Shandong Jinjing Science and Technology Stock Co Ltd (600586)

600586
🏛️ 中国 →
4.98
最終更新: 2025-09-30
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 8.87 8.96 8.60 8.71 26.7M
2022-12-29 9.02 9.11 8.79 8.83 32.8M
2022-12-28 9.32 9.32 8.98 9.04 39.2M
2022-12-27 9.06 9.52 8.82 9.41 56.0M
2022-12-26 8.51 9.11 8.46 9.04 39.6M
2022-12-23 8.53 8.69 8.45 8.52 19.3M
2022-12-22 8.97 9.01 8.48 8.58 34.4M
2022-12-21 9.00 9.16 8.84 8.96 29.2M
2022-12-20 8.89 9.14 8.76 9.05 26.5M
2022-12-19 9.23 9.38 8.83 8.99 38.3M
2022-12-16 9.55 9.60 9.14 9.22 50.2M
2022-12-15 9.53 9.70 9.37 9.67 44.6M
2022-12-14 9.62 9.74 9.38 9.54 44.5M
2022-12-13 9.81 9.83 9.53 9.64 47.0M
2022-12-12 10.16 10.21 9.68 9.78 63.7M
2022-12-09 9.98 10.27 9.81 10.09 64.8M
2022-12-08 9.82 10.39 9.62 9.94 85.8M
2022-12-07 10.18 10.23 9.76 9.90 90.3M
2022-12-06 9.66 10.40 9.62 10.25 131.4M
2022-12-05 9.10 9.92 9.08 9.65 158.0M
2022-12-02 8.77 9.27 8.71 9.02 135.1M
2022-12-01 8.24 9.03 8.24 9.03 155.7M
2022-11-30 8.01 8.37 7.95 8.21 61.3M
2022-11-29 7.79 8.05 7.74 7.98 43.5M
2022-11-28 7.69 7.74 7.46 7.73 26.0M
2022-11-25 7.87 7.88 7.72 7.77 18.8M
2022-11-24 7.88 7.91 7.78 7.85 23.1M
2022-11-23 7.72 7.89 7.59 7.87 31.2M
2022-11-22 7.93 7.96 7.70 7.73 30.8M
2022-11-21 7.86 7.96 7.77 7.95 28.8M
2022-11-18 8.07 8.12 7.89 7.92 32.4M
2022-11-17 8.24 8.26 7.95 8.10 35.3M
2022-11-16 8.46 8.49 8.24 8.26 31.2M
2022-11-15 8.19 8.54 8.17 8.46 44.4M
2022-11-14 8.58 8.78 8.17 8.26 52.0M
2022-11-11 8.79 8.79 8.50 8.55 37.0M
2022-11-10 8.59 8.66 8.46 8.53 34.8M
2022-11-09 8.75 8.79 8.62 8.64 36.4M
2022-11-08 8.93 8.99 8.68 8.74 47.3M
2022-11-07 9.11 9.23 8.76 8.90 64.8M
2022-11-04 8.54 9.08 8.53 8.90 76.7M
2022-11-03 8.20 8.60 8.11 8.48 62.8M
2022-11-02 8.07 8.40 8.02 8.23 53.7M
2022-11-01 8.02 8.31 7.97 8.18 58.6M
2022-10-31 8.03 8.20 7.91 7.97 34.4M
2022-10-28 8.39 8.47 7.98 8.05 49.8M
2022-10-27 8.59 8.81 8.42 8.47 66.7M
2022-10-26 7.80 8.72 7.66 8.56 108.9M
2022-10-25 7.90 8.32 7.78 8.12 77.9M
2022-10-24 8.36 8.48 7.79 7.93 97.2M
2022-10-21 8.74 8.81 8.46 8.49 45.8M
2022-10-20 9.03 9.03 8.57 8.73 57.0M
2022-10-19 9.11 9.35 9.01 9.12 57.3M
2022-10-18 9.18 9.30 9.01 9.14 70.6M
2022-10-17 9.18 9.20 8.91 9.13 94.3M
2022-10-14 8.70 9.43 8.45 9.43 134.9M
2022-10-13 9.00 9.15 8.55 8.57 77.2M
2022-10-12 8.90 9.13 8.48 9.08 70.3M
2022-10-11 8.88 9.13 8.64 8.91 55.2M
2022-10-10 8.91 9.22 8.66 8.80 53.5M
2022-09-30 8.90 8.95 8.67 8.74 51.1M
2022-09-29 9.01 9.10 8.65 8.75 84.4M
2022-09-28 9.97 10.08 9.14 9.14 73.3M
2022-09-27 10.00 10.15 9.70 10.15 47.8M
2022-09-26 9.90 10.23 9.77 9.88 48.7M
2022-09-23 10.55 10.76 9.83 10.00 70.9M
2022-09-22 10.35 10.87 10.19 10.34 64.6M
2022-09-21 10.33 10.68 10.22 10.40 40.5M
2022-09-20 10.41 10.79 10.34 10.51 48.6M
2022-09-19 10.62 10.72 10.09 10.24 50.8M
2022-09-16 10.50 11.05 10.45 10.45 60.7M
2022-09-15 12.00 12.10 10.85 10.85 114.6M
2022-09-14 12.04 12.54 11.84 12.05 73.8M
2022-09-13 12.07 12.59 11.91 12.26 84.9M
2022-09-09 12.40 12.50 11.43 11.94 101.5M
2022-09-08 12.55 12.69 12.31 12.50 97.5M
2022-09-07 11.97 12.75 11.88 12.53 181.7M
2022-09-06 10.64 11.64 10.30 11.64 119.0M
2022-09-05 10.63 10.90 10.34 10.58 70.7M
2022-09-02 10.26 10.70 10.05 10.63 79.8M
2022-09-01 10.69 11.00 10.01 10.28 101.6M
2022-08-31 11.30 11.57 10.77 10.78 86.3M
2022-08-30 11.20 11.58 10.81 11.50 113.6M
2022-08-29 10.97 11.48 10.85 11.32 102.7M
2022-08-26 10.50 11.38 10.34 11.10 145.8M
2022-08-25 10.99 11.07 10.12 10.38 108.2M
2022-08-24 10.83 11.58 10.60 10.97 157.2M
2022-08-23 10.50 11.05 10.45 10.78 101.7M
2022-08-22 10.49 10.55 9.99 10.50 90.1M
2022-08-19 11.00 11.14 10.49 10.50 104.8M
2022-08-18 11.08 11.58 10.92 11.04 144.1M
2022-08-17 11.30 11.83 10.99 11.08 184.9M
2022-08-16 10.70 11.68 10.42 11.26 228.1M
2022-08-15 10.39 10.95 10.29 10.65 172.5M
2022-08-12 10.75 10.90 9.95 10.40 189.9M
2022-08-11 11.02 11.43 10.50 10.78 310.7M
2022-08-10 9.92 10.73 9.92 10.73 293.2M
2022-08-09 10.30 10.93 9.73 9.75 274.1M
2022-08-08 9.47 10.32 9.28 10.32 251.7M
2022-08-05 10.01 10.10 9.31 9.38 227.0M
2022-08-04 9.79 10.34 9.08 10.34 269.9M
2022-08-03 9.75 10.40 9.07 9.40 359.3M
2022-08-02 9.85 9.85 9.54 9.85 351.7M
2022-08-01 8.95 8.95 8.95 8.95 25.3M
2022-07-29 8.14 8.14 8.14 8.14 29.4M
2022-07-28 6.75 7.40 6.73 7.40 61.9M
2022-07-27 6.58 6.74 6.55 6.73 11.4M
2022-07-26 6.56 6.62 6.44 6.61 8.9M
2022-07-25 6.68 6.71 6.51 6.57 10.1M
2022-07-22 6.71 6.80 6.65 6.72 10.5M
2022-07-21 6.81 6.84 6.68 6.69 16.0M
2022-07-20 6.87 6.94 6.80 6.84 10.6M
2022-07-19 6.92 6.95 6.81 6.87 12.7M
2022-07-18 6.70 6.95 6.70 6.93 17.9M
2022-07-15 6.84 6.84 6.65 6.73 20.8M
2022-07-14 6.77 6.96 6.65 6.93 20.7M
2022-07-13 6.68 6.78 6.66 6.74 10.3M
2022-07-12 6.68 6.79 6.65 6.68 9.6M
2022-07-11 6.88 6.89 6.65 6.71 13.8M
2022-07-08 6.95 7.03 6.87 6.89 11.9M
2022-07-07 6.91 7.07 6.81 6.97 13.0M
2022-07-06 7.10 7.10 6.80 6.87 20.1M
2022-07-05 7.45 7.48 7.25 7.38 20.5M
2022-07-04 7.39 7.47 7.27 7.44 18.6M
2022-07-01 7.55 7.55 7.36 7.41 22.9M
2022-06-30 7.56 7.59 7.43 7.55 23.5M
2022-06-29 7.84 7.91 7.46 7.48 53.1M
2022-06-28 7.66 8.19 7.60 7.95 77.0M
2022-06-27 7.73 7.83 7.56 7.64 82.0M
2022-06-24 6.99 7.62 6.98 7.62 52.5M
2022-06-23 6.78 6.94 6.74 6.93 14.7M
2022-06-22 7.04 7.05 6.80 6.82 18.9M
2022-06-21 7.25 7.25 6.93 7.01 23.9M
2022-06-20 7.04 7.21 7.01 7.19 28.0M
2022-06-17 6.89 7.08 6.80 7.01 20.7M
2022-06-16 6.95 7.09 6.89 6.93 19.2M
2022-06-15 6.92 7.06 6.86 6.96 25.8M
2022-06-14 6.84 6.89 6.64 6.88 24.1M
2022-06-13 6.92 7.06 6.84 6.94 20.7M
2022-06-10 6.80 7.02 6.80 6.97 17.7M
2022-06-09 6.92 7.07 6.83 6.89 19.4M
2022-06-08 6.95 7.08 6.86 7.01 28.6M
2022-06-07 7.06 7.30 6.95 7.07 50.8M
2022-06-06 6.66 6.90 6.62 6.88 28.1M
2022-06-02 6.68 6.71 6.59 6.69 13.6M
2022-06-01 6.69 6.73 6.62 6.68 18.7M
2022-05-31 6.72 6.84 6.66 6.73 27.2M
2022-05-30 6.72 6.74 6.58 6.64 22.1M
2022-05-27 6.38 6.88 6.37 6.68 48.0M
2022-05-26 6.39 6.42 6.25 6.37 14.9M
2022-05-25 6.31 6.42 6.20 6.39 21.8M
2022-05-24 6.60 6.67 6.20 6.22 32.0M
2022-05-23 6.51 6.68 6.43 6.63 32.3M
2022-05-20 6.27 6.43 6.24 6.37 27.7M
2022-05-19 5.90 6.24 5.83 6.16 22.0M
2022-05-18 5.98 6.04 5.94 5.98 11.7M
2022-05-17 5.91 5.97 5.80 5.95 10.9M
2022-05-16 6.04 6.10 5.93 5.94 11.2M
2022-05-13 6.01 6.04 5.93 5.99 10.3M
2022-05-12 6.00 6.10 5.87 5.98 19.2M
2022-05-11 5.86 6.17 5.86 6.01 25.4M
2022-05-10 5.61 5.85 5.58 5.85 16.0M
2022-05-09 5.60 5.77 5.55 5.69 10.2M
2022-05-06 5.66 5.74 5.55 5.60 18.8M
2022-05-05 5.85 5.91 5.76 5.83 16.1M
2022-04-29 5.56 5.85 5.56 5.84 22.1M
2022-04-28 5.50 5.63 5.41 5.49 14.7M
2022-04-27 5.22 5.59 5.20 5.58 22.4M
2022-04-26 5.57 5.64 5.30 5.36 25.5M
2022-04-25 6.06 6.06 5.54 5.55 29.4M
2022-04-22 6.21 6.26 6.13 6.16 13.3M
2022-04-21 6.61 6.61 6.18 6.20 23.6M
2022-04-20 6.80 6.81 6.60 6.60 16.2M
2022-04-19 6.95 6.95 6.77 6.80 20.2M
2022-04-18 6.90 7.00 6.71 6.90 21.8M
2022-04-15 6.86 7.02 6.81 6.90 21.8M
2022-04-14 6.91 7.04 6.60 7.04 45.7M
2022-04-13 7.45 7.45 6.85 6.94 54.5M
2022-04-12 7.85 7.90 7.45 7.45 65.4M
2022-04-11 8.56 8.72 8.23 8.28 33.2M
2022-04-08 8.58 8.75 8.53 8.61 38.1M
2022-04-07 8.30 8.75 8.26 8.65 51.9M
2022-04-06 8.00 8.45 7.97 8.39 31.3M
2022-04-01 8.01 8.04 7.91 8.02 13.1M
2022-03-31 8.08 8.19 8.02 8.06 15.4M
2022-03-30 8.01 8.11 7.99 8.09 14.3M
2022-03-29 8.11 8.12 7.88 7.92 12.7M
2022-03-28 7.99 8.20 7.85 8.07 16.7M
2022-03-25 8.24 8.25 8.08 8.10 15.6M
2022-03-24 8.19 8.25 8.07 8.15 19.7M
2022-03-23 8.52 8.61 8.31 8.32 25.4M
2022-03-22 8.30 8.44 8.24 8.29 20.4M
2022-03-21 8.30 8.53 8.27 8.38 39.8M
2022-03-18 7.97 8.27 7.89 8.23 35.9M
2022-03-17 7.80 8.16 7.79 7.95 30.7M
2022-03-16 7.38 7.58 7.13 7.54 20.6M
2022-03-15 7.67 7.67 7.16 7.20 21.5M
2022-03-14 7.92 8.00 7.68 7.69 14.1M
2022-03-11 7.86 8.03 7.78 7.99 14.4M
2022-03-10 7.88 8.03 7.79 7.99 19.6M
2022-03-09 7.99 8.00 7.29 7.70 23.4M
2022-03-08 8.20 8.27 7.86 7.95 19.5M
2022-03-07 8.40 8.43 8.16 8.19 19.6M
2022-03-04 8.52 8.53 8.34 8.37 16.2M
2022-03-03 8.58 8.63 8.49 8.53 13.5M
2022-03-02 8.56 8.61 8.47 8.54 16.2M
2022-03-01 8.58 8.74 8.55 8.62 19.0M
2022-02-28 8.70 8.70 8.38 8.54 19.5M
2022-02-25 8.68 8.80 8.61 8.65 18.7M
2022-02-24 8.90 8.95 8.40 8.56 31.9M
2022-02-23 8.84 8.96 8.82 8.94 12.6M
2022-02-22 8.96 8.96 8.76 8.81 17.0M
2022-02-21 9.03 9.05 8.93 9.01 13.2M
2022-02-18 8.95 9.09 8.91 9.05 14.5M
2022-02-17 9.13 9.13 8.94 9.02 15.3M
2022-02-16 8.84 9.10 8.84 9.05 19.7M
2022-02-15 8.74 8.84 8.64 8.79 13.9M
2022-02-14 9.01 9.10 8.68 8.73 27.5M
2022-02-11 9.28 9.34 9.15 9.16 24.9M
2022-02-10 9.18 9.26 9.11 9.24 28.9M
2022-02-09 8.72 9.23 8.70 9.12 42.4M
2022-02-08 8.67 8.73 8.50 8.72 13.9M
2022-02-07 8.42 8.73 8.41 8.60 16.6M
2022-01-28 8.37 8.47 8.12 8.34 12.8M
2022-01-27 8.81 8.86 8.28 8.30 18.8M
2022-01-26 8.80 8.98 8.78 8.82 9.3M
2022-01-25 9.04 9.11 8.80 8.80 14.5M
2022-01-24 9.03 9.16 8.93 9.09 17.3M
2022-01-21 8.93 8.97 8.84 8.91 9.3M
2022-01-20 9.12 9.15 8.90 8.94 15.0M
2022-01-19 9.00 9.25 8.97 9.14 20.0M
2022-01-18 9.02 9.10 8.92 9.04 12.4M
2022-01-17 8.96 9.02 8.90 9.01 10.7M
2022-01-14 9.05 9.06 8.92 8.95 11.4M
2022-01-13 9.18 9.18 9.03 9.04 13.1M
2022-01-12 9.21 9.21 9.05 9.13 13.5M
2022-01-11 9.19 9.25 9.12 9.16 13.8M
2022-01-10 9.06 9.19 9.04 9.17 19.9M
2022-01-07 9.05 9.17 9.01 9.04 14.8M
2022-01-06 8.98 9.08 8.91 9.03 10.9M
2022-01-05 9.12 9.16 8.90 8.98 17.9M
2022-01-04 9.30 9.35 9.07 9.12 20.2M