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
2023-12-29 17.81 18.18 17.73 18.12 9.2M
2023-12-28 17.03 18.09 16.78 17.80 13.6M
2023-12-27 17.34 17.35 16.91 17.03 6.9M
2023-12-26 17.99 18.00 17.10 17.14 9.4M
2023-12-25 17.82 18.19 17.62 18.02 8.0M
2023-12-22 18.40 18.46 17.88 17.97 10.3M
2023-12-21 18.50 18.75 17.71 18.54 12.7M
2023-12-20 18.63 19.37 18.62 18.70 14.7M
2023-12-19 18.38 18.66 18.06 18.53 8.2M
2023-12-18 19.22 19.22 18.22 18.37 14.8M
2023-12-15 19.98 20.06 19.15 19.25 18.0M
2023-12-14 19.92 20.52 19.85 19.95 18.0M
2023-12-13 19.99 20.32 19.60 19.74 16.0M
2023-12-12 19.99 20.30 19.80 20.02 17.4M
2023-12-11 19.15 20.72 18.93 20.12 28.3M
2023-12-08 19.60 19.95 19.14 19.21 17.2M
2023-12-07 19.90 20.35 19.56 19.61 28.3M
2023-12-06 18.90 20.93 18.83 20.18 42.8M
2023-12-05 19.96 19.96 19.00 19.03 15.4M
2023-12-04 19.70 20.90 19.30 20.19 22.3M
2023-12-01 19.67 19.93 19.07 19.71 14.7M
2023-11-30 20.48 20.60 19.38 19.87 23.4M
2023-11-29 21.20 21.51 20.62 20.73 36.4M
2023-11-28 20.40 20.64 20.12 20.37 20.1M
2023-11-27 19.66 20.85 19.19 20.69 34.8M
2023-11-24 20.41 20.50 19.71 19.86 36.5M
2023-11-23 18.03 19.91 18.03 19.91 14.8M
2023-11-22 18.84 19.10 18.05 18.10 11.6M
2023-11-21 19.65 19.65 18.89 18.99 12.6M
2023-11-20 19.78 19.84 19.44 19.66 8.7M
2023-11-17 19.69 20.39 19.49 19.63 19.2M
2023-11-16 20.15 20.58 19.83 19.84 21.1M
2023-11-15 19.70 20.07 19.65 19.88 14.6M
2023-11-14 19.43 19.80 19.12 19.68 13.3M
2023-11-13 19.20 19.45 19.09 19.43 12.1M
2023-11-10 19.30 19.34 18.88 19.12 10.2M
2023-11-09 19.66 19.70 19.15 19.26 11.1M
2023-11-08 19.80 20.15 19.41 19.65 19.7M
2023-11-07 19.40 20.08 19.20 19.87 32.0M
2023-11-06 17.68 19.34 17.68 19.34 23.6M
2023-11-03 17.16 17.67 17.09 17.58 10.5M
2023-11-02 17.46 17.69 16.88 16.92 9.4M
2023-11-01 17.60 17.82 17.35 17.51 7.1M
2023-10-31 18.08 18.31 17.46 17.61 11.8M
2023-10-30 17.81 18.37 17.55 18.24 14.4M
2023-10-27 16.85 18.70 16.78 18.06 21.3M
2023-10-26 16.65 17.33 16.38 17.33 13.2M
2023-10-25 16.60 16.99 16.60 16.80 9.9M
2023-10-24 16.41 16.98 16.08 16.72 10.4M
2023-10-23 16.88 16.88 16.02 16.17 10.0M
2023-10-20 17.41 17.80 16.83 16.91 13.7M
2023-10-19 18.43 18.50 17.59 17.65 14.4M
2023-10-18 18.49 19.16 18.44 18.78 13.4M
2023-10-17 19.97 19.97 18.39 18.71 21.5M
2023-10-16 20.76 20.76 19.83 19.86 18.9M
2023-10-13 20.00 20.99 19.65 20.87 30.9M
2023-10-12 19.40 20.55 19.31 20.34 30.2M
2023-10-11 20.10 20.12 19.15 19.66 27.5M
2023-10-10 19.51 21.50 19.29 20.41 50.1M
2023-10-09 18.34 19.61 17.93 19.61 37.5M
2023-09-28 17.80 18.08 17.60 17.83 12.4M
2023-09-27 18.13 18.40 17.85 17.86 15.1M
2023-09-26 18.58 19.31 18.10 18.20 24.6M
2023-09-25 17.30 18.89 17.24 18.45 26.7M
2023-09-22 17.47 17.95 17.09 17.56 15.5M
2023-09-21 17.20 17.83 17.10 17.63 15.4M
2023-09-20 17.23 17.65 17.17 17.20 11.9M
2023-09-19 17.58 17.76 17.17 17.38 20.8M
2023-09-18 15.76 17.45 15.70 17.45 11.5M
2023-09-15 16.16 16.20 15.76 15.86 3.6M
2023-09-14 16.26 16.42 15.88 16.01 4.8M
2023-09-13 16.90 16.90 16.10 16.32 8.1M
2023-09-12 16.70 17.10 16.61 17.03 6.6M
2023-09-11 16.40 16.83 16.17 16.68 5.4M
2023-09-08 16.22 16.53 16.15 16.40 3.3M
2023-09-07 16.93 16.96 16.28 16.32 5.4M
2023-09-06 16.42 16.86 16.36 16.83 5.3M
2023-09-05 16.38 16.78 16.31 16.56 5.4M
2023-09-04 16.20 16.43 16.10 16.42 5.4M
2023-09-01 16.48 16.52 15.98 16.20 4.5M
2023-08-31 16.70 16.70 16.29 16.42 3.9M
2023-08-30 16.34 16.89 16.34 16.58 4.7M
2023-08-29 15.52 16.40 15.50 16.34 6.0M
2023-08-28 16.40 16.57 15.57 15.62 6.2M
2023-08-25 15.79 16.00 15.46 15.55 6.2M
2023-08-24 16.00 16.31 14.99 16.02 10.7M
2023-08-23 17.07 17.15 16.52 16.52 4.4M
2023-08-22 17.25 17.50 16.72 17.15 5.6M
2023-08-21 17.77 17.85 17.25 17.27 6.7M
2023-08-18 17.61 18.31 17.56 17.88 9.9M
2023-08-17 16.75 18.14 16.67 17.58 8.1M
2023-08-16 16.93 17.12 16.72 16.73 2.7M
2023-08-15 17.50 17.57 16.93 17.05 3.5M
2023-08-14 17.29 17.53 17.13 17.51 2.8M
2023-08-11 17.78 17.92 17.48 17.48 3.1M
2023-08-10 17.69 18.00 17.62 17.78 2.6M
2023-08-09 17.80 18.05 17.72 17.74 3.2M
2023-08-08 18.15 18.21 17.90 17.94 3.5M
2023-08-07 18.07 18.25 17.98 18.16 3.8M
2023-08-04 17.94 18.25 17.91 18.15 5.9M
2023-08-03 18.02 18.50 17.79 17.95 6.6M
2023-08-02 17.89 18.12 17.72 18.09 5.5M
2023-08-01 17.83 17.95 17.61 17.93 4.5M
2023-07-31 17.62 17.93 17.55 17.81 4.5M
2023-07-28 17.60 17.76 17.40 17.65 3.8M
2023-07-27 17.91 18.05 17.64 17.67 4.5M
2023-07-26 18.34 18.41 17.85 17.91 4.9M
2023-07-25 18.28 18.45 18.14 18.32 5.5M
2023-07-24 17.99 18.33 17.72 18.06 3.7M
2023-07-21 18.61 18.65 17.98 18.05 4.9M
2023-07-20 19.30 19.32 18.60 18.60 6.0M
2023-07-19 19.59 19.68 19.10 19.21 4.0M
2023-07-18 19.75 19.84 19.44 19.48 4.7M
2023-07-17 19.70 19.90 19.28 19.74 5.5M
2023-07-14 21.00 21.03 20.20 20.25 7.9M
2023-07-13 20.70 21.30 20.62 21.09 4.7M
2023-07-12 21.25 21.33 20.68 20.77 4.9M
2023-07-11 21.10 21.41 20.91 21.28 4.7M
2023-07-10 21.31 21.50 20.93 20.97 4.0M
2023-07-07 21.65 21.67 21.12 21.19 4.2M
2023-07-06 21.51 21.90 21.35 21.63 5.6M
2023-07-05 21.95 22.22 21.51 21.56 6.6M
2023-07-04 21.83 22.49 21.75 22.04 8.0M
2023-07-03 21.85 22.28 21.67 21.83 6.8M
2023-06-30 21.37 21.98 21.17 21.84 6.4M
2023-06-29 21.05 21.59 21.03 21.28 5.6M
2023-06-28 21.10 21.15 20.47 21.04 5.0M
2023-06-27 21.03 21.45 21.00 21.13 4.4M
2023-06-26 21.15 21.57 20.84 20.97 6.8M
2023-06-21 21.66 22.18 21.20 21.31 9.6M
2023-06-20 21.13 21.87 21.13 21.58 9.1M
2023-06-19 20.71 21.29 20.67 21.13 8.4M
2023-06-16 20.28 20.81 20.09 20.70 8.2M
2023-06-15 19.40 20.40 19.40 20.27 8.9M
2023-06-14 19.75 19.83 19.37 19.45 5.0M
2023-06-13 19.43 20.05 19.38 19.79 6.4M
2023-06-12 18.89 19.79 18.78 19.56 7.5M
2023-06-09 19.00 19.17 18.76 18.89 5.9M
2023-06-08 19.18 19.50 18.99 19.00 5.3M
2023-06-07 19.15 19.39 18.84 19.19 7.0M
2023-06-06 20.08 20.16 19.07 19.09 10.1M
2023-06-05 20.25 20.57 19.98 20.27 7.2M
2023-06-02 19.69 20.35 19.62 20.00 9.2M
2023-06-01 19.71 19.90 19.33 19.76 5.8M
2023-05-31 20.00 20.65 19.56 19.73 8.6M
2023-05-30 21.18 21.30 19.71 20.09 17.9M
2023-05-29 22.61 22.79 21.65 21.90 7.4M
2023-05-26 23.02 23.03 22.01 22.69 5.4M
2023-05-25 22.16 23.30 22.09 23.10 11.7M
2023-05-24 22.06 22.49 21.79 22.26 4.5M
2023-05-23 22.29 22.66 21.96 22.16 4.9M
2023-05-22 22.55 22.68 22.17 22.36 4.7M
2023-05-19 22.66 22.71 22.25 22.71 5.5M
2023-05-18 23.18 23.19 22.38 22.50 9.7M
2023-05-17 23.36 23.41 22.71 23.24 10.9M
2023-05-16 22.37 23.31 22.37 23.14 14.2M
2023-05-15 21.66 22.56 21.66 22.15 5.7M
2023-05-12 22.45 22.55 21.70 21.73 4.7M
2023-05-11 22.44 22.91 22.29 22.52 8.0M
2023-05-10 21.21 23.04 20.76 22.54 13.5M
2023-05-09 21.79 21.79 21.22 21.23 4.9M
2023-05-08 21.57 22.04 21.47 21.85 6.3M
2023-05-05 22.09 22.09 21.13 21.28 6.3M
2023-05-04 22.05 22.82 21.93 22.09 6.0M
2023-04-28 21.81 22.21 21.57 21.98 5.2M
2023-04-27 22.56 22.56 21.44 21.61 8.4M
2023-04-26 21.43 23.21 21.35 22.74 9.9M
2023-04-25 23.37 23.38 21.29 21.44 9.4M
2023-04-24 23.79 23.93 22.99 23.57 8.9M
2023-04-21 22.83 23.83 22.72 23.34 9.2M
2023-04-20 23.18 23.18 22.61 22.88 4.7M
2023-04-19 23.09 23.43 22.73 23.24 5.8M
2023-04-18 22.86 23.27 22.49 23.06 5.8M
2023-04-17 22.69 23.25 22.69 22.92 4.8M
2023-04-14 22.61 23.50 22.61 22.91 6.9M
2023-04-13 23.49 23.49 22.61 22.61 6.9M
2023-04-12 23.21 23.70 23.00 23.61 6.6M
2023-04-11 23.29 23.64 22.80 23.34 6.8M
2023-04-10 23.93 24.11 23.43 23.43 6.9M
2023-04-07 24.21 24.21 23.71 24.08 8.8M
2023-04-06 24.10 24.36 23.68 24.33 7.8M
2023-04-04 25.16 25.16 24.14 24.21 13.4M
2023-04-03 24.97 25.24 24.35 25.21 13.8M
2023-03-31 24.28 25.39 24.17 24.92 9.0M
2023-03-30 24.49 24.68 23.76 24.24 7.6M
2023-03-29 24.06 25.68 24.06 24.75 12.6M
2023-03-28 24.53 24.66 24.01 24.08 5.6M
2023-03-27 24.85 25.23 24.34 24.66 7.9M
2023-03-24 24.57 25.13 24.44 24.85 7.0M
2023-03-23 24.64 25.31 24.36 24.57 6.3M
2023-03-22 25.67 25.93 24.65 24.74 8.7M
2023-03-21 23.79 25.46 23.58 25.45 11.3M
2023-03-20 23.64 24.53 22.74 23.90 9.0M
2023-03-17 24.21 24.28 23.50 23.64 5.7M
2023-03-16 25.01 25.01 23.77 23.99 6.8M
2023-03-15 25.10 25.64 24.91 25.11 5.1M
2023-03-14 24.86 25.28 23.77 25.10 8.5M
2023-03-13 25.19 25.43 24.71 24.88 5.3M
2023-03-10 25.64 25.72 24.89 25.16 6.8M
2023-03-09 26.21 26.39 25.63 25.74 6.0M
2023-03-08 26.29 26.98 26.14 26.31 5.9M
2023-03-07 27.36 27.49 26.30 26.43 8.6M
2023-03-06 26.79 27.99 25.96 27.67 15.3M
2023-03-03 29.12 29.12 26.74 27.04 17.1M
2023-03-02 28.36 28.46 26.52 26.69 10.0M
2023-03-01 28.46 28.49 27.86 28.36 4.2M
2023-02-28 28.87 29.64 27.86 28.52 5.3M
2023-02-27 28.43 29.66 28.00 29.02 4.9M
2023-02-24 29.76 29.99 28.09 28.24 6.9M
2023-02-23 27.64 29.68 27.36 29.56 9.1M
2023-02-22 28.04 28.34 27.57 27.72 3.8M
2023-02-21 27.43 28.84 26.81 28.28 5.7M
2023-02-20 27.34 27.85 27.00 27.46 4.8M
2023-02-17 29.50 29.61 27.25 27.64 8.6M
2023-02-16 29.84 30.48 28.43 29.21 9.5M
2023-02-15 28.64 30.75 28.29 30.69 8.4M
2023-02-14 29.00 29.06 28.16 28.68 6.0M
2023-02-13 29.45 29.45 28.32 28.86 6.1M
2023-02-10 29.64 29.71 28.94 29.46 3.5M
2023-02-09 28.96 30.96 28.94 29.81 8.1M
2023-02-08 29.16 30.00 28.70 29.46 6.4M
2023-02-07 28.32 29.21 27.88 29.16 8.3M
2023-02-06 28.68 29.85 27.01 28.32 10.9M
2023-02-03 27.50 28.46 27.19 27.96 7.6M
2023-02-02 27.41 28.61 27.07 27.51 10.9M
2023-02-01 26.76 27.39 26.41 27.39 8.5M
2023-01-31 26.43 27.24 26.11 26.75 10.6M
2023-01-30 25.29 27.00 25.26 26.82 15.7M
2023-01-20 25.11 25.32 24.89 24.96 4.2M
2023-01-19 25.00 25.39 24.71 25.09 4.9M
2023-01-18 25.34 25.97 25.11 25.19 5.2M
2023-01-17 25.24 25.71 25.00 25.32 4.9M
2023-01-16 25.65 25.71 24.96 25.24 6.6M
2023-01-13 25.66 26.18 25.30 25.64 7.4M
2023-01-12 26.19 26.26 25.49 25.66 9.2M
2023-01-11 25.72 26.63 25.51 25.83 13.7M
2023-01-10 25.36 26.42 25.27 26.10 18.8M
2023-01-09 24.54 26.20 24.54 25.10 25.1M
2023-01-06 22.18 24.49 22.10 24.49 14.8M
2023-01-05 21.71 22.59 21.66 22.26 6.6M
2023-01-04 22.52 22.89 21.36 21.73 8.4M
2023-01-03 21.32 22.86 20.84 22.71 7.5M