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
2025-09-30 18.77 19.02 18.36 18.58 33.3M
2025-09-29 19.38 20.00 18.75 18.76 59.1M
2025-09-26 20.83 20.83 20.42 20.83 23.6M
2025-09-25 18.88 19.25 18.83 18.94 14.7M
2025-09-24 18.03 19.10 18.03 19.04 19.8M
2025-09-23 18.29 18.49 17.61 18.35 17.9M
2025-09-22 18.07 18.98 18.03 18.43 15.9M
2025-09-19 18.20 18.38 17.78 17.85 15.2M
2025-09-18 17.73 19.19 17.70 18.15 33.2M
2025-09-17 17.00 18.10 16.86 17.70 22.2M
2025-09-16 16.92 17.26 16.81 17.01 14.1M
2025-09-15 16.61 16.90 16.53 16.67 7.2M
2025-09-12 16.98 17.06 16.66 16.66 9.1M
2025-09-11 16.86 16.93 16.53 16.89 9.2M
2025-09-10 16.87 17.20 16.81 16.86 8.0M
2025-09-09 16.97 17.29 16.87 16.94 12.9M
2025-09-08 16.93 17.13 16.80 16.95 8.3M
2025-09-05 16.61 16.94 16.38 16.93 9.8M
2025-09-04 17.09 17.29 16.35 16.66 14.1M
2025-09-03 17.48 17.76 16.94 16.97 11.7M
2025-09-02 17.56 17.77 17.20 17.43 13.0M
2025-09-01 17.76 18.06 17.51 17.56 13.7M
2025-08-29 18.47 18.47 17.73 17.93 18.3M
2025-08-28 18.10 18.52 17.50 18.48 24.6M
2025-08-27 18.94 19.20 18.19 18.21 34.3M
2025-08-26 18.14 19.50 17.83 18.78 41.9M
2025-08-25 17.63 18.10 17.29 18.04 31.5M
2025-08-22 17.46 17.60 17.25 17.50 22.0M
2025-08-21 17.22 18.60 17.22 17.57 39.6M
2025-08-20 16.66 16.97 16.61 16.97 12.4M
2025-08-19 16.79 16.80 16.52 16.73 7.4M
2025-08-18 16.60 16.92 16.57 16.73 10.3M
2025-08-15 16.52 16.58 16.31 16.50 8.7M
2025-08-14 16.77 16.86 16.32 16.34 10.0M
2025-08-13 16.70 16.84 16.46 16.76 11.0M
2025-08-12 16.78 17.07 16.65 16.76 11.2M
2025-08-11 16.61 17.02 16.59 16.76 10.2M
2025-08-08 16.78 16.95 16.57 16.62 10.7M
2025-08-07 16.71 17.28 16.67 16.78 12.2M
2025-08-06 16.70 17.13 16.62 16.66 14.9M
2025-08-05 16.41 16.83 16.36 16.72 15.8M
2025-08-04 16.48 16.76 16.16 16.70 13.2M
2025-08-01 16.78 16.89 16.36 16.51 16.7M
2025-07-31 16.50 17.28 16.41 16.85 28.1M
2025-07-30 16.66 17.27 16.12 16.60 20.1M
2025-07-29 16.66 16.87 16.46 16.75 20.5M
2025-07-28 16.38 16.94 16.20 16.70 39.3M
2025-07-25 15.37 16.50 15.28 16.16 47.7M
2025-07-24 15.16 15.32 15.10 15.32 9.4M
2025-07-23 15.26 15.33 15.10 15.14 9.8M
2025-07-22 15.53 15.53 15.22 15.29 12.3M
2025-07-21 15.56 15.62 15.39 15.44 13.9M
2025-07-18 15.68 15.80 15.48 15.60 17.9M
2025-07-17 15.47 15.67 15.35 15.63 21.1M
2025-07-16 15.38 15.60 15.36 15.49 19.3M
2025-07-15 15.38 15.46 15.20 15.39 16.9M
2025-07-14 15.58 15.72 15.36 15.43 17.3M
2025-07-11 15.79 15.90 15.45 15.51 26.8M
2025-07-10 15.94 16.09 15.56 15.82 45.0M
2025-07-09 16.15 16.83 16.01 16.12 55.2M
2025-07-08 16.70 17.45 16.11 16.28 78.6M
2025-07-07 14.77 16.06 14.70 16.06 31.9M
2025-07-04 14.48 14.88 14.45 14.60 26.1M
2025-07-03 14.75 14.97 14.21 14.57 32.5M
2025-07-02 14.17 14.31 14.00 14.16 9.2M
2025-07-01 14.22 14.35 14.08 14.20 10.2M
2025-06-30 14.02 14.28 13.80 14.26 18.0M
2025-06-27 14.01 14.29 13.90 13.96 24.1M
2025-06-26 13.35 14.69 13.22 14.04 34.4M
2025-06-25 13.26 13.37 13.16 13.35 4.9M
2025-06-24 13.01 13.28 12.98 13.26 4.9M
2025-06-23 12.80 13.02 12.71 13.00 4.7M
2025-06-20 13.05 13.12 12.80 12.83 4.7M
2025-06-19 13.27 13.32 13.02 13.06 5.3M
2025-06-18 13.27 13.34 13.16 13.28 5.8M
2025-06-17 13.62 13.70 13.28 13.36 6.6M
2025-06-16 13.21 13.74 13.01 13.58 10.5M
2025-06-13 13.61 13.65 13.15 13.20 8.6M
2025-06-12 13.55 13.65 13.44 13.63 5.5M
2025-06-11 13.40 13.65 13.30 13.54 5.7M
2025-06-10 13.65 13.77 13.25 13.42 7.7M
2025-06-09 13.29 13.74 13.28 13.69 10.2M
2025-06-06 13.44 13.52 13.24 13.27 7.5M
2025-06-05 13.52 13.70 13.35 13.48 7.1M
2025-06-04 13.25 13.62 13.19 13.53 8.8M
2025-06-03 13.20 13.67 13.18 13.32 11.2M
2025-05-30 13.50 13.60 13.20 13.22 10.5M
2025-05-29 13.22 13.60 13.13 13.56 15.9M
2025-05-28 13.69 13.83 13.13 13.27 25.1M
2025-05-27 14.60 14.70 13.98 14.04 24.8M
2025-05-26 14.28 14.79 14.16 14.50 20.8M
2025-05-23 14.28 15.50 14.22 14.61 33.1M
2025-05-22 14.86 14.89 14.21 14.23 17.0M
2025-05-21 14.64 14.76 14.30 14.66 16.0M
2025-05-20 14.18 14.77 14.10 14.63 20.4M
2025-05-19 13.85 14.28 13.66 14.25 12.3M
2025-05-16 13.82 14.07 13.63 13.92 11.4M
2025-05-15 14.21 14.68 14.01 14.03 19.4M
2025-05-14 13.90 14.25 13.83 14.25 15.0M
2025-05-13 14.18 14.40 13.95 13.97 18.0M
2025-05-12 14.15 14.19 13.88 14.01 10.7M
2025-05-09 14.22 14.22 13.80 13.96 10.5M
2025-05-08 13.87 14.17 13.76 14.12 18.9M
2025-05-07 14.00 14.20 13.75 13.91 11.5M
2025-05-06 13.74 14.02 13.74 13.99 12.7M
2025-04-30 13.91 14.05 13.75 13.76 13.3M
2025-04-29 13.77 13.95 13.55 13.84 12.4M
2025-04-28 13.98 14.25 13.71 13.75 18.9M
2025-04-25 13.88 14.03 13.69 13.71 16.0M
2025-04-24 14.09 14.15 13.66 13.79 15.5M
2025-04-23 14.12 14.75 13.85 13.89 26.1M
2025-04-22 14.07 14.59 14.01 14.09 35.4M
2025-04-21 13.03 14.50 13.03 14.18 41.7M
2025-04-18 13.22 13.75 13.00 13.36 33.1M
2025-04-17 12.69 12.99 12.43 12.64 15.8M
2025-04-16 13.21 13.50 12.51 12.59 20.4M
2025-04-15 12.89 13.14 12.54 12.87 23.6M
2025-04-14 12.93 13.80 12.71 13.09 35.4M
2025-04-11 12.51 12.97 12.13 12.94 29.2M
2025-04-10 11.33 12.39 11.33 12.39 14.0M
2025-04-09 10.50 11.30 9.93 11.26 10.6M
2025-04-08 10.97 11.37 10.56 10.82 11.0M
2025-04-07 11.72 12.09 11.37 11.37 6.4M
2025-04-03 12.45 12.88 12.40 12.63 7.2M
2025-04-02 12.83 13.01 12.49 12.52 9.7M
2025-04-01 12.67 13.00 12.56 12.93 9.6M
2025-03-31 13.00 13.00 12.35 12.63 12.3M
2025-03-28 12.83 13.29 12.77 13.03 13.0M
2025-03-27 12.65 12.95 12.50 12.78 4.8M
2025-03-26 12.63 12.77 12.57 12.69 3.3M
2025-03-25 12.66 12.71 12.41 12.59 4.8M
2025-03-24 12.88 13.02 12.42 12.69 7.7M
2025-03-21 13.08 13.12 12.86 12.88 5.0M
2025-03-20 13.18 13.26 13.03 13.07 4.1M
2025-03-19 13.37 13.37 13.13 13.16 4.7M
2025-03-18 13.30 13.45 13.23 13.38 5.3M
2025-03-17 13.39 13.45 13.27 13.31 5.8M
2025-03-14 13.08 13.43 13.00 13.36 7.2M
2025-03-13 13.35 13.35 12.92 13.07 6.5M
2025-03-12 13.39 13.49 13.26 13.36 6.5M
2025-03-11 13.14 13.31 13.04 13.29 5.0M
2025-03-10 13.47 13.48 13.19 13.26 6.1M
2025-03-07 13.64 13.77 13.35 13.46 8.4M
2025-03-06 13.26 13.79 13.23 13.73 12.0M
2025-03-05 13.08 13.29 12.83 13.16 6.3M
2025-03-04 12.91 13.20 12.86 13.09 5.2M
2025-03-03 12.91 13.28 12.77 12.97 8.9M
2025-02-28 13.55 13.59 12.82 12.85 9.4M
2025-02-27 13.78 13.94 13.40 13.67 9.3M
2025-02-26 13.70 13.93 13.64 13.78 10.5M
2025-02-25 13.69 13.85 13.55 13.70 6.7M
2025-02-24 13.88 13.94 13.63 13.79 8.8M
2025-02-21 14.11 14.12 13.65 13.90 9.4M
2025-02-20 13.74 14.03 13.74 13.98 9.1M
2025-02-19 13.33 13.84 13.28 13.80 9.0M
2025-02-18 13.85 13.88 13.29 13.32 9.5M
2025-02-17 13.80 14.00 13.75 13.88 7.5M
2025-02-14 13.70 13.84 13.46 13.79 8.5M
2025-02-13 13.90 14.03 13.70 13.73 8.4M
2025-02-12 13.87 14.05 13.80 13.89 9.8M
2025-02-11 14.02 14.12 13.88 13.95 9.4M
2025-02-10 13.76 14.07 13.66 14.05 11.9M
2025-02-07 13.65 14.20 13.55 13.85 17.1M
2025-02-06 13.20 13.98 13.00 13.76 15.9M
2025-02-05 13.06 13.51 13.01 13.37 11.5M
2025-01-27 13.11 13.26 12.86 12.86 6.4M
2025-01-24 12.43 13.03 12.40 13.01 9.5M
2025-01-23 12.61 12.87 12.49 12.50 6.0M
2025-01-22 12.66 12.68 12.47 12.49 4.2M
2025-01-21 12.86 12.94 12.62 12.72 4.4M
2025-01-20 12.91 12.99 12.60 12.79 5.9M
2025-01-17 12.83 12.90 12.67 12.75 4.9M
2025-01-16 12.74 13.10 12.71 12.89 8.6M
2025-01-15 12.70 12.88 12.57 12.71 9.0M
2025-01-14 11.90 12.57 11.90 12.57 9.7M
2025-01-13 11.81 11.94 11.48 11.82 5.3M
2025-01-10 12.35 12.52 11.90 11.92 5.7M
2025-01-09 12.35 12.58 12.25 12.48 5.5M
2025-01-08 12.12 12.53 11.98 12.45 8.1M
2025-01-07 11.88 12.23 11.87 12.21 6.4M
2025-01-06 12.01 12.05 11.53 11.89 8.0M
2025-01-03 12.68 12.89 12.00 12.05 9.2M
2025-01-02 12.80 13.18 12.58 12.72 10.3M