Beijing Jingcheng Machinery (600860)

600860
🏛️ China →
12.19
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 13.85 13.95 13.80 13.83 1.8M
2022-12-29 14.01 14.11 13.84 13.85 2.6M
2022-12-28 14.33 14.43 14.00 14.03 4.0M
2022-12-27 14.20 14.55 14.17 14.47 4.4M
2022-12-26 14.05 14.37 14.01 14.27 4.0M
2022-12-23 13.84 14.25 13.63 14.23 5.4M
2022-12-22 13.81 14.24 13.63 13.87 4.1M
2022-12-21 14.16 14.33 13.75 13.80 3.8M
2022-12-20 14.06 14.26 13.86 14.18 3.4M
2022-12-19 14.27 14.44 14.11 14.18 3.8M
2022-12-16 14.82 14.82 14.22 14.29 6.3M
2022-12-15 15.10 15.19 14.74 14.85 5.2M
2022-12-14 15.01 15.21 15.00 15.05 4.6M
2022-12-13 15.14 15.47 15.03 15.16 7.0M
2022-12-12 15.28 15.48 15.00 15.13 11.2M
2022-12-09 15.73 16.53 15.61 15.65 17.3M
2022-12-08 15.40 15.52 15.00 15.03 8.1M
2022-12-07 15.56 15.83 15.43 15.61 5.8M
2022-12-06 15.70 15.71 15.38 15.50 5.9M
2022-12-05 15.77 16.00 15.51 15.73 7.1M
2022-12-02 15.80 16.13 15.70 15.75 9.2M
2022-12-01 15.48 16.66 15.28 16.10 13.6M
2022-11-30 15.09 15.71 15.09 15.46 9.3M
2022-11-29 15.02 15.26 15.00 15.16 6.2M
2022-11-28 14.94 15.17 14.90 15.12 5.7M
2022-11-25 15.26 15.77 14.82 15.37 10.1M
2022-11-24 15.22 15.40 15.11 15.39 7.2M
2022-11-23 15.45 15.46 15.00 15.26 7.6M
2022-11-22 15.57 15.83 15.30 15.32 10.5M
2022-11-21 15.91 15.96 15.41 15.57 14.4M
2022-11-18 16.35 17.49 15.68 16.08 29.8M
2022-11-17 14.94 16.35 14.93 16.35 17.5M
2022-11-16 14.78 15.19 14.65 14.86 12.0M
2022-11-15 14.18 14.72 14.14 14.69 7.3M
2022-11-14 14.41 14.64 14.15 14.20 4.7M
2022-11-11 14.59 14.75 14.32 14.38 4.1M
2022-11-10 14.48 14.61 14.33 14.35 4.1M
2022-11-09 14.55 14.80 14.45 14.57 5.5M
2022-11-08 14.69 14.70 14.37 14.43 4.1M
2022-11-07 14.50 14.69 14.39 14.62 5.6M
2022-11-04 14.29 14.67 14.24 14.59 6.6M
2022-11-03 14.02 14.39 14.01 14.26 5.3M
2022-11-02 13.57 14.29 13.50 14.20 9.3M
2022-11-01 13.14 13.60 13.13 13.59 6.2M
2022-10-31 13.30 13.40 13.12 13.14 5.1M
2022-10-28 13.87 13.87 13.22 13.30 5.8M
2022-10-27 14.12 14.29 13.86 13.87 4.7M
2022-10-26 13.88 14.22 13.88 14.11 5.0M
2022-10-25 13.96 14.07 13.48 13.91 6.1M
2022-10-24 14.09 14.36 13.91 14.09 8.4M
2022-10-21 14.03 14.22 13.95 14.01 3.8M
2022-10-20 14.07 14.27 13.83 13.99 5.0M
2022-10-19 14.31 14.40 14.07 14.10 4.5M
2022-10-18 14.49 14.52 14.22 14.28 5.0M
2022-10-17 14.23 14.35 14.07 14.30 5.3M
2022-10-14 13.97 14.24 13.95 14.12 6.3M
2022-10-13 13.71 14.30 13.65 13.98 8.4M
2022-10-12 13.14 13.88 13.14 13.82 7.5M
2022-10-11 13.26 13.40 13.04 13.37 5.2M
2022-10-10 13.61 13.79 13.06 13.24 7.3M
2022-09-30 13.59 13.76 13.37 13.56 7.3M
2022-09-29 14.48 14.48 13.71 13.77 7.4M
2022-09-28 14.40 14.67 14.01 14.08 7.8M
2022-09-27 14.22 14.51 14.15 14.40 6.8M
2022-09-26 14.61 14.74 14.11 14.15 8.6M
2022-09-23 15.52 15.63 14.88 14.88 7.6M
2022-09-22 15.70 16.01 15.53 15.57 7.3M
2022-09-21 15.71 16.29 15.20 15.95 10.7M
2022-09-20 15.44 15.77 14.80 15.75 10.8M
2022-09-19 17.25 17.30 15.44 15.44 14.2M
2022-09-16 17.18 17.39 17.15 17.15 5.2M
2022-09-15 17.64 17.73 17.17 17.30 7.9M
2022-09-14 17.59 17.77 17.40 17.64 6.7M
2022-09-13 17.96 18.00 17.70 17.85 5.3M
2022-09-09 17.91 17.95 17.50 17.77 9.4M
2022-09-08 17.76 18.50 17.70 18.05 16.9M
2022-09-07 17.81 17.94 17.70 17.71 8.2M
2022-09-06 17.88 18.04 17.61 17.96 10.0M
2022-09-05 17.90 18.15 17.71 17.96 9.1M
2022-09-02 17.60 17.81 17.16 17.81 10.4M
2022-09-01 17.82 18.05 17.60 17.65 12.3M
2022-08-31 18.09 18.78 17.60 18.06 17.7M
2022-08-30 18.61 18.83 18.17 18.22 20.1M
2022-08-29 18.01 19.19 18.00 18.97 34.9M
2022-08-26 17.79 19.00 17.69 18.37 33.8M
2022-08-25 17.58 18.14 17.14 17.79 14.1M
2022-08-24 18.08 18.22 17.54 17.58 12.4M
2022-08-23 18.00 18.30 17.88 18.20 12.3M
2022-08-22 17.66 17.99 17.40 17.93 8.8M
2022-08-19 18.19 18.19 17.70 17.70 12.4M
2022-08-18 18.28 18.52 17.97 18.20 13.9M
2022-08-17 18.45 18.56 18.26 18.32 10.5M
2022-08-16 18.60 18.66 18.30 18.45 12.2M
2022-08-15 18.17 19.00 18.17 18.67 19.7M
2022-08-12 18.35 18.66 18.12 18.12 14.9M
2022-08-11 18.50 18.67 18.22 18.45 13.6M
2022-08-10 18.25 18.70 18.13 18.40 15.1M
2022-08-09 18.03 18.40 17.93 18.31 13.4M
2022-08-08 17.74 18.07 17.60 18.04 9.9M
2022-08-05 17.80 18.01 17.60 17.90 12.6M
2022-08-04 17.57 17.87 17.29 17.70 12.5M
2022-08-03 18.09 18.41 17.51 17.60 17.5M
2022-08-02 18.40 18.81 17.86 17.91 22.3M
2022-08-01 17.67 19.70 17.67 18.75 29.1M
2022-07-29 18.51 18.83 17.90 17.98 16.0M
2022-07-28 18.34 18.81 18.14 18.43 19.2M
2022-07-27 18.28 18.72 18.10 18.31 15.2M
2022-07-26 18.52 18.97 18.22 18.39 20.9M
2022-07-25 18.20 19.50 17.47 19.02 30.7M
2022-07-22 17.89 18.70 17.67 18.11 22.0M
2022-07-21 17.52 17.98 17.42 17.86 14.8M
2022-07-20 17.40 17.75 17.37 17.56 9.1M
2022-07-19 17.68 17.75 17.31 17.46 9.3M
2022-07-18 17.20 17.88 17.18 17.67 11.9M
2022-07-15 18.20 18.50 17.40 17.43 15.0M
2022-07-14 17.35 18.80 17.25 17.89 21.5M
2022-07-13 17.23 17.63 17.22 17.47 7.9M
2022-07-12 17.39 17.76 17.34 17.44 9.6M
2022-07-11 17.35 17.44 17.10 17.34 6.8M
2022-07-08 17.43 17.79 17.33 17.46 8.3M
2022-07-07 17.15 17.68 17.11 17.41 9.5M
2022-07-06 17.80 17.80 17.09 17.16 13.2M
2022-07-05 18.02 18.19 17.66 17.77 11.6M
2022-07-04 17.91 18.25 17.57 18.09 13.9M
2022-07-01 18.26 18.28 17.92 17.99 13.0M
2022-06-30 18.40 18.49 17.88 18.36 21.3M
2022-06-29 19.98 19.98 18.35 18.61 49.0M
2022-06-28 17.40 19.28 17.30 19.28 33.2M
2022-06-27 17.50 17.87 17.35 17.53 13.4M
2022-06-24 17.67 17.79 17.35 17.36 13.4M
2022-06-23 17.48 17.70 17.01 17.64 14.9M
2022-06-22 17.73 18.21 17.40 17.60 15.1M
2022-06-21 17.82 18.30 17.52 17.85 18.0M
2022-06-20 17.38 18.30 17.33 17.88 19.0M
2022-06-17 17.34 17.78 17.26 17.44 11.7M
2022-06-16 17.60 17.89 17.50 17.53 14.4M
2022-06-15 18.34 18.84 17.79 17.83 29.3M
2022-06-14 17.00 19.00 16.66 18.28 35.6M
2022-06-13 17.08 17.84 16.93 17.36 19.0M
2022-06-10 17.09 17.41 16.88 17.06 13.8M
2022-06-09 17.69 17.80 17.20 17.20 13.1M
2022-06-08 17.60 18.10 17.29 17.88 20.5M
2022-06-07 18.33 18.44 17.27 17.69 22.1M
2022-06-06 17.91 18.45 17.79 18.30 18.9M
2022-06-02 18.00 18.22 17.70 17.90 16.2M
2022-06-01 17.90 18.70 17.82 18.15 22.4M
2022-05-31 18.50 18.63 17.80 18.11 22.5M
2022-05-30 17.52 18.50 17.20 18.50 29.5M
2022-05-27 17.85 18.30 17.36 17.47 18.1M
2022-05-26 17.82 18.30 17.07 18.00 25.1M
2022-05-25 17.98 18.30 17.47 17.91 24.7M
2022-05-24 18.68 19.54 18.28 18.37 36.1M
2022-05-23 18.09 18.67 17.85 18.67 25.3M
2022-05-20 18.80 18.87 17.93 18.15 25.9M
2022-05-19 17.44 18.90 17.24 18.51 33.1M
2022-05-18 17.50 18.34 17.22 17.66 29.0M
2022-05-17 16.89 18.50 16.41 17.79 33.5M
2022-05-16 16.72 16.99 16.38 16.89 13.7M
2022-05-13 17.22 17.28 16.50 16.67 17.7M
2022-05-12 17.20 18.00 16.81 17.12 29.1M
2022-05-11 17.30 18.98 17.01 17.87 42.9M
2022-05-10 16.36 17.39 16.26 17.25 22.8M
2022-05-09 15.96 17.12 15.82 16.82 22.2M
2022-05-06 15.48 16.70 15.08 16.25 21.8M
2022-05-05 15.78 16.44 15.77 16.04 17.3M
2022-04-29 15.15 16.26 15.14 15.82 25.5M
2022-04-28 15.80 15.89 14.80 14.93 19.7M
2022-04-27 14.90 16.62 14.39 16.05 24.4M
2022-04-26 15.17 16.24 14.73 15.29 20.8M
2022-04-25 16.79 17.44 15.75 15.75 21.7M
2022-04-22 16.59 17.80 16.23 17.50 24.5M
2022-04-21 18.38 18.65 16.90 17.01 26.4M
2022-04-20 19.04 19.67 18.18 18.39 40.6M
2022-04-19 17.38 18.67 17.38 18.67 33.9M
2022-04-18 16.66 17.21 16.58 16.97 13.5M
2022-04-15 17.65 17.65 16.86 17.04 22.8M
2022-04-14 18.50 18.85 17.85 17.98 25.1M
2022-04-13 19.34 19.80 18.32 18.41 32.8M
2022-04-12 18.60 20.40 18.50 20.10 40.3M
2022-04-11 19.00 19.50 18.30 18.60 34.6M
2022-04-08 21.00 21.43 19.50 19.83 41.8M
2022-04-07 22.08 22.88 20.50 21.65 62.5M
2022-04-06 19.49 21.44 19.08 21.44 39.7M
2022-04-01 19.30 20.21 18.95 19.49 30.2M
2022-03-31 19.66 20.20 19.20 19.30 32.3M
2022-03-30 19.44 20.63 19.44 20.26 43.4M
2022-03-29 19.76 20.50 18.86 19.06 37.9M
2022-03-28 20.90 22.00 19.92 20.13 54.9M
2022-03-25 23.00 26.19 22.10 22.10 85.7M
2022-03-24 23.84 23.84 22.77 23.84 71.5M
2022-03-23 21.67 21.67 21.67 21.67 4.1M
2022-03-22 17.97 19.70 17.63 19.70 39.4M
2022-03-21 17.35 18.39 17.17 17.91 35.7M
2022-03-18 17.27 18.26 16.70 17.76 47.1M
2022-03-17 15.45 16.72 15.18 16.72 23.7M
2022-03-16 15.26 15.72 14.02 15.20 29.5M
2022-03-15 15.73 15.95 14.79 14.82 27.4M
2022-03-14 17.03 17.35 16.10 16.10 25.2M
2022-03-11 16.91 17.68 16.31 17.31 31.0M
2022-03-10 17.62 18.52 16.98 17.27 34.7M
2022-03-09 19.01 19.63 17.48 17.71 40.8M
2022-03-08 19.60 21.10 18.55 19.42 47.8M
2022-03-07 18.40 20.39 17.50 20.10 48.3M
2022-03-04 19.88 20.68 18.11 18.75 60.1M
2022-03-03 17.29 19.35 16.85 19.35 48.7M
2022-03-02 16.69 17.98 16.50 17.59 42.4M
2022-03-01 16.12 17.80 16.12 16.70 42.6M
2022-02-28 17.61 17.61 15.87 16.26 46.7M
2022-02-25 16.04 17.63 15.75 17.63 68.3M
2022-02-24 14.59 16.03 14.48 16.03 59.8M
2022-02-23 14.07 14.65 13.95 14.57 26.8M
2022-02-22 14.22 14.86 13.71 14.16 27.2M
2022-02-21 14.21 14.95 14.04 14.38 19.8M
2022-02-18 14.04 14.30 14.00 14.21 13.9M
2022-02-17 14.36 14.77 14.02 14.39 22.5M
2022-02-16 14.28 14.64 13.90 14.35 21.8M
2022-02-15 14.40 14.46 13.85 14.07 17.1M
2022-02-14 13.75 14.87 13.65 14.30 29.0M
2022-02-11 14.90 14.90 13.70 13.75 25.1M
2022-02-10 15.67 15.69 14.76 14.97 24.5M
2022-02-09 15.29 15.81 14.79 15.62 26.4M
2022-02-08 15.34 15.67 14.64 15.42 17.4M
2022-02-07 15.40 15.89 15.20 15.35 17.0M
2022-01-28 14.58 15.46 14.58 15.05 22.7M
2022-01-27 17.20 17.20 15.26 15.26 39.3M
2022-01-26 15.50 16.95 15.50 16.95 37.0M
2022-01-25 16.54 17.17 15.27 15.41 25.0M
2022-01-24 16.61 16.85 16.27 16.54 18.0M
2022-01-21 17.30 17.38 16.41 16.57 22.5M
2022-01-20 18.31 18.47 17.22 17.24 31.0M
2022-01-19 18.98 19.33 18.10 18.53 26.7M
2022-01-18 19.60 20.20 18.68 19.14 35.3M
2022-01-17 19.61 20.59 19.34 19.87 34.9M
2022-01-14 21.01 21.88 20.18 20.28 48.3M
2022-01-13 20.66 23.31 19.80 22.23 66.9M
2022-01-12 22.41 22.44 21.20 21.30 53.0M
2022-01-11 21.24 24.25 21.24 22.45 64.9M
2022-01-10 25.30 26.66 22.24 22.99 72.8M
2022-01-07 23.40 24.71 23.00 24.71 74.9M
2022-01-06 21.00 22.46 20.58 22.46 61.9M
2022-01-05 18.40 20.42 18.23 20.42 44.2M
2022-01-04 18.99 19.27 18.24 18.56 41.9M