Zhejiang Jiemei Electronic and Technology Co Ltd (002859)

002859
🏛️ 中国 →
31.18
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
09:30 32.33 32.39 32.07 32.15 144.5K
09:35 32.15 32.23 32.09 32.13 55.3K
09:40 32.15 32.20 32.11 32.14 73.9K
09:45 32.14 32.14 32.03 32.03 97.8K
09:50 32.02 32.04 31.80 31.81 117.5K
09:55 31.85 31.85 31.71 31.71 243.9K
10:00 31.70 31.74 31.54 31.60 165.3K
10:05 31.57 31.73 31.57 31.73 95.5K
10:10 31.70 31.70 31.37 31.40 167.4K
10:15 31.41 31.47 31.32 31.35 104.4K
10:20 31.34 31.50 31.34 31.42 111.5K
10:25 31.42 31.60 31.42 31.45 108.9K
10:30 31.51 31.57 31.48 31.50 43.2K
10:35 31.51 31.52 31.38 31.47 100.2K
10:40 31.45 31.45 31.39 31.45 27.2K
10:45 31.45 31.51 31.43 31.43 47.7K
10:50 31.45 31.60 31.45 31.57 41.4K
10:55 31.60 31.61 31.36 31.46 218.8K
11:00 31.44 31.60 31.44 31.59 38.0K
11:05 31.61 31.64 31.55 31.58 35.3K
11:10 31.59 31.61 31.53 31.58 17.2K
11:15 31.60 31.60 31.46 31.48 84.8K
11:20 31.50 31.50 31.45 31.45 17.1K
11:25 31.45 31.47 31.41 31.47 22.5K
11:30 31.47 31.47 31.47 31.47 0.4K
13:00 31.47 31.48 31.40 31.42 52.9K
13:05 31.41 31.51 31.41 31.43 37.0K
13:10 31.44 31.48 31.42 31.47 61.5K
13:15 31.42 31.49 31.40 31.46 31.6K
13:20 31.45 31.52 31.45 31.50 34.0K
13:25 31.48 31.53 31.45 31.49 21.8K
13:30 31.46 31.48 31.41 31.44 37.5K
13:35 31.44 31.45 31.34 31.40 61.4K
13:40 31.40 31.43 31.37 31.41 44.0K
13:45 31.45 31.50 31.40 31.45 66.0K
13:50 31.50 31.52 31.34 31.35 39.5K
13:55 31.36 31.37 31.19 31.20 101.4K
14:00 31.20 31.32 31.17 31.19 188.9K
14:05 31.19 31.19 31.10 31.10 96.9K
14:10 31.10 31.18 31.10 31.10 53.1K
14:15 31.09 31.21 31.01 31.12 126.9K
14:20 31.15 31.21 31.09 31.10 42.7K
14:25 31.11 31.21 30.99 31.14 183.2K
14:30 31.12 31.35 31.05 31.14 94.9K
14:35 31.14 31.27 31.06 31.14 179.9K
14:40 31.17 31.28 31.13 31.28 74.1K
14:45 31.28 31.34 31.06 31.13 186.9K
14:50 31.12 31.14 31.04 31.12 178.6K
14:55 31.11 31.25 31.06 31.25 110.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 32.09 32.41 30.99 31.18 4.3M
2025-09-25 32.54 32.58 31.98 32.33 3.7M
2025-09-24 30.90 32.58 30.61 32.58 6.1M
2025-09-23 31.25 32.00 30.00 31.17 7.9M
2025-09-22 31.98 32.60 30.88 31.37 7.6M
2025-09-19 32.01 32.68 31.97 32.00 3.9M
2025-09-18 32.40 32.86 31.74 32.22 5.2M
2025-09-17 33.15 33.97 32.00 32.48 6.2M
2025-09-16 32.16 33.32 32.00 33.04 7.8M
2025-09-15 32.76 32.80 31.74 32.21 6.0M
2025-09-12 32.39 33.20 31.91 32.66 6.3M
2025-09-11 31.30 33.00 31.05 32.40 9.0M
2025-09-10 31.61 32.09 31.31 31.44 3.8M
2025-09-09 32.07 32.24 31.24 31.71 7.2M
2025-09-08 31.49 32.23 31.01 32.00 11.0M
2025-09-05 28.49 31.34 28.49 31.34 12.7M
2025-09-04 29.11 29.43 27.96 28.49 9.2M
2025-09-03 30.40 30.43 28.30 28.87 11.1M
2025-09-02 30.68 31.20 29.71 30.44 7.1M
2025-09-01 30.86 30.99 30.03 30.69 5.6M
2025-08-29 30.59 30.94 30.02 30.80 9.0M
2025-08-28 29.23 30.63 29.00 30.39 9.6M
2025-08-27 29.84 30.48 29.08 29.24 8.6M
2025-08-26 29.50 30.45 29.39 29.76 5.7M
2025-08-25 30.31 30.33 29.23 29.73 9.1M
2025-08-22 29.61 30.07 29.20 29.83 9.6M
2025-08-21 29.38 29.88 29.31 29.61 9.3M
2025-08-20 27.30 29.90 27.10 29.55 15.5M
2025-08-19 27.67 27.68 26.80 27.32 8.9M
2025-08-18 26.98 28.30 26.52 27.67 12.8M
2025-08-15 26.10 27.34 26.00 26.99 9.3M
2025-08-14 26.39 26.54 25.90 25.97 7.5M
2025-08-13 26.60 26.66 25.96 26.21 13.6M
2025-08-12 26.80 26.80 25.88 26.55 10.8M
2025-08-11 25.70 26.66 25.30 26.66 13.2M
2025-08-08 25.25 25.85 24.99 25.68 8.3M
2025-08-07 25.43 25.85 25.09 25.25 8.6M
2025-08-06 25.80 26.48 25.27 25.41 15.3M
2025-08-05 26.24 26.26 25.61 25.80 9.8M
2025-08-04 25.61 26.13 24.73 26.09 11.4M
2025-08-01 25.25 25.60 24.90 25.59 13.3M
2025-07-31 24.96 26.22 24.89 25.30 15.9M
2025-07-30 24.25 25.20 24.10 25.01 19.8M
2025-07-29 22.38 24.79 22.38 24.47 28.1M
2025-07-28 22.01 22.55 21.83 22.54 8.5M
2025-07-25 21.85 22.05 21.60 22.01 4.5M
2025-07-24 21.51 22.10 21.41 21.84 6.2M
2025-07-23 21.55 21.62 21.40 21.50 6.2M
2025-07-22 20.93 21.68 20.90 21.50 10.7M
2025-07-21 20.90 21.40 20.83 21.01 6.5M
2025-07-18 20.75 20.93 20.59 20.90 4.8M
2025-07-17 19.85 21.11 19.73 20.74 11.1M
2025-07-16 20.00 20.08 19.80 19.85 3.1M
2025-07-15 19.80 20.00 19.75 19.94 2.9M
2025-07-14 19.90 19.96 19.74 19.86 3.2M
2025-07-11 19.82 20.14 19.71 19.80 3.7M
2025-07-10 19.77 19.87 19.66 19.85 2.5M
2025-07-09 20.05 20.10 19.74 19.77 3.2M
2025-07-08 19.70 20.03 19.56 19.92 3.2M
2025-07-07 19.75 19.93 19.58 19.60 2.4M
2025-07-04 20.01 20.24 19.73 19.83 4.1M
2025-07-03 19.85 20.16 19.68 20.06 5.1M
2025-07-02 19.90 19.91 19.67 19.81 3.6M
2025-07-01 19.95 20.06 19.76 19.99 3.6M
2025-06-30 20.07 20.26 19.88 19.91 4.4M
2025-06-27 20.43 20.44 19.94 20.07 7.1M
2025-06-26 19.28 20.63 19.21 20.34 14.5M
2025-06-25 19.13 19.34 19.05 19.28 4.4M
2025-06-24 18.97 19.18 18.83 19.13 4.4M
2025-06-23 18.30 18.98 18.12 18.91 4.2M
2025-06-20 18.65 18.86 18.31 18.39 2.7M
2025-06-19 18.32 18.86 18.23 18.65 4.6M
2025-06-18 18.06 18.37 18.04 18.32 2.4M
2025-06-17 18.38 18.38 18.09 18.15 3.0M
2025-06-16 18.20 18.40 18.00 18.25 3.3M
2025-06-13 18.66 18.88 18.26 18.28 3.1M
2025-06-12 18.55 18.74 18.49 18.66 1.6M
2025-06-11 18.63 18.88 18.61 18.64 2.0M
2025-06-10 18.92 18.95 18.44 18.63 2.9M
2025-06-09 18.97 19.09 18.82 18.94 2.5M
2025-06-06 19.19 19.21 18.89 18.98 2.5M
2025-06-05 19.17 19.25 19.06 19.22 2.3M
2025-06-04 19.13 19.26 19.07 19.19 2.5M
2025-06-03 18.60 19.25 18.58 19.12 4.4M
2025-05-30 18.80 18.83 18.55 18.76 3.6M
2025-05-29 18.19 19.18 18.18 18.87 8.9M
2025-05-28 18.46 18.58 18.15 18.18 3.3M
2025-05-27 18.24 18.54 18.10 18.48 4.2M
2025-05-26 18.50 18.53 18.08 18.24 5.4M
2025-05-23 18.50 19.06 18.50 18.55 9.2M
2025-05-22 20.44 20.85 19.20 19.36 18.2M
2025-05-21 18.40 19.09 18.25 19.03 5.7M
2025-05-20 18.35 18.80 18.21 18.40 3.6M
2025-05-19 18.26 18.37 18.05 18.37 2.4M
2025-05-16 18.20 18.38 18.18 18.25 1.7M
2025-05-15 18.46 18.55 18.25 18.26 1.9M
2025-05-14 18.51 18.66 18.35 18.57 2.9M
2025-05-13 19.05 19.10 18.50 18.60 4.1M
2025-05-12 18.39 18.99 18.39 18.89 5.3M
2025-05-09 18.50 18.55 18.11 18.17 3.6M
2025-05-08 18.28 18.66 18.23 18.46 3.0M
2025-05-07 18.40 18.76 18.20 18.40 5.0M
2025-05-06 18.16 18.52 18.03 18.28 4.0M
2025-04-30 18.02 18.18 18.00 18.08 2.3M
2025-04-29 17.66 18.11 17.34 18.03 3.9M
2025-04-28 18.03 18.10 17.60 17.66 2.8M
2025-04-25 17.95 18.48 17.90 18.12 3.2M
2025-04-24 18.07 18.33 17.91 17.93 3.5M
2025-04-23 17.77 18.22 17.71 18.08 4.3M
2025-04-22 17.90 17.94 17.52 17.69 3.3M
2025-04-21 17.32 17.91 17.24 17.78 4.4M
2025-04-18 16.81 17.32 16.79 17.24 4.1M
2025-04-17 16.63 17.11 16.58 16.92 5.2M
2025-04-16 17.18 17.18 16.45 16.76 5.7M
2025-04-15 17.95 17.95 17.00 17.18 8.6M
2025-04-14 18.12 18.26 17.83 17.94 3.7M
2025-04-11 17.28 18.05 17.26 17.77 4.9M
2025-04-10 17.29 17.88 17.20 17.39 5.5M
2025-04-09 16.61 17.30 15.92 17.08 7.3M
2025-04-08 17.69 17.97 16.58 17.00 10.8M
2025-04-07 18.49 18.65 17.69 17.69 4.9M
2025-04-03 20.09 20.38 19.55 19.65 5.4M
2025-04-02 20.01 20.56 19.97 20.28 2.8M
2025-04-01 20.01 20.29 19.94 20.00 2.5M
2025-03-31 20.09 20.14 19.65 19.95 3.0M
2025-03-28 20.46 20.64 20.05 20.10 3.6M
2025-03-27 20.59 20.91 20.26 20.46 3.2M
2025-03-26 20.50 20.85 20.43 20.63 3.0M
2025-03-25 20.61 20.95 20.46 20.51 3.6M
2025-03-24 20.95 21.10 20.36 20.63 5.0M
2025-03-21 21.22 21.30 20.75 21.05 5.3M
2025-03-20 21.51 21.53 21.24 21.29 4.2M
2025-03-19 21.47 21.73 21.24 21.51 5.8M
2025-03-18 20.88 21.74 20.86 21.70 12.5M
2025-03-17 20.52 21.25 20.40 20.90 7.2M
2025-03-14 20.16 20.66 20.01 20.55 5.4M
2025-03-13 20.72 20.83 20.05 20.29 4.8M
2025-03-12 21.40 21.57 20.81 20.85 4.4M
2025-03-11 20.31 21.20 20.20 20.97 5.7M
2025-03-10 20.73 20.88 20.30 20.50 4.3M
2025-03-07 20.90 21.13 20.68 20.75 4.0M
2025-03-06 20.89 21.25 20.65 20.95 4.6M
2025-03-05 20.90 21.03 20.61 20.76 2.7M
2025-03-04 20.80 20.98 20.52 20.94 2.9M
2025-03-03 20.53 21.16 20.38 20.76 4.4M
2025-02-28 21.10 21.19 20.42 20.52 5.3M
2025-02-27 21.30 21.33 20.80 21.22 5.6M
2025-02-26 21.10 21.67 21.10 21.29 4.9M
2025-02-25 20.84 21.55 20.55 21.11 8.0M
2025-02-24 21.17 21.25 20.85 20.99 5.1M
2025-02-21 20.97 21.37 20.73 21.22 6.5M
2025-02-20 20.48 21.37 20.23 20.99 9.7M
2025-02-19 19.90 20.47 19.81 20.42 6.0M
2025-02-18 20.10 20.41 19.70 19.81 6.2M
2025-02-17 20.26 20.41 19.95 20.03 3.6M
2025-02-14 20.00 20.55 19.91 20.17 4.5M
2025-02-13 20.51 20.58 19.93 19.93 5.7M
2025-02-12 20.37 20.59 20.20 20.54 5.5M
2025-02-11 20.08 20.43 19.89 20.36 4.5M
2025-02-10 20.10 20.18 19.72 20.07 4.0M
2025-02-07 20.27 20.48 19.85 20.08 6.3M
2025-02-06 18.99 20.31 18.88 20.30 6.9M
2025-02-05 18.99 19.20 18.84 19.07 3.4M
2025-01-27 19.30 19.45 18.75 18.84 3.7M
2025-01-24 18.92 19.33 18.75 19.27 3.7M
2025-01-23 19.81 19.88 18.80 18.84 7.1M
2025-01-22 19.75 19.92 19.38 19.58 3.6M
2025-01-21 19.97 20.08 19.62 19.88 2.7M
2025-01-20 19.49 20.15 19.35 19.97 5.2M
2025-01-17 18.81 19.53 18.70 19.34 4.5M
2025-01-16 19.10 19.32 18.77 18.88 3.6M
2025-01-15 19.20 19.34 18.80 18.96 4.3M
2025-01-14 18.77 19.32 18.59 19.24 6.0M
2025-01-13 18.44 18.77 18.25 18.67 3.0M
2025-01-10 18.90 19.22 18.61 18.61 3.4M
2025-01-09 18.87 19.59 18.82 18.97 5.0M
2025-01-08 19.19 19.26 18.29 19.05 6.5M
2025-01-07 19.20 19.40 18.95 19.28 3.6M
2025-01-06 19.28 19.63 18.97 19.18 5.2M
2025-01-03 20.20 20.40 19.33 19.44 6.6M
2025-01-02 20.52 21.10 19.96 20.12 8.5M