Jiangsu Jiejie Microelectronics (300623)

300623
🏛️ China →
32.00
Última Actualización: 2025-09-30
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
2024-12-31 36.52 36.64 34.13 34.16 24.5M
2024-12-30 36.69 37.09 35.72 36.15 21.0M
2024-12-27 37.96 38.63 36.80 36.80 35.4M
2024-12-26 37.69 38.84 37.46 38.34 38.2M
2024-12-25 38.08 38.38 37.19 37.89 36.9M
2024-12-24 35.98 38.50 35.17 38.45 54.0M
2024-12-23 36.50 37.32 35.55 35.60 28.4M
2024-12-20 34.69 37.28 34.45 36.58 42.8M
2024-12-19 34.30 35.17 34.10 34.71 21.3M
2024-12-18 34.76 35.59 34.47 35.00 20.2M
2024-12-17 34.90 35.43 34.59 34.75 16.3M
2024-12-16 36.23 36.60 34.88 35.18 25.2M
2024-12-13 36.44 37.37 35.97 36.37 29.5M
2024-12-12 36.91 37.15 36.10 36.80 28.1M
2024-12-11 37.00 38.10 36.72 37.28 26.3M
2024-12-10 39.69 39.69 37.22 37.38 35.5M
2024-12-09 38.57 38.75 37.10 37.43 32.1M
2024-12-06 38.70 39.30 37.90 39.00 47.6M
2024-12-05 36.42 39.98 36.42 39.40 66.0M
2024-12-04 36.80 38.98 36.32 36.90 66.3M
2024-12-03 36.77 36.86 35.14 35.60 30.2M
2024-12-02 35.62 36.20 35.58 36.03 31.0M
2024-11-29 35.30 37.00 34.97 35.91 40.1M
2024-11-28 35.50 36.60 34.91 35.48 40.6M
2024-11-27 34.36 35.69 33.68 35.55 30.3M
2024-11-26 34.29 35.47 34.21 34.60 23.8M
2024-11-25 34.61 34.91 33.55 34.65 25.9M
2024-11-22 36.27 36.75 34.36 34.36 29.1M
2024-11-21 36.27 36.96 36.04 36.39 26.2M
2024-11-20 36.01 36.77 35.78 36.63 26.4M
2024-11-19 35.30 36.39 35.00 36.30 29.2M
2024-11-18 36.51 37.09 34.72 35.15 38.6M
2024-11-15 39.00 39.71 36.80 36.80 43.2M
2024-11-14 40.91 41.00 39.27 39.34 29.2M
2024-11-13 40.43 41.00 39.51 40.96 37.9M
2024-11-12 41.42 42.85 40.58 40.99 52.8M
2024-11-11 41.33 42.90 41.21 41.81 60.7M
2024-11-08 43.40 44.33 41.38 41.43 70.0M
2024-11-07 41.00 42.55 40.73 42.07 55.4M
2024-11-06 41.57 43.90 40.68 42.05 82.9M
2024-11-05 39.74 42.50 39.50 41.98 70.4M
2024-11-04 38.42 40.46 38.42 39.92 43.0M
2024-11-01 43.00 43.76 39.49 39.59 87.4M
2024-10-31 41.01 47.40 40.89 44.69 111.5M
2024-10-30 42.84 43.50 40.00 41.02 103.2M
2024-10-29 45.00 47.89 44.00 44.01 97.2M
2024-10-28 44.00 47.00 43.33 46.00 85.6M
2024-10-25 46.50 46.95 44.01 44.91 88.4M
2024-10-24 43.70 47.98 43.70 46.85 119.4M
2024-10-23 43.23 46.00 43.10 44.40 87.7M
2024-10-22 45.00 48.88 44.28 45.58 146.2M
2024-10-21 43.22 50.28 42.90 46.49 175.8M
2024-10-18 34.70 42.08 34.36 42.08 150.0M
2024-10-17 36.48 37.20 34.80 35.07 97.3M
2024-10-16 34.77 37.45 34.37 36.10 94.9M
2024-10-15 35.70 41.07 34.88 35.00 149.1M
2024-10-14 31.00 37.80 30.40 37.80 124.1M
2024-10-11 28.95 33.50 28.00 32.14 108.1M
2024-10-10 37.00 37.00 29.03 31.14 145.8M
2024-10-09 33.00 36.29 32.12 36.29 122.1M
2024-10-08 30.24 30.24 30.24 30.24 12.4M
2024-09-30 22.80 25.20 22.51 25.20 68.2M
2024-09-27 19.18 21.35 18.80 21.00 49.9M
2024-09-26 17.31 18.05 17.20 18.03 13.8M
2024-09-25 17.60 17.95 17.25 17.29 15.3M
2024-09-24 16.85 17.51 16.74 17.50 14.3M
2024-09-23 17.06 17.22 16.66 16.67 9.4M
2024-09-20 17.26 17.37 16.89 17.05 7.8M
2024-09-19 17.69 17.71 16.84 17.27 14.1M
2024-09-18 17.50 17.68 17.18 17.52 6.4M
2024-09-13 17.57 17.66 17.35 17.36 6.7M
2024-09-12 18.14 18.25 17.57 17.57 7.5M
2024-09-11 18.00 18.19 17.90 18.04 5.7M
2024-09-10 18.03 18.22 17.54 18.10 9.9M
2024-09-09 17.96 18.35 17.81 17.96 7.4M
2024-09-06 18.37 18.53 18.06 18.06 9.1M
2024-09-05 18.43 18.76 18.33 18.45 10.4M
2024-09-04 18.20 18.62 17.96 18.38 10.1M
2024-09-03 18.20 18.45 18.08 18.37 13.3M
2024-09-02 18.68 18.86 18.12 18.13 17.1M
2024-08-30 17.50 19.01 17.47 18.76 26.9M
2024-08-29 17.08 17.73 17.00 17.52 7.3M
2024-08-28 17.20 17.38 17.06 17.17 5.5M
2024-08-27 17.30 17.46 17.07 17.11 6.6M
2024-08-26 17.68 17.87 17.25 17.36 8.8M
2024-08-23 17.60 17.92 17.51 17.74 7.2M
2024-08-22 17.85 17.95 17.53 17.60 10.4M
2024-08-21 18.19 18.46 17.29 17.76 18.3M
2024-08-20 18.29 18.48 18.07 18.30 11.7M
2024-08-19 17.71 18.60 17.65 18.32 15.7M
2024-08-16 18.15 18.24 17.77 17.78 11.0M
2024-08-15 17.80 18.30 17.76 18.13 12.1M
2024-08-14 18.14 18.37 17.97 17.97 9.3M
2024-08-13 17.70 18.45 17.66 18.22 12.6M
2024-08-12 17.80 18.06 17.54 17.61 8.4M
2024-08-09 17.68 18.24 17.63 17.85 17.9M
2024-08-08 17.02 17.72 16.84 17.34 10.5M
2024-08-07 17.14 17.42 17.03 17.15 7.0M
2024-08-06 17.50 17.63 16.89 17.20 11.8M
2024-08-05 17.80 18.30 17.16 17.16 15.5M
2024-08-02 18.40 18.63 18.03 18.05 15.0M
2024-08-01 18.55 18.94 18.42 18.70 19.3M
2024-07-31 17.94 18.60 17.73 18.56 21.5M
2024-07-30 17.57 18.09 17.27 18.07 14.0M
2024-07-29 17.88 18.14 17.65 17.67 11.8M
2024-07-26 17.73 18.07 17.37 17.90 14.0M
2024-07-25 17.85 17.96 17.50 17.58 11.7M
2024-07-24 18.18 18.51 17.85 17.92 14.0M
2024-07-23 18.78 18.87 18.18 18.20 17.6M
2024-07-22 19.18 19.28 18.75 18.95 21.5M
2024-07-19 18.48 19.48 18.37 19.17 33.7M
2024-07-18 18.41 18.73 17.86 18.58 23.2M
2024-07-17 18.75 19.07 18.38 18.41 18.9M
2024-07-16 18.41 18.92 18.36 18.87 22.5M
2024-07-15 18.43 18.97 18.34 18.53 26.8M
2024-07-12 17.71 18.21 17.61 18.08 13.6M
2024-07-11 17.80 18.01 17.52 17.92 16.6M
2024-07-10 17.27 17.73 17.23 17.50 15.3M
2024-07-09 16.37 17.46 16.20 17.40 19.4M
2024-07-08 16.51 16.98 16.36 16.41 12.3M
2024-07-05 16.50 16.63 16.13 16.48 10.5M
2024-07-04 16.94 17.34 16.61 16.63 12.3M
2024-07-03 16.86 17.25 16.46 16.96 11.9M
2024-07-02 17.12 17.26 16.74 16.85 10.4M
2024-07-01 17.28 17.45 16.79 17.22 11.0M
2024-06-28 16.95 17.73 16.88 17.30 12.9M
2024-06-27 17.38 17.56 17.00 17.08 11.6M
2024-06-26 17.08 17.53 16.78 17.46 14.6M
2024-06-25 17.76 17.85 16.78 17.08 20.6M
2024-06-24 18.35 18.73 17.68 17.73 19.0M
2024-06-21 18.13 18.64 17.70 18.42 19.1M
2024-06-20 18.28 19.15 18.22 18.51 31.8M
2024-06-19 18.68 18.74 18.05 18.40 19.3M
2024-06-18 18.44 18.65 18.22 18.65 20.1M
2024-06-17 17.70 18.73 17.63 18.59 25.3M
2024-06-14 17.65 17.99 17.51 17.90 17.7M
2024-06-13 18.35 18.82 17.50 17.60 27.1M
2024-06-12 18.50 18.70 18.20 18.64 23.7M
2024-06-11 18.10 18.96 17.90 18.80 35.5M
2024-06-07 17.62 18.16 17.45 18.09 21.1M
2024-06-06 18.08 18.50 17.50 17.62 23.2M
2024-06-05 17.61 18.28 17.61 17.62 19.8M
2024-06-04 17.58 17.90 17.35 17.88 16.8M
2024-06-03 17.86 18.28 17.61 17.86 22.4M
2024-05-31 18.00 18.20 17.79 17.81 23.7M
2024-05-30 17.52 18.80 17.51 18.33 36.4M
2024-05-29 17.44 17.96 17.31 17.80 30.9M
2024-05-28 16.32 19.04 16.26 17.54 45.9M
2024-05-27 15.52 16.33 15.16 16.32 13.1M
2024-05-24 15.69 15.88 15.45 15.47 5.9M
2024-05-23 16.14 16.14 15.65 15.66 7.4M
2024-05-22 16.12 16.20 15.85 16.16 6.9M
2024-05-21 16.21 16.21 15.97 16.07 4.7M
2024-05-20 16.13 16.29 16.01 16.20 6.1M
2024-05-17 15.76 16.13 15.64 16.13 7.2M
2024-05-16 16.00 16.13 15.77 15.78 7.8M
2024-05-15 16.02 16.40 15.85 15.90 8.7M
2024-05-14 15.95 16.22 15.95 16.10 6.5M
2024-05-13 16.00 16.22 15.74 15.95 8.2M
2024-05-10 16.64 16.66 16.16 16.17 11.1M
2024-05-09 16.33 16.81 16.21 16.79 14.3M
2024-05-08 16.61 16.61 16.20 16.23 10.2M
2024-05-07 16.85 17.00 16.54 16.61 15.0M
2024-05-06 17.09 17.12 16.82 16.99 14.9M
2024-04-30 17.00 17.08 16.68 16.78 14.8M
2024-04-29 16.33 17.20 16.33 17.19 24.3M
2024-04-26 16.02 16.64 16.00 16.42 20.0M
2024-04-25 16.57 16.95 16.29 16.31 22.0M
2024-04-24 16.40 16.70 16.24 16.64 22.7M
2024-04-23 16.50 17.05 16.06 16.78 38.5M
2024-04-22 15.28 16.42 14.87 16.25 27.9M
2024-04-19 15.01 15.55 14.68 15.55 19.4M
2024-04-18 15.60 15.65 15.24 15.25 17.7M
2024-04-17 14.97 15.88 14.96 15.73 21.6M
2024-04-16 14.96 15.92 14.51 14.52 22.0M
2024-04-15 14.96 16.39 14.96 15.59 30.8M
2024-04-12 14.27 14.46 14.16 14.16 4.0M
2024-04-11 14.40 14.56 14.25 14.28 4.1M
2024-04-10 14.90 14.90 14.26 14.40 4.8M
2024-04-09 14.60 14.94 14.55 14.94 4.7M
2024-04-08 15.10 15.10 14.54 14.54 5.9M
2024-04-03 15.16 15.45 15.03 15.10 7.8M
2024-04-02 15.27 15.33 14.94 15.07 4.6M
2024-04-01 14.90 15.32 14.88 15.27 6.5M
2024-03-29 14.65 14.97 14.48 14.93 5.4M
2024-03-28 14.19 15.00 14.19 14.80 7.3M
2024-03-27 15.06 15.11 14.16 14.19 7.0M
2024-03-26 15.03 15.28 14.86 15.02 5.9M
2024-03-25 15.24 15.54 15.01 15.04 7.8M
2024-03-22 15.84 16.02 15.46 15.46 10.6M
2024-03-21 15.78 16.09 15.66 15.76 9.4M
2024-03-20 15.64 15.81 15.54 15.76 7.0M
2024-03-19 15.80 15.85 15.63 15.64 10.7M
2024-03-18 15.54 15.99 15.38 15.97 18.1M
2024-03-15 14.84 15.15 14.84 15.12 7.4M
2024-03-14 15.00 15.08 14.77 14.99 11.2M
2024-03-13 15.20 15.35 15.00 15.09 14.2M
2024-03-12 14.80 15.09 14.65 15.04 11.6M
2024-03-11 14.30 14.76 14.28 14.75 7.9M
2024-03-08 14.14 14.52 14.02 14.45 7.7M
2024-03-07 14.52 14.72 14.07 14.08 6.9M
2024-03-06 14.37 14.78 14.20 14.50 7.4M
2024-03-05 14.69 14.81 14.43 14.52 8.8M
2024-03-04 14.68 14.94 14.50 14.82 10.6M
2024-03-01 14.44 14.83 14.31 14.69 13.5M
2024-02-29 13.43 14.35 13.40 14.30 12.4M
2024-02-28 14.60 14.87 13.52 13.55 16.9M
2024-02-27 13.81 14.63 13.71 14.63 12.3M
2024-02-26 13.90 14.23 13.78 13.87 10.6M
2024-02-23 13.79 13.92 13.61 13.92 9.3M
2024-02-22 13.43 13.84 13.32 13.73 10.2M
2024-02-21 13.29 13.85 13.24 13.41 11.1M
2024-02-20 13.35 13.56 13.14 13.48 8.4M
2024-02-19 13.55 13.68 13.20 13.50 11.1M
2024-02-08 13.03 13.79 13.03 13.39 15.6M
2024-02-07 12.50 13.50 12.30 12.95 17.6M
2024-02-06 10.60 12.59 10.50 12.54 17.4M
2024-02-05 11.38 11.39 10.21 10.75 13.4M
2024-02-02 12.12 12.43 11.06 11.46 11.5M
2024-02-01 11.86 12.47 11.82 12.16 9.4M
2024-01-31 12.66 12.77 11.96 11.97 10.6M
2024-01-30 13.46 13.56 12.69 12.78 12.8M
2024-01-29 14.56 14.75 13.66 13.66 11.0M
2024-01-26 14.83 14.92 14.41 14.46 11.2M
2024-01-25 14.54 15.08 14.45 14.97 12.9M
2024-01-24 14.83 14.93 13.98 14.68 16.2M
2024-01-23 14.16 15.08 13.63 14.83 19.2M
2024-01-22 15.42 15.42 13.73 14.11 20.7M
2024-01-19 16.25 16.57 15.60 15.61 19.8M
2024-01-18 15.81 16.52 15.58 16.50 28.5M
2024-01-17 16.39 16.65 15.90 16.13 22.2M
2024-01-16 16.30 16.47 15.75 16.44 36.0M
2024-01-15 14.84 17.51 14.70 16.95 45.8M
2024-01-12 14.68 14.85 14.57 14.59 3.1M
2024-01-11 14.44 14.83 14.40 14.78 3.7M
2024-01-10 14.53 14.65 14.19 14.50 3.1M
2024-01-09 14.39 14.74 14.31 14.53 5.2M
2024-01-08 14.99 15.02 14.24 14.26 7.0M
2024-01-05 15.29 15.39 14.97 15.02 3.5M
2024-01-04 15.45 15.58 15.23 15.32 2.9M
2024-01-03 15.58 15.77 15.40 15.54 3.2M
2024-01-02 15.86 15.87 15.62 15.71 3.4M