Shenzhen JingQuanHua Electronics Co Ltd (002885)

002885
🏛️ 中国 →
19.16
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
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 21.65 21.93 21.21 21.30 2.9M
2022-12-29 21.79 21.97 21.57 21.61 3.2M
2022-12-28 21.57 22.20 21.14 21.82 6.3M
2022-12-27 21.94 22.39 21.53 22.11 5.4M
2022-12-26 20.28 21.81 20.21 21.80 6.6M
2022-12-23 20.29 20.79 19.78 20.29 4.3M
2022-12-22 21.25 21.43 20.50 20.50 3.3M
2022-12-21 21.21 21.56 20.74 21.36 4.2M
2022-12-20 21.21 21.69 21.14 21.44 2.9M
2022-12-19 21.57 22.22 21.36 21.46 3.8M
2022-12-16 22.85 22.86 21.45 21.55 7.4M
2022-12-15 21.44 22.86 21.44 22.85 6.7M
2022-12-14 21.87 22.40 21.60 21.64 3.7M
2022-12-13 22.43 22.57 21.65 21.76 3.9M
2022-12-12 22.43 22.74 21.86 22.54 4.4M
2022-12-09 22.51 22.69 22.13 22.34 4.1M
2022-12-08 22.91 23.35 22.50 22.51 5.2M
2022-12-07 23.31 23.51 22.79 23.04 4.6M
2022-12-06 23.50 23.74 23.01 23.41 5.3M
2022-12-05 23.56 23.79 23.09 23.61 5.7M
2022-12-02 23.31 23.92 23.16 23.44 6.4M
2022-12-01 22.91 24.07 22.91 23.56 11.3M
2022-11-30 22.98 23.14 22.40 22.75 7.3M
2022-11-29 21.78 23.28 21.72 22.99 12.1M
2022-11-28 21.07 22.06 20.36 21.91 6.7M
2022-11-25 22.11 22.11 21.21 21.21 6.1M
2022-11-24 22.08 22.71 21.91 22.17 5.3M
2022-11-23 21.82 22.68 21.21 22.29 8.7M
2022-11-22 22.57 22.72 21.51 21.65 10.2M
2022-11-21 22.29 23.25 21.64 22.79 10.1M
2022-11-18 23.14 23.64 22.56 22.57 7.8M
2022-11-17 22.78 23.47 22.36 23.14 6.2M
2022-11-16 23.54 23.54 22.61 22.84 6.1M
2022-11-15 22.49 23.59 22.36 23.41 7.6M
2022-11-14 22.94 23.51 22.13 22.71 8.9M
2022-11-11 24.29 24.39 22.86 23.24 12.5M
2022-11-10 24.32 24.32 23.29 23.64 11.3M
2022-11-09 24.21 24.93 23.71 24.54 11.9M
2022-11-08 24.27 24.34 23.64 24.20 9.5M
2022-11-07 23.71 24.64 23.43 24.13 18.1M
2022-11-04 23.06 24.14 22.76 24.04 20.0M
2022-11-03 22.73 23.36 22.46 23.07 16.1M
2022-11-02 22.69 23.54 22.19 22.71 22.6M
2022-11-01 20.08 22.21 19.94 22.21 22.4M
2022-10-31 21.46 22.20 19.64 20.19 18.0M
2022-10-28 22.29 22.82 21.16 21.45 16.9M
2022-10-27 21.51 23.69 21.50 22.57 25.6M
2022-10-26 21.36 22.02 20.96 21.98 15.4M
2022-10-25 20.71 21.57 20.14 21.32 12.6M
2022-10-24 21.45 22.16 20.76 20.99 12.0M
2022-10-21 21.53 22.41 21.07 21.44 11.3M
2022-10-20 22.11 22.11 20.96 21.63 12.7M
2022-10-19 22.84 23.29 22.12 22.29 13.3M
2022-10-18 22.22 24.29 22.21 23.10 19.3M
2022-10-17 22.60 23.02 21.73 22.24 14.8M
2022-10-14 21.86 23.45 21.36 22.91 18.8M
2022-10-13 20.74 22.37 20.71 21.79 15.8M
2022-10-12 20.00 21.27 19.51 21.21 14.4M
2022-10-11 19.69 20.42 19.33 19.88 9.6M
2022-10-10 19.61 20.18 19.36 19.49 7.6M
2022-09-30 20.71 20.71 19.61 19.61 10.4M
2022-09-29 20.91 21.04 19.73 20.79 14.1M
2022-09-28 21.86 22.25 20.51 20.54 16.2M
2022-09-27 22.22 22.49 21.01 21.86 20.4M
2022-09-26 20.32 22.22 19.86 22.22 10.3M
2022-09-23 21.06 21.06 19.85 20.20 7.3M
2022-09-22 20.58 21.43 20.46 20.87 7.4M
2022-09-21 20.74 21.19 20.28 20.73 7.4M
2022-09-20 19.91 21.02 19.89 20.73 8.3M
2022-09-19 20.36 20.48 19.75 19.77 6.3M
2022-09-16 20.50 20.88 19.94 20.10 9.2M
2022-09-15 22.13 22.26 19.93 20.41 14.2M
2022-09-14 22.14 22.73 21.72 21.97 5.8M
2022-09-13 22.61 23.03 22.21 22.51 6.3M
2022-09-09 22.86 22.96 21.86 22.41 8.8M
2022-09-08 24.06 24.14 22.64 22.93 11.3M
2022-09-07 23.50 24.76 23.43 23.89 10.0M
2022-09-06 22.73 24.02 22.07 23.81 10.7M
2022-09-05 23.68 23.86 22.59 22.74 8.1M
2022-09-02 22.57 24.21 22.32 23.51 11.8M
2022-09-01 22.84 23.00 21.79 22.50 9.2M
2022-08-31 24.27 24.70 22.64 22.84 14.3M
2022-08-30 26.29 26.29 24.08 24.27 12.9M
2022-08-29 25.44 26.79 25.33 25.86 6.8M
2022-08-26 26.43 27.07 25.82 26.13 7.5M
2022-08-25 27.21 27.24 25.85 26.01 10.2M
2022-08-24 30.27 30.70 27.26 27.26 13.6M
2022-08-23 29.29 30.64 28.75 30.29 7.9M
2022-08-22 29.49 30.24 28.33 29.34 8.3M
2022-08-19 31.24 31.24 29.29 29.39 9.2M
2022-08-18 30.71 32.36 30.21 31.33 11.1M
2022-08-17 31.33 32.41 30.30 30.71 12.4M
2022-08-16 29.56 32.41 29.29 31.51 19.8M
2022-08-15 26.81 29.49 26.13 29.49 14.4M
2022-08-12 26.60 27.27 26.57 26.81 7.6M
2022-08-11 27.73 27.76 26.79 26.89 11.8M
2022-08-10 28.64 28.99 26.36 27.72 20.0M
2022-08-09 29.87 30.24 28.22 28.84 10.4M
2022-08-08 26.57 29.79 25.14 29.29 17.2M
2022-08-05 30.00 30.36 27.44 27.44 17.0M
2022-08-04 31.44 31.66 29.29 30.49 13.9M
2022-08-03 32.42 33.68 30.64 31.89 14.6M
2022-08-02 32.14 33.86 31.08 32.50 17.5M
2022-08-01 29.29 32.53 29.29 32.53 19.9M
2022-07-29 30.29 31.07 28.79 29.57 16.8M
2022-07-28 29.33 31.55 29.29 30.74 17.7M
2022-07-27 31.06 31.07 28.61 30.53 23.4M
2022-07-26 32.11 33.86 29.39 31.79 19.1M
2022-07-25 33.57 33.58 30.93 30.96 13.3M
2022-07-22 28.93 32.26 28.71 32.26 13.3M
2022-07-21 28.34 29.54 27.61 29.32 9.8M
2022-07-20 27.61 29.16 27.19 28.71 9.1M
2022-07-19 27.01 29.21 26.65 27.89 13.5M
2022-07-18 28.41 28.54 26.50 27.36 15.2M
2022-07-15 25.71 28.81 25.51 28.41 21.4M
2022-07-14 24.40 26.90 24.29 26.19 13.0M
2022-07-13 24.64 25.36 23.86 24.56 8.2M
2022-07-12 25.41 26.36 24.00 24.60 9.5M
2022-07-11 26.21 26.88 25.37 25.79 8.0M
2022-07-08 26.33 27.21 25.94 26.39 8.1M
2022-07-07 25.56 27.86 24.71 27.14 12.5M
2022-07-06 23.03 25.86 23.03 25.86 16.1M
2022-07-05 21.86 23.79 21.46 23.51 15.4M
2022-07-04 21.77 22.13 20.99 21.65 9.6M
2022-07-01 21.52 22.29 20.86 21.83 11.1M
2022-06-30 21.55 22.26 21.07 21.63 11.5M
2022-06-29 23.57 23.80 21.54 21.54 16.4M
2022-06-28 24.29 24.29 23.37 23.93 9.6M
2022-06-27 24.29 24.74 23.57 24.59 10.4M
2022-06-24 23.81 25.50 23.49 23.92 12.9M
2022-06-23 20.84 23.26 20.84 23.26 11.4M
2022-06-22 20.76 21.71 20.76 21.15 7.1M
2022-06-21 21.41 22.54 20.57 20.94 12.9M
2022-06-20 20.04 21.66 19.56 21.53 14.0M
2022-06-17 20.00 20.64 19.77 20.05 11.0M
2022-06-16 18.62 20.61 18.54 20.38 13.8M
2022-06-15 18.01 19.70 17.97 19.04 15.2M
2022-06-14 17.97 18.06 17.38 18.00 9.7M
2022-06-13 17.76 18.93 17.64 18.24 14.8M
2022-06-10 17.19 18.60 17.16 18.29 13.1M
2022-06-09 17.32 18.11 17.14 17.36 12.4M
2022-06-08 18.12 18.46 16.86 17.69 19.5M
2022-06-07 18.00 18.80 17.80 18.39 13.6M
2022-06-06 18.29 19.22 18.00 18.36 19.3M
2022-06-02 17.01 18.78 16.64 18.29 28.2M
2022-06-01 17.21 17.86 16.81 17.07 17.2M
2022-05-31 17.50 18.57 17.21 17.56 25.4M
2022-05-30 15.81 17.62 15.38 17.62 29.9M
2022-05-27 15.94 16.78 15.54 16.02 27.0M
2022-05-26 16.04 17.61 15.57 15.71 40.5M
2022-05-25 14.61 16.04 14.29 16.04 36.6M
2022-05-24 14.39 15.01 13.96 14.59 24.8M
2022-05-23 14.47 15.41 14.29 14.38 29.0M
2022-05-20 13.58 15.16 13.44 14.79 44.9M
2022-05-19 12.29 14.60 12.29 13.87 39.0M
2022-05-18 14.14 14.93 13.57 13.62 51.8M
2022-05-17 12.34 13.57 11.75 13.57 35.9M
2022-05-16 11.39 12.34 11.21 12.34 25.2M
2022-05-13 10.98 11.32 10.76 11.21 15.1M
2022-05-12 10.69 11.06 10.61 10.89 12.4M
2022-05-11 10.46 11.42 10.46 10.84 21.1M
2022-05-10 10.00 10.57 9.87 10.44 11.2M
2022-05-09 10.06 10.29 9.91 10.20 8.8M
2022-05-06 9.91 10.24 9.72 10.01 10.6M
2022-05-05 9.93 10.41 9.66 10.16 14.7M
2022-04-29 9.39 9.94 9.27 9.82 20.0M
2022-04-28 9.43 9.94 9.14 9.26 16.5M
2022-04-27 9.16 9.66 9.02 9.66 24.4M
2022-04-26 9.76 10.62 9.66 10.02 26.1M
2022-04-25 10.74 10.83 9.62 9.66 13.2M
2022-04-22 10.48 10.66 10.20 10.41 9.0M
2022-04-21 10.86 11.06 10.39 10.44 9.5M
2022-04-20 11.04 11.21 10.96 11.02 9.6M
2022-04-19 11.40 11.49 10.88 10.98 12.6M
2022-04-18 10.94 11.36 10.66 11.36 16.6M
2022-04-15 10.89 11.31 10.50 11.03 14.5M
2022-04-14 10.64 11.10 10.64 10.92 13.3M
2022-04-13 11.32 11.32 10.59 10.60 12.6M
2022-04-12 11.62 11.73 11.09 11.33 15.5M
2022-04-11 12.21 12.21 11.45 11.66 15.3M
2022-04-08 12.89 12.99 12.26 12.34 13.2M
2022-04-07 13.43 13.55 12.86 12.89 11.3M
2022-04-06 13.34 13.63 13.29 13.61 10.6M
2022-04-01 13.85 14.06 13.41 13.47 18.0M
2022-03-31 15.36 15.61 14.21 14.22 26.0M
2022-03-30 15.96 16.24 15.39 15.79 15.0M
2022-03-29 16.26 16.52 15.56 15.71 19.8M
2022-03-28 15.32 16.64 14.84 16.44 27.6M
2022-03-25 15.39 15.99 15.27 15.66 19.4M
2022-03-24 16.14 16.27 15.24 15.40 23.9M
2022-03-23 16.16 16.57 15.94 16.40 21.2M
2022-03-22 17.14 17.14 15.96 16.13 28.9M
2022-03-21 16.79 17.51 16.53 17.20 35.5M
2022-03-18 16.39 18.12 15.97 17.41 42.2M
2022-03-17 16.05 17.39 15.86 16.47 40.1M
2022-03-16 14.71 15.81 14.21 15.81 33.1M
2022-03-15 14.20 14.91 14.00 14.37 24.7M
2022-03-14 14.29 14.89 13.96 13.99 30.5M
2022-03-11 13.70 15.34 13.54 15.34 42.4M
2022-03-10 13.29 14.26 12.98 13.94 22.3M
2022-03-09 12.86 13.19 12.22 13.15 13.8M
2022-03-08 14.29 14.49 12.72 12.75 17.3M
2022-03-07 14.71 14.80 13.86 14.14 14.5M
2022-03-04 14.66 15.16 14.43 14.99 21.2M
2022-03-03 15.09 15.13 14.64 14.86 17.0M
2022-03-02 15.57 15.71 14.86 15.13 31.0M
2022-03-01 14.00 15.41 13.96 15.41 11.1M
2022-02-28 13.90 14.21 13.39 14.01 10.7M
2022-02-25 13.86 14.50 13.71 13.79 12.9M
2022-02-24 14.75 15.36 13.36 13.68 24.1M
2022-02-23 13.92 14.71 13.88 14.51 16.9M
2022-02-22 14.25 14.35 13.77 13.86 10.0M
2022-02-21 14.24 14.69 14.04 14.40 14.3M
2022-02-18 13.77 14.20 13.59 14.16 9.5M
2022-02-17 14.12 14.54 13.79 13.92 9.7M
2022-02-16 13.86 14.18 13.74 14.12 7.7M
2022-02-15 13.64 14.18 13.36 13.71 6.9M
2022-02-14 13.12 13.75 13.03 13.54 6.8M
2022-02-11 13.84 13.84 13.19 13.29 9.2M
2022-02-10 14.36 14.36 13.61 13.84 10.2M
2022-02-09 14.10 14.53 13.87 14.36 10.2M
2022-02-08 13.94 14.14 13.61 14.09 6.1M
2022-02-07 13.79 13.96 13.57 13.96 6.0M
2022-01-28 13.84 13.99 13.50 13.66 6.9M
2022-01-27 14.49 14.51 13.74 13.84 9.8M
2022-01-26 14.18 15.21 13.95 14.44 13.4M
2022-01-25 14.33 14.71 13.84 13.91 8.0M
2022-01-24 14.29 14.75 13.94 14.56 8.8M
2022-01-21 14.44 14.71 14.06 14.21 10.5M
2022-01-20 15.23 15.40 14.36 14.44 9.0M
2022-01-19 15.82 15.84 15.12 15.32 9.5M
2022-01-18 15.82 16.21 15.58 15.79 9.9M
2022-01-17 15.89 16.30 15.79 15.87 9.8M
2022-01-14 15.86 16.55 15.82 15.87 8.6M
2022-01-13 16.49 16.73 15.91 15.98 8.8M
2022-01-12 16.39 16.68 15.99 16.51 10.0M
2022-01-11 17.09 17.16 16.11 16.34 10.4M
2022-01-10 17.36 17.49 16.49 17.01 9.2M
2022-01-07 18.24 18.38 17.39 17.44 10.9M
2022-01-06 17.75 18.67 17.64 18.24 8.9M
2022-01-05 18.71 18.71 17.42 18.00 11.2M
2022-01-04 18.64 19.59 18.11 18.71 14.2M