Ningbo Joyson Electronic (600699)

600699
🏛️ China →
33.99
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 35.11 35.38 34.83 35.25 7,922.1K
09:35 35.24 35.48 35.14 35.24 3,844.0K
09:40 35.20 35.21 34.90 35.10 4,462.1K
09:45 35.04 35.88 35.02 35.41 6,602.3K
09:50 35.36 35.45 35.22 35.29 2,573.1K
09:55 35.26 35.37 35.01 35.33 2,397.2K
10:00 35.32 35.47 35.21 35.46 1,880.1K
10:05 35.43 35.46 35.13 35.42 1,426.0K
10:10 35.40 35.40 35.05 35.05 1,969.0K
10:15 35.03 35.12 34.82 34.92 3,990.6K
10:20 34.92 34.98 34.82 34.97 2,447.6K
10:25 34.99 35.06 34.79 34.81 1,828.7K
10:30 34.80 34.80 34.61 34.78 3,990.6K
10:35 34.78 34.79 34.60 34.66 2,362.1K
10:40 34.67 34.80 34.63 34.80 1,817.4K
10:45 34.80 34.93 34.76 34.87 966.0K
10:50 34.86 35.08 34.82 35.06 1,792.3K
10:55 35.07 35.07 35.00 35.01 755.0K
11:00 35.00 35.15 35.00 35.10 1,069.9K
11:05 35.10 35.10 34.98 35.06 708.5K
11:10 35.06 35.06 34.91 34.95 581.0K
11:15 34.97 35.01 34.86 34.87 617.0K
11:20 34.88 34.94 34.73 34.76 1,056.3K
11:25 34.77 34.81 34.72 34.76 714.3K
13:00 34.76 34.76 34.58 34.66 2,095.1K
13:05 34.67 34.81 34.60 34.75 1,245.2K
13:10 34.74 34.83 34.72 34.74 1,001.8K
13:15 34.74 34.81 34.74 34.79 590.9K
13:20 34.79 34.88 34.76 34.81 1,008.1K
13:25 34.80 34.86 34.72 34.74 1,069.1K
13:30 34.74 34.74 34.61 34.66 1,216.7K
13:35 34.67 34.73 34.63 34.66 757.4K
13:40 34.63 34.69 34.56 34.58 2,107.5K
13:45 34.58 34.65 34.54 34.64 1,216.8K
13:50 34.64 34.64 34.33 34.43 2,990.0K
13:55 34.46 34.51 34.32 34.34 2,313.1K
14:00 34.32 34.47 34.28 34.40 2,445.4K
14:05 34.38 34.47 34.35 34.40 1,215.4K
14:10 34.39 34.40 34.21 34.25 1,846.6K
14:15 34.25 34.33 34.21 34.29 1,963.8K
14:20 34.29 34.38 34.23 34.25 1,465.3K
14:25 34.26 34.28 34.18 34.27 2,119.4K
14:30 34.25 34.35 34.05 34.12 3,284.9K
14:35 34.12 34.18 34.08 34.13 2,000.4K
14:40 34.13 34.34 34.12 34.29 2,766.1K
14:45 34.28 34.33 34.18 34.20 1,898.8K
14:50 34.19 34.21 34.06 34.06 2,901.1K
14:55 34.07 34.07 34.00 34.00 2,201.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 35.00 35.88 33.99 33.99 103.8M
2025-09-25 36.59 36.89 34.76 35.65 135.0M
2025-09-24 36.50 38.40 35.81 36.61 167.0M
2025-09-23 36.95 39.70 36.85 37.30 212.8M
2025-09-22 38.00 38.84 35.77 36.95 209.4M
2025-09-19 39.98 39.98 36.02 37.10 309.9M
2025-09-18 36.88 36.88 36.88 36.88 13.2M
2025-09-17 33.53 33.53 33.53 33.53 12.6M
2025-09-16 29.00 30.48 28.90 30.48 57.7M
2025-09-15 25.75 28.20 25.75 27.71 137.4M
2025-09-12 26.79 27.28 25.70 25.72 126.6M
2025-09-11 26.50 27.00 26.25 26.79 107.5M
2025-09-10 26.50 27.66 26.50 26.80 148.1M
2025-09-09 25.98 27.18 25.02 27.00 209.2M
2025-09-08 23.99 25.52 23.66 25.52 92.1M
2025-09-05 21.99 23.20 21.80 23.20 121.6M
2025-09-04 21.91 22.13 20.59 21.09 66.7M
2025-09-03 21.50 22.64 21.50 21.91 99.3M
2025-09-02 20.86 21.17 19.96 21.04 72.8M
2025-09-01 21.57 21.97 20.85 20.94 50.1M
2025-08-29 21.29 21.55 20.91 21.22 42.1M
2025-08-28 20.81 21.38 20.56 21.14 52.1M
2025-08-27 21.50 21.98 20.93 21.00 71.9M
2025-08-26 20.87 21.18 20.59 21.01 60.7M
2025-08-25 20.53 20.80 20.24 20.72 45.8M
2025-08-22 20.20 20.70 20.17 20.50 40.7M
2025-08-21 20.38 20.46 19.88 20.20 39.3M
2025-08-20 20.13 20.39 19.96 20.39 29.5M
2025-08-19 20.55 20.59 20.02 20.32 46.2M
2025-08-18 20.58 20.73 20.33 20.63 59.8M
2025-08-15 19.90 20.88 19.81 20.47 79.9M
2025-08-14 19.48 19.85 19.12 19.30 52.4M
2025-08-13 18.65 19.65 18.58 19.55 73.8M
2025-08-12 18.70 18.77 18.51 18.62 26.9M
2025-08-11 18.65 18.86 18.63 18.77 28.4M
2025-08-08 18.80 18.94 18.50 18.66 31.0M
2025-08-07 19.23 19.25 18.76 18.90 32.5M
2025-08-06 19.00 19.54 18.70 19.23 52.8M
2025-08-05 18.25 19.26 18.24 19.00 66.4M
2025-08-04 17.97 18.18 17.93 18.18 20.8M
2025-08-01 18.35 18.68 17.94 18.13 34.7M
2025-07-31 17.94 18.96 17.94 18.33 59.1M
2025-07-30 18.32 18.45 17.90 17.93 34.6M
2025-07-29 18.19 18.32 18.03 18.32 25.1M
2025-07-28 18.50 18.59 18.13 18.25 34.3M
2025-07-25 17.98 18.45 17.98 18.33 43.7M
2025-07-24 17.95 18.22 17.89 17.98 33.5M
2025-07-23 17.69 18.12 17.60 17.92 42.0M
2025-07-22 17.71 17.79 17.62 17.73 23.6M
2025-07-21 17.85 17.86 17.66 17.78 26.3M
2025-07-18 17.90 17.94 17.70 17.78 29.1M
2025-07-17 17.88 17.96 17.68 17.93 43.6M
2025-07-16 17.44 17.90 17.30 17.88 55.7M
2025-07-15 17.36 17.47 17.11 17.39 22.8M
2025-07-14 17.26 17.55 17.10 17.38 29.0M
2025-07-11 17.16 17.32 17.05 17.20 20.4M
2025-07-10 17.18 17.25 17.09 17.15 15.0M
2025-07-09 17.34 17.63 17.14 17.20 33.8M
2025-07-08 16.89 17.35 16.87 17.28 18.3M
2025-07-07 17.16 17.16 16.86 16.93 16.4M
2025-07-04 17.30 17.32 17.05 17.16 15.2M
2025-07-03 17.19 17.46 17.12 17.30 17.3M
2025-07-02 17.30 17.37 17.11 17.18 16.1M
2025-07-01 17.43 17.62 17.23 17.41 20.4M
2025-06-30 17.38 17.49 17.28 17.44 21.3M
2025-06-27 17.44 17.45 17.13 17.31 20.0M
2025-06-26 17.59 17.59 17.17 17.20 28.1M
2025-06-25 17.50 17.61 17.31 17.58 29.5M
2025-06-24 17.06 17.60 17.01 17.53 39.6M
2025-06-23 16.74 16.83 16.57 16.74 14.2M
2025-06-20 17.01 17.10 16.80 16.86 13.6M
2025-06-19 16.96 17.27 16.82 16.92 20.2M
2025-06-18 16.92 17.10 16.82 17.02 12.2M
2025-06-17 17.13 17.15 16.84 16.99 19.1M
2025-06-16 17.14 17.26 17.08 17.15 14.4M
2025-06-13 17.40 17.49 17.12 17.17 17.4M
2025-06-12 17.39 17.67 17.18 17.51 22.4M
2025-06-11 17.34 17.86 17.31 17.42 32.1M
2025-06-10 17.54 17.55 16.90 17.14 24.4M
2025-06-09 17.62 17.68 17.41 17.48 21.0M
2025-06-06 17.87 17.91 17.45 17.60 22.8M
2025-06-05 17.76 17.92 17.57 17.87 22.5M
2025-06-04 17.54 17.78 17.53 17.70 16.9M
2025-06-03 17.58 17.88 17.50 17.62 23.9M
2025-05-30 18.27 18.29 17.65 17.77 32.5M
2025-05-29 18.05 18.84 18.05 18.37 38.9M
2025-05-28 18.21 18.49 18.00 18.05 25.7M
2025-05-27 18.90 19.00 18.23 18.51 42.6M
2025-05-26 19.31 19.37 18.87 18.96 43.0M
2025-05-23 19.58 20.04 19.11 19.23 72.1M
2025-05-22 20.00 20.32 19.35 19.38 90.6M
2025-05-21 19.20 20.48 18.95 20.09 126.7M
2025-05-20 19.11 19.50 18.52 19.00 91.8M
2025-05-19 19.02 19.87 17.99 19.44 145.0M
2025-05-16 17.20 18.59 17.20 18.59 66.4M
2025-05-15 17.05 17.30 16.88 16.90 18.9M
2025-05-14 16.95 17.23 16.94 17.03 18.4M
2025-05-13 17.28 17.31 16.90 16.98 17.4M
2025-05-12 16.78 17.12 16.78 17.05 24.7M
2025-05-09 16.75 16.80 16.30 16.46 19.6M
2025-05-08 16.52 16.88 16.48 16.74 16.3M
2025-05-07 16.95 17.10 16.47 16.60 23.5M
2025-05-06 16.68 16.87 16.51 16.80 23.3M
2025-04-30 16.22 16.54 16.22 16.44 28.1M
2025-04-29 15.90 16.30 15.78 16.11 21.8M
2025-04-28 15.75 16.01 15.65 15.74 15.9M
2025-04-25 15.93 16.20 15.88 15.91 14.6M
2025-04-24 16.03 16.22 15.81 15.90 17.9M
2025-04-23 15.63 16.16 15.63 16.12 36.0M
2025-04-22 15.84 15.90 15.40 15.42 23.8M
2025-04-21 14.93 16.00 14.82 15.90 30.8M
2025-04-18 14.87 15.03 14.80 14.96 10.0M
2025-04-17 14.68 15.02 14.68 14.88 10.4M
2025-04-16 15.32 15.35 14.70 14.93 16.3M
2025-04-15 15.44 15.53 15.16 15.22 15.6M
2025-04-14 15.80 15.95 15.31 15.38 24.0M
2025-04-11 15.03 15.59 14.97 15.40 26.5M
2025-04-10 15.22 15.62 15.04 15.14 40.0M
2025-04-09 13.97 14.55 13.56 14.49 40.2M
2025-04-08 15.56 15.60 14.00 14.39 60.7M
2025-04-07 16.00 16.00 15.56 15.56 18.0M
2025-04-03 17.50 17.79 17.15 17.29 22.3M
2025-04-02 17.67 17.93 17.56 17.83 13.6M
2025-04-01 18.11 18.11 17.56 17.67 21.7M
2025-03-31 18.31 18.79 17.67 17.95 29.3M
2025-03-28 18.12 18.80 17.85 18.39 34.6M
2025-03-27 18.01 18.60 17.85 18.43 24.5M
2025-03-26 18.01 18.39 17.99 18.10 14.2M
2025-03-25 18.35 18.61 17.97 18.08 15.8M
2025-03-24 18.11 18.45 17.98 18.31 20.9M
2025-03-21 18.87 18.88 18.20 18.22 27.7M
2025-03-20 19.01 19.25 18.84 18.95 20.3M
2025-03-19 18.95 19.49 18.50 19.11 39.4M
2025-03-18 19.32 19.45 18.95 19.08 27.5M
2025-03-17 19.40 19.44 18.98 19.17 21.8M
2025-03-14 18.90 19.43 18.72 19.29 26.0M
2025-03-13 19.43 19.82 18.72 18.88 37.9M
2025-03-12 19.26 19.60 19.26 19.37 42.9M
2025-03-11 18.55 19.24 18.55 18.92 28.8M
2025-03-10 19.30 19.60 18.98 19.02 27.6M
2025-03-07 19.04 19.28 18.81 19.00 29.5M
2025-03-06 19.24 19.35 18.86 19.08 51.9M
2025-03-05 18.98 19.28 18.85 19.08 19.1M
2025-03-04 18.29 19.25 18.25 19.00 30.1M
2025-03-03 19.00 19.13 18.30 18.47 46.6M
2025-02-28 20.09 20.19 18.88 18.91 43.8M
2025-02-27 20.40 20.69 19.94 20.25 40.4M
2025-02-26 20.36 20.90 20.18 20.40 46.6M
2025-02-25 19.90 20.58 19.81 20.31 37.6M
2025-02-24 20.22 20.75 20.13 20.25 44.3M
2025-02-21 20.24 20.58 20.11 20.25 39.9M
2025-02-20 20.41 20.46 19.85 20.32 44.9M
2025-02-19 19.74 20.79 19.65 20.52 60.1M
2025-02-18 19.98 20.27 19.63 19.75 43.9M
2025-02-17 19.30 20.34 19.21 20.10 75.3M
2025-02-14 18.72 19.45 18.70 19.12 41.8M
2025-02-13 19.52 19.64 18.77 18.80 43.2M
2025-02-12 19.15 19.57 19.03 19.37 35.7M
2025-02-11 19.56 19.68 19.18 19.30 40.9M
2025-02-10 19.38 19.89 19.07 19.64 95.4M
2025-02-07 18.50 18.70 18.01 18.59 66.1M
2025-02-06 17.83 18.20 17.63 18.16 47.8M
2025-02-05 17.16 18.37 16.89 17.88 53.0M
2025-01-27 17.36 17.38 16.98 17.04 20.8M
2025-01-24 17.23 17.38 17.15 17.33 20.7M
2025-01-23 17.65 17.65 17.13 17.23 29.3M
2025-01-22 17.42 17.58 17.24 17.53 25.7M
2025-01-21 17.02 17.77 16.87 17.59 46.7M
2025-01-20 16.96 17.50 16.80 16.96 37.0M
2025-01-17 16.80 16.88 16.35 16.69 37.1M
2025-01-16 16.20 16.98 16.20 16.89 64.9M
2025-01-15 15.96 16.31 15.96 16.17 39.2M
2025-01-14 14.96 15.97 14.89 15.96 38.6M
2025-01-13 14.42 15.08 14.39 14.98 20.2M
2025-01-10 14.85 15.05 14.60 14.62 12.7M
2025-01-09 14.73 15.05 14.70 14.92 13.4M
2025-01-08 14.94 14.95 14.41 14.81 19.6M
2025-01-07 14.81 14.97 14.73 14.94 13.4M
2025-01-06 14.82 14.98 14.60 14.78 14.5M
2025-01-03 15.17 15.24 14.81 14.82 19.5M
2025-01-02 15.68 15.74 15.03 15.17 23.8M