27.74 27.80 26.80 26.86 3.3M
2022-08-11 27.25 27.69 27.10 27.38 3.0M
2022-08-10 26.67 27.66 26.50 27.27 4.7M
2022-08-09 25.75 27.11 25.58 26.80 4.7M
2022-08-08 26.70 26.71 25.72 25.96 4.2M
2022-08-05 24.99 26.30 24.66 26.29 7.3M
2022-08-04 25.07 25.39 24.51 24.82 3.2M
2022-08-03 24.79 26.12 24.71 24.79 5.9M
2022-08-02 24.68 25.20 23.85 24.65 5.9M
2022-08-01 24.08 24.99 23.44 24.96 3.9M
2022-07-29 24.82 24.87 24.10 24.24 3.0M
2022-07-28 24.68 25.62 24.67 24.87 3.4M
2022-07-27 24.36 24.64 24.20 24.46 1.8M
2022-07-26 24.35 24.86 24.12 24.35 1.7M
2022-07-25 24.95 25.12 24.17 24.53 3.3M
2022-07-22 25.70 26.10 24.82 25.02 4.0M
2022-07-21 25.38 26.34 25.18 25.81 4.2M
2022-07-20 24.23 25.57 24.15 25.42 5.4M
2022-07-19 23.85 24.65 23.75 24.09 3.3M
2022-07-18 24.21 24.39 23.65 23.85 3.6M
2022-07-15 23.10 24.78 22.88 24.18 7.0M
2022-07-14 22.88 23.46 22.79 23.09 2.4M
2022-07-13 23.00 23.47 22.76 22.97 3.2M
2022-07-12 24.20 24.44 23.19 23.24 4.2M
2022-07-11 25.11 25.11 24.07 24.18 4.5M
2022-07-08 25.85 25.98 25.10 25.19 3.1M
2022-07-07 25.89 26.21 25.23 25.69 4.2M
2022-07-06 25.44 26.26 25.20 25.76 4.0M
2022-07-05 26.42 26.59 24.95 25.45 4.6M
2022-07-04 27.16 27.27 26.00 26.43 4.6M
2022-07-01 27.65 27.70 26.85 27.16 3.4M
2022-06-30 27.84 27.90 26.75 27.52 4.0M
2022-06-29 28.07 28.39 27.00 27.07 5.4M
2022-06-28 27.78 27.98 27.18 27.92 5.3M
2022-06-27 26.55 27.98 26.26 27.76 7.6M
2022-06-24 26.84 27.08 26.34 26.47 4.8M
2022-06-23 26.33 26.97 25.81 26.72 5.1M
2022-06-22 27.00 28.00 26.15 26.23 14.5M
2022-06-21 26.20 26.40 25.14 25.48 4.0M
2022-06-20 24.39 26.20 24.25 25.62 7.0M
2022-06-17 23.98 24.24 23.33 24.18 3.1M
2022-06-16 24.09 24.48 23.90 23.95 2.8M
2022-06-15 24.04 24.64 24.01 24.13 3.4M
2022-06-14 24.14 24.20 23.42 24.07 2.3M
2022-06-13 24.40 25.08 24.08 24.34 3.1M
2022-06-10 24.20 24.74 24.14 24.63 1.6M
2022-06-09 24.60 25.30 24.17 24.61 3.1M
2022-06-08 25.15 25.40 24.46 24.80 2.4M
2022-06-07 24.99 25.59 24.91 25.16 2.8M
2022-06-06 24.91 25.20 24.72 24.97 2.9M
2022-06-02 24.98 25.29 24.44 24.91 4.7M
2022-06-01 23.50 25.87 23.50 25.19 9.9M
2022-05-31 22.96 23.57 22.66 23.52 2.5M
2022-05-30 22.83 23.00 22.54 22.92 1.1M
2022-05-27 22.86 23.16 22.42 22.82 1.4M
2022-05-26 23.09 23.19 22.41 22.77 2.0M
2022-05-25 23.16 23.37 22.50 23.06 3.4M
2022-05-24 24.26 24.54 23.00 23.33 4.5M
2022-05-23 24.02 24.35 23.93 24.25 1.3M
2022-05-20 24.49 24.59 24.00 24.26 1.6M
2022-05-19 23.55 24.38 23.40 24.31 1.7M
2022-05-18 24.55 24.55 23.80 23.88 2.6M
2022-05-17 24.33 24.70 23.98 24.65 4.4M
2022-05-16 23.70 24.50 23.32 24.10 3.5M
2022-05-13 23.70 23.82 23.24 23.53 2.0M
2022-05-12 23.60 23.86 23.23 23.65 3.0M
2022-05-11 22.43 24.09 22.34 23.87 6.5M
2022-05-10 22.06 22.82 21.89 22.30 2.4M
2022-05-09 22.57 22.80 22.16 22.35 2.0M
2022-05-06 22.31 22.92 22.01 22.70 3.0M
2022-05-05 23.35 23.88 23.09 23.16 4.3M
2022-04-29 21.77 23.88 21.26 23.72 6.7M
2022-04-28 22.68 22.75 21.95 22.07 2.4M
2022-04-27 21.80 23.30 21.65 22.89 3.4M
2022-04-26 21.37 22.54 20.98 21.97 6.3M
2022-04-25 22.89 22.95 21.16 21.23 5.5M
2022-04-22 23.80 23.87 22.78 23.07 3.3M
2022-04-21 24.64 25.00 23.81 23.88 4.0M
2022-04-20 23.74 24.95 23.66 24.76 6.9M
2022-04-19 24.77 25.80 23.60 24.01 5.5M
2022-04-18 23.24 24.34 22.77 24.15 3.4M
2022-04-15 23.55 23.55 22.88 23.00 2.5M
2022-04-14 22.76 23.85 22.72 23.55 4.9M
2022-04-13 23.68 23.68 22.54 22.66 5.4M
2022-04-12 23.79 24.07 23.03 23.60 5.8M
2022-04-11 24.82 24.88 24.00 24.09 4.2M
2022-04-08 24.78 25.15 24.00 24.75 3.9M
2022-04-07 25.50 25.50 24.58 24.63 3.7M
2022-04-06 25.76 25.76 24.92 25.33 4.5M
2022-04-01 25.81 26.19 25.47 25.79 3.4M
2022-03-31 26.59 26.59 25.90 26.05 2.3M
2022-03-30 26.26 26.66 26.08 26.50 2.3M
2022-03-29 26.80 26.80 25.88 26.14 4.0M
2022-03-28 26.80 27.10 26.33 26.51 4.0M
2022-03-25 27.68 27.70 26.96 27.01 3.5M
2022-03-24 27.13 27.72 26.68 27.45 4.1M
2022-03-23 27.58 27.58 27.11 27.28 2.2M
2022-03-22 27.39 27.58 26.93 27.24 2.6M
2022-03-21 27.19 27.54 26.86 27.24 2.8M
2022-03-18 27.30 27.34 26.70 27.08 3.5M
2022-03-17 27.20 27.76 27.01 27.35 5.1M
2022-03-16 26.68 27.07 25.72 27.00 5.5M
2022-03-15 27.41 27.50 26.12 26.15 5.3M
2022-03-14 28.35 28.48 27.52 27.56 4.3M
2022-03-11 28.50 29.00 27.35 28.95 8.6M
2022-03-10 28.88 29.45 28.79 28.87 6.3M
2022-03-09 28.23 28.68 27.40 28.22 5.5M
2022-03-08 28.71 29.08 27.92 28.00 4.3M
2022-03-07 29.02 29.16 28.48 28.63 5.0M
2022-03-04 29.70 30.19 29.13 29.17 4.5M
2022-03-03 31.47 31.76 29.38 30.00 7.2M
2022-03-02 31.61 31.67 30.88 31.13 2.7M
2022-03-01 31.53 31.80 31.16 31.74 3.3M
2022-02-28 31.56 31.68 30.80 31.51 6.0M
2022-02-25 32.88 33.29 31.47 31.60 7.9M
2022-02-24 33.00 33.68 32.18 32.50 4.5M
2022-02-23 31.27 33.43 31.27 33.28 6.9M
2022-02-22 32.59 32.59 30.48 31.15 3.7M
2022-02-21 31.99 31.99 31.18 31.59 3.4M
2022-02-18 32.50 32.50 31.78 32.11 2.2M
2022-02-17 31.59 32.66 31.51 32.56 2.9M
2022-02-16 32.25 32.25 31.61 31.66 2.4M
2022-02-15 30.79 32.17 30.60 31.90 3.7M
2022-02-14 30.57 31.15 30.27 30.68 2.7M
2022-02-11 31.53 31.96 30.83 30.93 3.6M
2022-02-10 31.73 32.07 31.20 31.55 4.0M
2022-02-09 31.91 32.10 30.68 31.62 4.3M
2022-02-08 32.20 32.37 31.25 31.94 2.9M
2022-02-07 33.65 33.78 32.12 32.27 3.7M
2022-01-28 32.98 33.50 32.30 32.74 3.5M
2022-01-27 33.64 33.87 32.20 33.00 6.3M
2022-01-26 32.77 33.59 32.68 33.38 4.1M
2022-01-25 33.71 34.40 32.72 32.77 5.2M
2022-01-24 33.03 34.38 32.81 33.97 3.5M
2022-01-21 33.55 34.41 33.23 33.36 3.2M
2022-01-20 35.13 35.22 33.46 33.60 4.7M
2022-01-19 35.39 36.38 34.61 34.85 3.9M
2022-01-18 36.35 36.78 34.87 35.63 5.6M
2022-01-17 34.95 37.15 34.72 36.39 6.7M
2022-01-14 34.02 35.12 34.00 34.69 3.0M
2022-01-13 35.31 35.68 34.29 34.31 3.4M
2022-01-12 33.87 35.98 33.87 35.45 6.1M
2022-01-11 34.13 34.43 33.62 33.70 3.8M
2022-01-10 34.20 34.77 33.95 34.40 3.2M
2022-01-07 35.12 35.46 34.20 34.20 2.8M
2022-01-06 34.01 35.40 34.01 35.22 3.5M
2022-01-05 35.62 35.95 34.06 34.38 7.2M
2022-01-04 37.20 37.21 35.45 35.61 4.5M