Xiamen Jihong Package Technology Ltd (002803)

002803
🏛️ 中国 →
18.58
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 15.60 16.19 15.36 15.84 23.1M
2022-12-29 15.55 16.42 15.55 15.73 23.3M
2022-12-28 16.33 16.33 15.55 15.98 29.0M
2022-12-27 17.00 17.18 16.35 16.53 38.0M
2022-12-26 16.00 17.29 15.65 17.20 48.6M
2022-12-23 15.70 17.11 15.36 16.46 52.4M
2022-12-22 15.91 16.33 15.60 15.86 32.4M
2022-12-21 15.89 16.33 15.55 15.74 35.9M
2022-12-20 14.82 16.23 14.82 16.23 30.3M
2022-12-19 15.04 15.33 14.73 14.75 23.3M
2022-12-16 15.18 15.35 14.72 14.73 28.3M
2022-12-15 15.49 16.00 15.11 15.29 49.4M
2022-12-14 13.71 15.11 13.50 15.11 26.1M
2022-12-13 13.48 13.87 13.37 13.74 11.8M
2022-12-12 14.70 14.71 13.46 13.58 22.2M
2022-12-09 15.35 15.35 14.68 14.75 24.0M
2022-12-08 14.87 15.55 14.60 15.55 28.5M
2022-12-07 14.52 15.34 14.41 14.98 16.5M
2022-12-06 14.90 15.47 14.67 14.69 16.5M
2022-12-05 14.66 14.94 14.63 14.90 16.3M
2022-12-02 14.20 15.28 14.19 14.80 23.8M
2022-12-01 14.15 14.39 14.10 14.18 9.4M
2022-11-30 14.30 14.40 13.95 14.09 10.3M
2022-11-29 13.78 14.44 13.78 14.30 13.8M
2022-11-28 13.93 14.38 13.78 13.94 11.9M
2022-11-25 14.46 14.77 14.12 14.20 15.9M
2022-11-24 13.95 14.41 13.86 14.10 14.1M
2022-11-23 14.65 14.69 13.77 13.95 17.0M
2022-11-22 15.13 15.25 14.35 14.46 24.9M
2022-11-21 15.05 15.43 14.76 15.35 25.6M
2022-11-18 15.30 16.16 15.12 15.22 40.3M
2022-11-17 16.30 16.89 15.51 15.85 66.0M
2022-11-16 13.99 15.35 13.99 15.35 31.1M
2022-11-15 14.40 14.41 13.87 13.95 20.9M
2022-11-14 14.00 14.70 13.90 14.54 27.5M
2022-11-11 14.36 14.88 13.73 14.45 36.3M
2022-11-10 13.20 14.62 13.16 14.15 40.1M
2022-11-09 13.41 13.58 13.26 13.29 10.0M
2022-11-08 13.34 13.90 13.26 13.62 16.6M
2022-11-07 13.10 13.50 13.00 13.34 12.5M
2022-11-04 13.14 13.36 13.08 13.20 12.8M
2022-11-03 12.94 13.38 12.88 13.28 15.7M
2022-11-02 13.05 13.21 12.89 13.06 16.7M
2022-11-01 12.56 13.32 12.45 13.11 20.2M
2022-10-31 12.59 12.85 12.35 12.59 16.2M
2022-10-28 13.23 13.50 12.65 12.68 28.1M
2022-10-27 11.87 12.80 11.87 12.80 12.2M
2022-10-26 11.39 11.77 11.35 11.64 7.1M
2022-10-25 11.32 11.46 11.10 11.44 8.0M
2022-10-24 11.60 11.80 11.24 11.25 9.1M
2022-10-21 11.77 12.18 11.60 11.60 9.2M
2022-10-20 11.78 12.27 11.71 11.96 11.2M
2022-10-19 11.89 12.13 11.76 11.78 10.0M
2022-10-18 11.86 12.07 11.54 11.88 11.0M
2022-10-17 11.69 11.98 11.60 11.78 9.7M
2022-10-14 11.50 11.83 11.40 11.75 11.8M
2022-10-13 11.20 11.54 11.20 11.32 9.5M
2022-10-12 11.10 11.41 10.90 11.41 10.1M
2022-10-11 10.92 11.31 10.72 11.30 10.7M
2022-10-10 11.55 11.62 10.89 10.92 12.6M
2022-09-30 12.20 12.30 11.45 11.53 18.0M
2022-09-29 13.50 13.63 12.21 12.28 27.0M
2022-09-28 14.48 14.66 13.54 13.57 22.1M
2022-09-27 14.18 14.67 13.70 14.67 23.2M
2022-09-26 14.22 14.88 14.12 14.26 22.4M
2022-09-23 13.80 14.84 13.52 14.49 34.9M
2022-09-22 13.50 13.96 13.30 13.84 18.4M
2022-09-21 13.93 14.00 13.20 13.60 19.7M
2022-09-20 13.88 14.24 13.72 14.18 27.3M
2022-09-19 13.81 14.95 13.41 14.38 44.6M
2022-09-16 12.85 14.28 12.82 13.75 43.8M
2022-09-15 12.71 13.70 12.71 12.98 16.3M
2022-09-14 12.67 12.96 12.56 12.76 8.7M
2022-09-13 13.10 13.27 12.79 12.80 13.2M
2022-09-09 13.45 13.99 13.15 13.19 17.4M
2022-09-08 13.20 13.79 13.06 13.58 17.1M
2022-09-07 13.07 13.31 12.85 13.14 10.1M
2022-09-06 13.30 13.30 13.03 13.13 9.6M
2022-09-05 13.12 13.55 12.76 13.42 15.4M
2022-09-02 13.39 13.56 12.87 13.02 16.2M
2022-09-01 13.17 13.88 13.11 13.57 18.8M
2022-08-31 13.10 13.51 13.05 13.23 19.8M
2022-08-30 12.67 14.15 12.63 13.74 33.5M
2022-08-29 12.27 12.98 12.27 12.86 16.4M
2022-08-26 11.89 12.83 11.87 12.33 17.9M
2022-08-25 11.66 11.80 11.48 11.66 3.5M
2022-08-24 11.98 12.08 11.63 11.63 3.7M
2022-08-23 12.03 12.11 11.87 11.96 3.7M
2022-08-22 11.97 12.30 11.85 12.10 4.3M
2022-08-19 12.11 12.44 11.96 11.97 5.1M
2022-08-18 12.12 12.28 11.92 12.12 4.2M
2022-08-17 12.22 12.22 11.98 12.14 2.9M
2022-08-16 12.20 12.25 12.07 12.18 3.0M
2022-08-15 12.18 12.24 12.08 12.15 3.5M
2022-08-12 12.04 12.33 11.85 12.24 5.1M
2022-08-11 11.85 12.02 11.84 11.99 3.9M
2022-08-10 11.68 11.85 11.61 11.78 3.1M
2022-08-09 11.67 11.79 11.50 11.73 3.3M
2022-08-08 11.68 11.75 11.54 11.68 2.8M
2022-08-05 11.29 11.64 11.28 11.63 5.0M
2022-08-04 11.12 11.31 11.05 11.26 3.7M
2022-08-03 10.96 11.29 10.96 11.02 5.6M
2022-08-02 11.75 11.75 10.70 10.95 9.5M
2022-08-01 12.01 12.01 11.77 11.84 5.3M
2022-07-29 12.40 12.44 12.00 12.02 5.0M
2022-07-28 12.22 12.44 12.18 12.38 4.4M
2022-07-27 12.17 12.35 12.11 12.15 3.2M
2022-07-26 12.23 12.28 12.01 12.21 4.7M
2022-07-25 12.31 12.49 12.14 12.14 3.0M
2022-07-22 12.48 12.62 12.17 12.29 4.5M
2022-07-21 12.45 12.77 12.38 12.54 5.9M
2022-07-20 12.35 12.58 12.33 12.47 4.0M
2022-07-19 12.10 12.42 12.10 12.35 3.5M
2022-07-18 11.94 12.20 11.90 12.18 3.3M
2022-07-15 12.20 12.38 11.89 11.96 5.0M
2022-07-14 12.14 12.31 12.08 12.13 3.1M
2022-07-13 12.00 12.21 11.96 12.14 2.9M
2022-07-12 12.26 12.30 11.90 11.96 4.1M
2022-07-11 12.68 12.68 12.13 12.17 4.2M
2022-07-08 12.50 12.78 12.42 12.59 4.6M
2022-07-07 12.48 12.60 12.41 12.42 3.8M
2022-07-06 12.75 12.78 12.35 12.47 6.2M
2022-07-05 13.02 13.21 12.66 12.76 6.6M
2022-07-04 13.15 13.15 12.86 13.02 6.0M
2022-07-01 13.33 13.36 13.04 13.13 6.4M
2022-06-30 13.00 13.39 12.91 13.25 9.2M
2022-06-29 13.15 13.75 13.08 13.20 12.6M
2022-06-28 13.04 13.26 12.67 13.25 9.7M
2022-06-27 13.26 13.58 13.14 13.31 8.0M
2022-06-24 13.12 13.33 12.99 13.17 6.8M
2022-06-23 13.05 13.20 12.78 13.12 9.2M
2022-06-22 13.56 13.56 13.05 13.06 7.6M
2022-06-21 13.89 13.99 13.30 13.45 10.8M
2022-06-20 13.80 13.87 13.59 13.85 9.1M
2022-06-17 13.92 13.95 13.54 13.86 12.5M
2022-06-16 13.88 14.30 13.77 14.10 14.1M
2022-06-15 14.30 14.80 13.85 13.94 19.7M
2022-06-14 13.61 14.28 13.29 14.27 23.3M
2022-06-13 13.92 14.09 13.56 13.78 20.8M
2022-06-10 13.56 14.45 13.30 14.27 34.0M
2022-06-09 13.59 14.49 13.20 14.00 46.1M
2022-06-08 12.27 13.49 12.10 13.49 33.2M
2022-06-07 12.61 12.88 12.15 12.26 13.5M
2022-06-06 12.31 12.62 12.28 12.55 9.4M
2022-06-02 12.26 12.40 11.91 12.32 8.2M
2022-06-01 12.35 12.59 12.21 12.34 5.9M
2022-05-31 12.30 12.45 12.13 12.39 7.9M
2022-05-30 12.56 12.95 12.09 12.59 12.6M
2022-05-27 12.84 12.93 12.10 12.27 10.5M
2022-05-26 12.45 13.07 12.06 12.69 13.8M
2022-05-25 11.99 12.36 11.99 12.34 6.2M
2022-05-24 12.74 12.85 11.96 11.96 10.5M
2022-05-23 12.60 13.00 12.50 12.77 11.1M
2022-05-20 12.50 12.89 12.42 12.77 12.9M
2022-05-19 12.28 12.45 12.00 12.33 9.3M
2022-05-18 13.02 13.10 12.54 12.55 13.8M
2022-05-17 12.60 12.97 12.20 12.83 14.9M
2022-05-16 12.45 13.24 12.29 12.73 19.3M
2022-05-13 12.11 12.68 11.89 12.38 16.1M
2022-05-12 11.91 12.50 11.91 12.16 12.9M
2022-05-11 12.41 12.61 12.11 12.11 16.8M
2022-05-10 12.00 12.32 11.65 12.17 22.8M
2022-05-09 12.75 13.56 12.15 12.63 32.5M
2022-05-06 10.90 12.33 10.80 12.33 10.4M
2022-05-05 11.01 11.41 10.80 11.21 11.7M
2022-04-29 9.90 10.92 9.90 10.92 11.1M
2022-04-28 10.18 10.29 9.79 9.93 5.4M
2022-04-27 9.89 10.30 9.60 10.28 7.9M
2022-04-26 10.31 10.53 9.96 10.03 9.4M
2022-04-25 11.18 11.29 10.33 10.33 8.9M
2022-04-22 11.64 11.80 11.23 11.48 7.4M
2022-04-21 12.34 12.44 11.70 11.76 10.5M
2022-04-20 12.68 13.05 12.34 12.40 9.8M
2022-04-19 12.72 12.84 12.41 12.59 6.4M
2022-04-18 12.58 12.85 12.21 12.67 6.9M
2022-04-15 13.10 13.28 12.66 12.70 9.6M
2022-04-14 13.07 13.57 13.03 13.24 10.1M
2022-04-13 13.40 13.68 12.70 13.09 13.4M
2022-04-12 13.13 13.36 12.66 13.33 11.2M
2022-04-11 13.63 13.93 13.00 13.09 14.6M
2022-04-08 14.67 14.71 13.71 13.72 19.9M
2022-04-07 14.80 15.45 14.70 14.90 16.8M
2022-04-06 14.99 15.66 14.86 14.88 17.6M
2022-04-01 14.75 15.56 14.41 15.24 25.8M
2022-03-31 14.83 15.24 14.60 14.90 29.2M
2022-03-30 15.60 16.10 15.06 15.38 48.6M
2022-03-29 14.10 15.35 14.10 15.35 23.8M
2022-03-28 14.42 14.47 13.86 13.95 25.7M
2022-03-25 13.46 14.60 13.35 14.60 17.6M
2022-03-24 13.38 13.59 13.16 13.27 5.9M
2022-03-23 13.61 13.68 13.47 13.59 5.2M
2022-03-22 13.60 13.64 13.28 13.52 5.7M
2022-03-21 13.44 13.79 13.37 13.58 6.1M
2022-03-18 13.29 13.46 13.18 13.42 5.6M
2022-03-17 13.20 13.81 13.14 13.42 9.4M
2022-03-16 12.95 13.06 12.36 13.03 6.7M
2022-03-15 13.26 13.35 12.64 12.65 6.0M
2022-03-14 13.60 13.68 13.18 13.18 5.0M
2022-03-11 13.44 13.70 13.07 13.68 6.5M
2022-03-10 13.35 13.73 13.20 13.45 9.4M
2022-03-09 13.42 13.56 12.50 13.06 9.5M
2022-03-08 14.15 14.20 13.33 13.38 8.9M
2022-03-07 14.34 14.48 13.90 14.03 7.3M
2022-03-04 14.54 14.75 14.39 14.40 6.2M
2022-03-03 14.99 14.99 14.50 14.65 6.9M
2022-03-02 14.85 14.91 14.65 14.86 4.1M
2022-03-01 14.87 15.02 14.76 14.87 5.2M
2022-02-28 14.89 14.91 14.47 14.85 5.9M
2022-02-25 14.70 15.06 14.64 14.81 10.1M
2022-02-24 15.24 15.35 14.30 14.56 15.5M
2022-02-23 15.13 15.33 14.94 15.28 10.3M
2022-02-22 15.22 15.26 14.67 15.05 12.7M
2022-02-21 15.25 15.64 15.16 15.35 16.3M
2022-02-18 15.23 15.54 14.83 15.47 26.3M
2022-02-17 16.09 16.09 16.09 16.09 2.9M
2022-02-16 17.59 18.00 17.46 17.88 4.8M
2022-02-15 17.38 17.77 17.24 17.56 3.5M
2022-02-14 17.52 17.65 17.20 17.37 3.8M
2022-02-11 18.19 18.28 17.40 17.40 6.3M
2022-02-10 18.30 18.48 17.95 18.12 5.7M
2022-02-09 18.12 18.94 18.05 18.44 7.3M
2022-02-08 18.08 18.33 17.70 18.05 5.4M
2022-02-07 18.36 18.50 17.80 18.04 8.5M
2022-01-28 18.97 19.17 18.51 18.51 5.8M
2022-01-27 19.80 19.91 18.82 18.85 7.2M
2022-01-26 19.30 19.75 19.15 19.46 5.3M
2022-01-25 20.36 20.36 19.05 19.06 9.3M
2022-01-24 20.10 20.60 19.97 20.40 4.6M
2022-01-21 20.65 21.08 20.25 20.30 7.9M
2022-01-20 21.90 22.15 20.56 21.02 14.5M
2022-01-19 22.61 22.77 21.87 22.19 11.3M
2022-01-18 22.22 23.26 21.86 22.96 18.6M
2022-01-17 22.44 22.89 21.95 22.03 12.8M
2022-01-14 22.78 23.00 21.71 22.55 15.3M
2022-01-13 23.01 23.70 22.86 23.07 14.5M
2022-01-12 22.91 23.85 22.88 23.23 17.7M
2022-01-11 24.68 24.78 22.82 22.90 32.4M
2022-01-10 23.25 25.74 22.90 25.24 46.0M
2022-01-07 21.31 23.40 21.07 23.40 32.9M
2022-01-06 22.00 22.17 21.13 21.27 17.9M
2022-01-05 23.95 24.98 21.98 22.20 33.4M
2022-01-04 21.45 23.35 21.04 23.35 24.0M