Fujian Jinsen Forestry A (002679)

002679
🏛️ China →
10.57
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 10.48 10.63 10.40 10.59 1,165.3K
09:35 10.60 10.63 10.55 10.58 558.8K
09:40 10.57 10.65 10.57 10.62 354.0K
09:45 10.61 10.65 10.48 10.51 337.4K
09:50 10.52 10.52 10.43 10.43 253.3K
09:55 10.42 10.48 10.40 10.46 133.7K
10:00 10.46 10.49 10.43 10.49 100.9K
10:05 10.49 10.55 10.49 10.54 87.7K
10:10 10.54 10.62 10.53 10.61 321.6K
10:15 10.61 10.72 10.61 10.70 565.5K
10:20 10.71 10.78 10.69 10.73 696.6K
10:25 10.72 10.82 10.70 10.77 517.6K
10:30 10.74 10.78 10.72 10.74 224.3K
10:35 10.73 10.74 10.70 10.72 159.4K
10:40 10.72 10.74 10.72 10.72 99.7K
10:45 10.72 10.79 10.72 10.77 86.9K
10:50 10.76 10.77 10.74 10.76 128.8K
10:55 10.76 10.78 10.74 10.78 196.2K
11:00 10.77 10.78 10.76 10.77 55.5K
11:05 10.77 10.81 10.77 10.79 156.8K
11:10 10.79 10.79 10.76 10.78 63.3K
11:15 10.79 10.80 10.78 10.78 51.8K
11:20 10.78 10.80 10.77 10.79 83.4K
11:25 10.78 10.82 10.78 10.79 177.7K
13:00 10.79 10.79 10.69 10.69 184.9K
13:05 10.70 10.72 10.69 10.72 110.1K
13:10 10.72 10.74 10.69 10.69 65.7K
13:15 10.69 10.69 10.65 10.65 134.7K
13:20 10.66 10.69 10.66 10.67 55.8K
13:25 10.66 10.67 10.64 10.65 76.3K
13:30 10.65 10.66 10.63 10.66 50.9K
13:35 10.66 10.67 10.64 10.65 61.5K
13:40 10.64 10.64 10.62 10.62 46.6K
13:45 10.62 10.64 10.60 10.64 83.7K
13:50 10.64 10.65 10.61 10.62 87.8K
13:55 10.62 10.62 10.61 10.61 33.1K
14:00 10.60 10.62 10.59 10.61 81.6K
14:05 10.62 10.64 10.61 10.64 55.2K
14:10 10.62 10.62 10.60 10.61 85.0K
14:15 10.60 10.63 10.60 10.60 67.4K
14:20 10.60 10.61 10.59 10.59 39.0K
14:25 10.58 10.60 10.56 10.59 117.6K
14:30 10.60 10.62 10.56 10.57 78.8K
14:35 10.57 10.60 10.56 10.59 118.0K
14:40 10.59 10.62 10.58 10.62 201.4K
14:45 10.63 10.64 10.61 10.62 117.7K
14:50 10.61 10.62 10.59 10.59 197.4K
14:55 10.59 10.61 10.59 10.60 168.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 10.52 10.70 10.17 10.57 6.4M
2025-09-26 10.49 10.82 10.38 10.60 9.0M
2025-09-25 10.58 10.75 10.33 10.37 6.9M
2025-09-24 10.53 10.72 10.43 10.58 7.1M
2025-09-23 10.34 10.59 9.88 10.58 11.7M
2025-09-22 10.56 10.70 10.20 10.34 10.2M
2025-09-19 10.75 10.78 10.43 10.56 6.8M
2025-09-18 11.08 11.25 10.59 10.69 14.9M
2025-09-17 10.82 11.18 10.70 11.00 16.0M
2025-09-16 10.60 11.27 10.43 10.84 18.6M
2025-09-15 10.81 10.97 10.48 10.48 14.2M
2025-09-12 10.55 10.84 10.52 10.58 23.8M
2025-09-11 11.71 12.08 10.71 10.90 36.4M
2025-09-10 10.00 10.98 9.90 10.98 18.7M
2025-09-09 10.05 10.25 9.92 9.98 7.7M
2025-09-08 9.99 10.14 9.85 10.10 10.8M
2025-09-05 10.02 10.50 9.77 10.00 10.1M
2025-09-04 10.09 10.28 9.77 10.00 13.1M
2025-09-03 10.70 10.70 9.90 10.02 22.5M
2025-09-02 9.82 10.78 9.61 10.78 15.4M
2025-09-01 9.67 9.98 9.51 9.80 8.9M
2025-08-29 9.58 9.92 9.50 9.59 8.7M
2025-08-28 9.76 9.91 9.28 9.49 12.5M
2025-08-27 10.06 10.25 9.78 9.81 12.2M
2025-08-26 10.69 10.90 10.13 10.18 21.4M
2025-08-25 10.30 10.53 10.12 10.51 14.2M
2025-08-22 10.28 11.09 10.13 10.22 15.5M
2025-08-21 10.18 10.32 10.06 10.27 4.2M
2025-08-20 10.01 10.11 9.94 10.11 2.4M
2025-08-19 9.84 10.04 9.73 10.04 3.8M
2025-08-18 9.90 10.09 9.78 9.86 4.2M
2025-08-15 9.92 9.99 9.83 9.84 3.6M
2025-08-14 10.15 10.18 9.85 9.90 3.6M
2025-08-13 10.21 10.27 10.12 10.14 2.7M
2025-08-12 10.16 10.22 10.10 10.19 2.5M
2025-08-11 10.18 10.24 10.06 10.17 2.9M
2025-08-08 10.08 10.13 9.97 10.10 3.0M
2025-08-07 10.06 10.10 9.99 10.03 2.4M
2025-08-06 10.10 10.11 9.96 10.03 1.9M
2025-08-05 9.99 10.13 9.98 10.07 2.8M
2025-08-04 9.80 9.98 9.73 9.93 2.6M
2025-08-01 9.85 9.89 9.71 9.83 3.3M
2025-07-31 9.95 10.02 9.69 9.74 4.0M
2025-07-30 10.03 10.06 9.93 10.01 3.2M
2025-07-29 10.15 10.15 9.85 10.01 3.5M
2025-07-28 10.09 10.19 9.98 10.09 4.5M
2025-07-25 10.17 10.18 10.03 10.09 3.2M
2025-07-24 9.86 10.26 9.86 10.13 5.2M
2025-07-23 10.00 10.35 9.86 9.98 6.4M
2025-07-22 9.89 9.99 9.74 9.94 3.6M
2025-07-21 9.64 9.88 9.60 9.85 3.8M
2025-07-18 9.77 9.77 9.57 9.63 2.1M
2025-07-17 9.65 9.67 9.58 9.65 2.8M
2025-07-16 9.46 9.62 9.33 9.60 3.1M
2025-07-15 9.75 9.76 9.32 9.40 4.0M
2025-07-14 9.66 9.76 9.61 9.74 3.5M
2025-07-11 9.66 9.68 9.48 9.62 2.4M
2025-07-10 9.66 9.69 9.55 9.66 2.7M
2025-07-09 9.73 9.76 9.60 9.66 2.4M
2025-07-08 9.67 9.74 9.63 9.71 2.8M
2025-07-07 9.51 9.70 9.51 9.69 3.5M
2025-07-04 9.67 9.67 9.49 9.53 2.9M
2025-07-03 9.62 9.67 9.56 9.67 2.6M
2025-07-02 9.65 9.65 9.52 9.60 2.3M
2025-07-01 9.55 9.67 9.44 9.57 2.9M
2025-06-30 9.50 9.60 9.44 9.55 2.8M
2025-06-27 9.46 9.55 9.36 9.52 2.8M
2025-06-26 9.43 9.47 9.33 9.44 3.1M
2025-06-25 9.50 9.58 9.30 9.43 4.3M
2025-06-24 9.37 9.57 9.34 9.50 4.3M
2025-06-23 9.33 9.44 9.16 9.42 3.7M
2025-06-20 9.33 9.50 9.22 9.22 4.3M
2025-06-19 9.40 9.74 9.20 9.34 10.1M
2025-06-18 9.49 9.86 9.33 9.37 7.1M
2025-06-17 9.52 10.42 9.27 9.56 13.0M
2025-06-16 9.41 9.59 9.35 9.47 3.1M
2025-06-13 9.81 9.83 9.41 9.44 5.1M
2025-06-12 9.51 9.71 9.51 9.71 4.8M
2025-06-11 9.36 9.60 9.36 9.57 4.3M
2025-06-10 9.36 9.47 9.25 9.40 4.6M
2025-06-09 9.18 9.37 9.17 9.36 3.4M
2025-06-06 9.10 9.24 9.06 9.20 3.6M
2025-06-05 9.24 9.25 8.97 9.08 2.8M
2025-06-04 9.06 9.23 9.05 9.17 3.8M
2025-06-03 8.79 9.14 8.79 9.04 4.9M
2025-05-30 9.52 9.70 9.00 9.05 8.4M
2025-05-29 9.15 9.24 9.02 9.24 3.6M
2025-05-28 9.07 9.20 9.04 9.12 3.9M
2025-05-27 8.95 9.25 8.89 9.07 3.3M
2025-05-26 8.75 9.02 8.73 8.94 2.3M
2025-05-23 8.88 8.99 8.76 8.80 3.4M
2025-05-22 9.00 9.09 8.80 8.90 3.5M
2025-05-21 9.06 9.12 8.93 9.03 3.2M
2025-05-20 9.00 9.07 8.88 9.06 3.0M
2025-05-19 8.86 9.08 8.83 8.95 3.2M
2025-05-16 8.84 8.90 8.72 8.81 2.2M
2025-05-15 8.76 8.88 8.69 8.79 2.6M
2025-05-14 8.76 8.82 8.72 8.74 2.3M
2025-05-13 8.81 8.90 8.75 8.77 2.6M
2025-05-12 8.88 8.93 8.69 8.78 3.0M
2025-05-09 8.83 8.90 8.75 8.84 4.0M
2025-05-08 8.69 8.81 8.60 8.79 3.0M
2025-05-07 8.66 8.79 8.61 8.70 4.3M
2025-05-06 8.50 8.65 8.49 8.60 3.8M
2025-04-30 8.38 8.55 8.33 8.47 3.6M
2025-04-29 8.07 8.41 8.02 8.31 3.8M
2025-04-28 8.31 8.36 7.94 8.09 5.0M
2025-04-25 8.34 8.44 8.32 8.38 1.8M
2025-04-24 8.40 8.48 8.29 8.37 2.4M
2025-04-23 8.53 8.63 8.40 8.44 2.8M
2025-04-22 8.38 8.58 8.38 8.56 4.0M
2025-04-21 8.32 8.43 8.25 8.40 2.5M
2025-04-18 8.51 8.55 8.23 8.36 3.5M
2025-04-17 8.33 8.70 8.20 8.50 5.8M
2025-04-16 8.55 8.64 8.11 8.33 4.8M
2025-04-15 8.68 8.74 8.54 8.60 3.4M
2025-04-14 8.46 8.75 8.45 8.68 4.7M
2025-04-11 8.54 8.68 8.39 8.39 5.0M
2025-04-10 8.41 8.91 8.33 8.71 9.0M
2025-04-09 8.06 8.51 7.66 8.48 8.8M
2025-04-08 7.80 8.24 7.62 8.24 7.9M
2025-04-07 8.58 8.58 7.94 7.94 4.0M
2025-04-03 8.82 8.91 8.64 8.82 3.5M
2025-04-02 8.72 8.82 8.61 8.76 3.9M
2025-04-01 8.48 8.80 8.48 8.67 3.1M
2025-03-31 8.42 8.52 8.32 8.49 3.3M
2025-03-28 8.73 8.78 8.48 8.53 2.7M
2025-03-27 8.86 8.95 8.65 8.75 4.5M
2025-03-26 8.62 9.32 8.54 8.86 7.9M
2025-03-25 8.57 8.61 8.37 8.61 3.0M
2025-03-24 8.80 8.88 8.33 8.53 4.6M
2025-03-21 8.90 8.96 8.81 8.85 3.8M
2025-03-20 9.13 9.13 8.93 8.95 3.4M
2025-03-19 8.93 9.18 8.91 9.07 6.4M
2025-03-18 9.09 9.16 8.87 8.96 4.6M
2025-03-17 8.91 9.28 8.80 9.06 8.1M
2025-03-14 8.83 8.88 8.75 8.88 4.4M
2025-03-13 8.81 8.88 8.65 8.83 4.7M
2025-03-12 9.03 9.06 8.78 8.79 6.6M
2025-03-11 8.72 9.10 8.67 8.97 8.9M
2025-03-10 8.71 9.03 8.71 8.81 11.1M
2025-03-07 8.70 8.78 8.57 8.61 8.3M
2025-03-06 8.82 8.86 8.66 8.75 10.6M
2025-03-05 9.10 9.15 8.61 8.87 16.0M
2025-03-04 8.35 9.17 8.25 9.17 7.1M
2025-03-03 8.25 8.50 8.24 8.34 3.0M
2025-02-28 8.40 8.47 8.25 8.26 2.7M
2025-02-27 8.40 8.47 8.25 8.41 2.5M
2025-02-26 8.36 8.50 8.35 8.40 2.2M
2025-02-25 8.40 8.52 8.31 8.33 3.3M
2025-02-24 8.44 8.63 8.40 8.48 4.2M
2025-02-21 8.55 8.58 8.32 8.37 3.0M
2025-02-20 8.42 8.66 8.31 8.55 4.4M
2025-02-19 8.48 8.48 8.28 8.44 4.1M
2025-02-18 8.64 8.84 8.44 8.47 5.6M
2025-02-17 8.20 8.71 8.20 8.68 5.5M
2025-02-14 8.29 8.33 8.20 8.24 2.1M
2025-02-13 8.31 8.42 8.27 8.30 1.8M
2025-02-12 8.35 8.48 8.26 8.35 2.1M
2025-02-11 8.47 8.53 8.30 8.37 1.9M
2025-02-10 8.34 8.48 8.34 8.47 2.5M
2025-02-07 8.17 8.40 8.17 8.33 2.7M
2025-02-06 8.16 8.19 7.98 8.17 2.1M
2025-02-05 8.13 8.28 8.07 8.18 2.1M
2025-01-27 7.98 8.26 7.98 8.08 2.4M
2025-01-24 7.97 8.02 7.83 7.98 2.3M
2025-01-23 8.02 8.18 7.97 7.97 2.8M
2025-01-22 8.10 8.10 7.85 7.93 2.0M
2025-01-21 8.33 8.33 7.99 8.06 2.5M
2025-01-20 8.11 8.32 7.96 8.28 3.1M
2025-01-17 8.17 8.40 8.06 8.09 3.4M
2025-01-16 8.00 8.48 8.00 8.17 4.9M
2025-01-15 8.00 8.20 7.86 8.03 4.2M
2025-01-14 7.72 7.98 7.71 7.98 2.8M
2025-01-13 7.47 7.70 7.32 7.66 2.7M
2025-01-10 7.88 8.00 7.55 7.57 2.8M
2025-01-09 7.91 7.98 7.86 7.92 2.2M
2025-01-08 7.91 8.05 7.64 7.95 3.8M
2025-01-07 7.68 7.92 7.60 7.92 3.0M
2025-01-06 7.56 7.78 7.25 7.63 3.2M
2025-01-03 8.11 8.11 7.60 7.63 3.9M
2025-01-02 8.04 8.43 7.97 8.06 4.7M