Jing Jin Electric Technologies Co Ltd (688280)

688280
🏛️ 中国 →
8.50
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 8.62 8.69 8.55 8.67 779.7K
09:35 8.68 8.70 8.63 8.69 463.9K
09:40 8.69 8.74 8.63 8.65 689.9K
09:45 8.65 8.67 8.63 8.63 491.1K
09:50 8.62 8.65 8.59 8.59 353.6K
09:55 8.59 8.63 8.57 8.61 256.5K
10:00 8.61 8.61 8.57 8.58 363.3K
10:05 8.58 8.59 8.53 8.53 646.8K
10:10 8.53 8.53 8.49 8.51 575.4K
10:15 8.51 8.53 8.50 8.53 280.6K
10:20 8.53 8.54 8.51 8.53 186.7K
10:25 8.54 8.57 8.54 8.56 144.1K
10:30 8.56 8.57 8.54 8.57 199.7K
10:35 8.58 8.59 8.56 8.58 118.0K
10:40 8.58 8.58 8.55 8.55 198.1K
10:45 8.56 8.58 8.56 8.58 89.8K
10:50 8.58 8.59 8.55 8.59 263.2K
10:55 8.59 8.62 8.58 8.62 269.4K
11:00 8.61 8.63 8.60 8.62 342.3K
11:05 8.62 8.63 8.61 8.62 205.3K
11:10 8.63 8.63 8.59 8.59 269.4K
11:15 8.62 8.64 8.60 8.64 346.0K
11:20 8.64 8.65 8.63 8.64 175.7K
11:25 8.65 8.65 8.60 8.64 365.0K
13:00 8.64 8.64 8.59 8.59 469.1K
13:05 8.59 8.61 8.56 8.59 354.4K
13:10 8.56 8.58 8.55 8.55 278.8K
13:15 8.56 8.57 8.55 8.56 173.5K
13:20 8.57 8.57 8.53 8.57 338.8K
13:25 8.58 8.58 8.56 8.57 95.2K
13:30 8.57 8.59 8.56 8.58 526.7K
13:35 8.58 8.59 8.56 8.56 195.8K
13:40 8.57 8.58 8.55 8.58 184.9K
13:45 8.58 8.61 8.57 8.60 157.2K
13:50 8.60 8.61 8.59 8.61 164.2K
13:55 8.61 8.61 8.57 8.59 203.4K
14:00 8.58 8.65 8.58 8.60 787.7K
14:05 8.60 8.61 8.59 8.59 246.2K
14:10 8.58 8.61 8.58 8.60 155.0K
14:15 8.61 8.61 8.60 8.61 116.3K
14:20 8.61 8.62 8.55 8.59 493.2K
14:25 8.58 8.64 8.58 8.60 321.3K
14:30 8.60 8.62 8.59 8.61 118.4K
14:35 8.61 8.63 8.61 8.63 130.7K
14:40 8.63 8.64 8.61 8.63 254.2K
14:45 8.63 8.63 8.62 8.63 233.5K
14:50 8.62 8.63 8.61 8.63 555.9K
14:55 8.62 8.63 8.60 8.63 212.8K
日付 始値 高値 安値 終値 出来高
2025-09-26 8.70 8.85 8.48 8.50 16.4M
2025-09-25 8.65 9.08 8.63 8.73 23.3M
2025-09-24 8.62 8.74 8.49 8.62 15.0M
2025-09-23 8.68 8.76 8.36 8.66 19.4M
2025-09-22 8.73 8.91 8.63 8.71 13.5M
2025-09-19 9.04 9.06 8.71 8.76 18.6M
2025-09-18 9.29 9.43 8.89 9.04 29.1M
2025-09-17 9.10 9.37 9.01 9.26 24.7M
2025-09-16 8.91 9.15 8.89 9.09 21.0M
2025-09-15 8.76 9.28 8.76 8.87 23.0M
2025-09-12 8.80 8.96 8.73 8.84 16.4M
2025-09-11 8.60 8.97 8.44 8.88 21.7M
2025-09-10 8.90 9.12 8.61 8.65 21.8M
2025-09-09 9.11 9.30 8.85 8.90 17.4M
2025-09-08 8.95 9.29 8.89 9.10 21.0M
2025-09-05 8.96 9.05 8.75 9.03 22.4M
2025-09-04 9.30 9.47 8.60 8.79 35.1M
2025-09-03 9.65 9.70 9.16 9.25 27.0M
2025-09-02 9.71 9.84 9.27 9.61 47.5M
2025-09-01 9.10 10.48 9.04 9.71 66.2M
2025-08-29 9.37 9.45 8.90 9.00 45.1M
2025-08-28 9.88 10.20 9.02 9.37 88.6M
2025-08-27 8.49 10.20 8.49 10.20 65.1M
2025-08-26 8.50 8.63 8.43 8.50 15.8M
2025-08-25 8.52 8.62 8.40 8.52 26.0M
2025-08-22 8.26 8.65 8.23 8.53 29.7M
2025-08-21 8.35 8.46 8.21 8.28 14.4M
2025-08-20 8.34 8.40 8.17 8.33 13.8M
2025-08-19 8.43 8.51 8.26 8.40 18.1M
2025-08-18 8.25 8.49 8.22 8.42 22.9M
2025-08-15 7.95 8.25 7.94 8.25 18.2M
2025-08-14 8.30 8.30 7.92 7.96 25.1M
2025-08-13 8.29 8.50 8.24 8.27 22.3M
2025-08-12 8.55 8.59 8.16 8.29 24.5M
2025-08-11 8.13 8.75 8.10 8.61 33.0M
2025-08-08 8.21 8.24 8.02 8.10 18.7M
2025-08-07 8.38 8.52 8.12 8.20 29.9M
2025-08-06 8.35 8.45 8.28 8.38 24.7M
2025-08-05 8.19 8.38 8.01 8.38 34.3M
2025-08-04 7.72 8.47 7.72 8.19 49.2M
2025-08-01 7.56 7.69 7.50 7.56 11.8M
2025-07-31 7.72 7.86 7.55 7.59 16.2M
2025-07-30 7.82 7.82 7.65 7.77 18.3M
2025-07-29 7.57 8.04 7.57 7.84 27.3M
2025-07-28 7.52 7.65 7.49 7.61 13.1M
2025-07-25 7.44 7.52 7.36 7.50 11.1M
2025-07-24 7.37 7.61 7.37 7.46 13.4M
2025-07-23 7.42 7.48 7.36 7.39 12.0M
2025-07-22 7.56 7.65 7.41 7.43 15.6M
2025-07-21 7.58 7.69 7.52 7.60 15.3M
2025-07-18 7.58 7.82 7.49 7.58 18.1M
2025-07-17 7.46 7.59 7.39 7.57 16.4M
2025-07-16 7.39 7.69 7.35 7.47 19.0M
2025-07-15 7.53 7.54 7.33 7.39 18.3M
2025-07-14 7.17 7.79 7.17 7.53 31.1M
2025-07-11 7.18 7.26 7.11 7.22 10.1M
2025-07-10 7.23 7.30 7.14 7.19 10.0M
2025-07-09 7.33 7.42 7.23 7.23 12.8M
2025-07-08 7.21 7.38 7.16 7.33 16.1M
2025-07-07 7.16 7.29 7.12 7.25 17.1M
2025-07-04 7.12 7.58 7.07 7.17 34.7M
2025-07-03 7.15 7.20 7.08 7.10 9.8M
2025-07-02 7.21 7.24 7.06 7.13 11.3M
2025-07-01 7.27 7.32 7.10 7.22 15.3M
2025-06-30 7.15 7.29 7.06 7.27 16.4M
2025-06-27 7.14 7.21 7.09 7.10 11.2M
2025-06-26 7.11 7.23 7.07 7.09 16.7M
2025-06-25 7.11 7.29 7.09 7.16 19.9M
2025-06-24 6.81 7.19 6.78 7.17 26.7M
2025-06-23 6.56 6.78 6.52 6.75 11.2M
2025-06-20 6.72 6.79 6.58 6.62 11.1M
2025-06-19 6.80 6.95 6.68 6.70 11.0M
2025-06-18 6.80 6.86 6.70 6.84 11.9M
2025-06-17 6.92 6.99 6.78 6.82 11.9M
2025-06-16 6.86 7.02 6.85 6.90 11.4M
2025-06-13 7.26 7.26 6.88 6.90 23.1M
2025-06-12 7.24 7.32 7.21 7.26 11.4M
2025-06-11 7.20 7.46 7.19 7.30 17.5M
2025-06-10 7.36 7.37 7.10 7.17 16.2M
2025-06-09 7.23 7.42 7.20 7.29 21.3M
2025-06-06 7.47 7.56 7.14 7.27 38.5M
2025-06-05 7.75 7.84 7.58 7.80 17.2M
2025-06-04 7.85 7.90 7.67 7.75 24.1M
2025-06-03 7.35 7.83 7.35 7.77 46.0M
2025-05-30 8.01 8.10 7.32 7.34 55.1M
2025-05-29 7.26 8.66 7.23 8.27 83.7M
2025-05-28 7.57 7.74 7.18 7.22 31.4M
2025-05-27 7.37 7.70 7.22 7.59 30.2M
2025-05-26 7.47 7.53 7.28 7.37 21.1M
2025-05-23 7.50 7.64 7.37 7.46 21.6M
2025-05-22 7.37 7.63 7.37 7.48 29.4M
2025-05-21 7.84 7.90 7.32 7.33 37.4M
2025-05-20 8.01 8.06 7.72 7.87 33.5M
2025-05-19 7.87 8.08 7.72 7.97 37.5M
2025-05-16 7.79 8.08 7.70 7.79 40.7M
2025-05-15 7.97 8.06 7.69 7.71 39.8M
2025-05-14 7.66 8.31 7.60 8.10 74.9M
2025-05-13 7.95 8.24 7.71 7.73 59.4M
2025-05-12 7.87 8.07 7.80 7.98 55.4M
2025-05-09 8.60 8.76 7.97 7.98 77.2M
2025-05-08 9.66 9.88 8.49 8.90 106.2M
2025-05-07 9.45 10.06 9.35 10.06 92.1M
2025-05-06 7.30 8.38 7.30 8.38 59.4M
2025-04-30 6.20 6.98 6.08 6.98 57.1M
2025-04-29 5.34 5.82 5.34 5.82 17.2M
2025-04-28 4.90 4.90 4.70 4.85 7.8M
2025-04-25 4.79 4.95 4.78 4.86 7.5M
2025-04-24 4.82 4.89 4.72 4.78 5.4M
2025-04-23 4.69 4.88 4.69 4.86 7.7M
2025-04-22 4.65 4.75 4.60 4.67 4.4M
2025-04-21 4.56 4.72 4.50 4.72 6.5M
2025-04-18 4.56 4.60 4.45 4.56 6.2M
2025-04-17 4.55 4.65 4.47 4.56 7.2M
2025-04-16 4.73 4.78 4.49 4.56 8.3M
2025-04-15 4.82 4.83 4.68 4.78 8.5M
2025-04-14 4.68 4.88 4.65 4.74 9.7M
2025-04-11 4.47 4.69 4.46 4.59 8.3M
2025-04-10 4.49 4.63 4.44 4.52 10.9M
2025-04-09 4.21 4.39 3.88 4.36 15.7M
2025-04-08 4.36 4.53 4.14 4.29 12.2M
2025-04-07 5.00 5.00 4.23 4.24 15.5M
2025-04-03 5.42 5.54 5.25 5.29 6.6M
2025-04-02 5.37 5.58 5.37 5.45 5.0M
2025-04-01 5.51 5.64 5.39 5.42 6.8M
2025-03-31 5.56 5.57 5.34 5.50 6.5M
2025-03-28 5.73 5.77 5.55 5.55 6.3M
2025-03-27 5.92 5.99 5.67 5.69 10.4M
2025-03-26 5.59 6.18 5.59 5.93 14.7M
2025-03-25 5.62 5.88 5.48 5.62 10.3M
2025-03-24 5.83 5.85 5.42 5.55 13.3M
2025-03-21 6.16 6.17 5.80 5.83 14.5M
2025-03-20 6.07 6.35 5.93 6.19 18.1M
2025-03-19 5.95 6.33 5.82 6.09 18.6M
2025-03-18 5.68 6.06 5.62 5.91 16.9M
2025-03-17 5.59 5.70 5.48 5.68 7.6M
2025-03-14 5.51 5.61 5.40 5.59 6.9M
2025-03-13 5.65 5.74 5.44 5.51 10.0M
2025-03-12 5.75 5.80 5.65 5.68 7.9M
2025-03-11 5.71 5.78 5.62 5.73 8.7M
2025-03-10 5.68 5.82 5.63 5.80 13.0M
2025-03-07 5.75 5.77 5.59 5.63 10.4M
2025-03-06 5.62 5.85 5.62 5.72 17.4M
2025-03-05 5.55 5.59 5.41 5.54 11.3M
2025-03-04 5.44 5.70 5.42 5.56 10.2M
2025-03-03 5.40 5.67 5.31 5.47 14.3M
2025-02-28 5.63 5.74 5.40 5.42 15.5M
2025-02-27 5.97 5.97 5.60 5.72 23.7M
2025-02-26 5.43 6.06 5.40 5.90 43.7M
2025-02-25 5.29 5.57 5.22 5.49 32.5M
2025-02-24 4.99 5.68 4.91 5.52 29.6M
2025-02-21 5.08 5.10 4.94 5.00 6.7M
2025-02-20 5.01 5.03 4.94 5.00 5.2M
2025-02-19 4.87 5.03 4.81 5.00 7.3M
2025-02-18 4.95 4.99 4.83 4.84 5.8M
2025-02-17 4.93 5.02 4.91 4.97 5.6M
2025-02-14 4.91 5.02 4.89 4.92 5.4M
2025-02-13 5.05 5.05 4.92 4.93 6.4M
2025-02-12 5.00 5.15 4.94 5.05 8.1M
2025-02-11 5.10 5.13 4.97 5.01 6.2M
2025-02-10 4.96 5.10 4.91 5.09 7.2M
2025-02-07 4.83 5.02 4.83 4.96 7.5M
2025-02-06 4.78 4.86 4.70 4.86 6.8M
2025-02-05 4.57 4.88 4.50 4.79 9.2M
2025-01-27 4.57 4.60 4.48 4.51 4.7M
2025-01-24 4.41 4.56 4.35 4.53 6.9M
2025-01-23 4.40 4.51 4.34 4.40 5.5M
2025-01-22 4.39 4.55 4.29 4.34 5.5M
2025-01-21 4.36 4.39 4.23 4.30 3.4M
2025-01-20 4.35 4.44 4.30 4.32 3.6M
2025-01-17 4.27 4.37 4.27 4.32 4.2M
2025-01-16 4.33 4.40 4.26 4.28 4.0M
2025-01-15 4.36 4.39 4.28 4.31 4.7M
2025-01-14 4.15 4.38 4.08 4.37 6.0M
2025-01-13 4.01 4.11 3.92 4.04 5.2M
2025-01-10 4.16 4.24 4.01 4.01 4.2M
2025-01-09 4.11 4.26 4.11 4.20 3.5M
2025-01-08 4.24 4.24 4.02 4.14 4.4M
2025-01-07 4.10 4.22 4.07 4.22 3.3M
2025-01-06 4.07 4.20 3.93 4.06 4.9M
2025-01-03 4.33 4.35 4.03 4.08 5.4M
2025-01-02 4.44 4.50 4.23 4.27 4.9M