Shenzhen JingQuanHua Electronics (002885)

002885
🏛️ China →
19.16
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 18.74 19.12 18.69 18.76 4,951.2K
09:35 18.77 18.88 18.70 18.74 1,915.8K
09:40 18.74 19.12 18.74 18.99 1,640.3K
09:45 19.00 19.00 18.81 18.81 756.8K
09:50 18.81 18.81 18.47 18.48 3,271.4K
09:55 18.47 18.96 18.47 18.96 1,367.6K
10:00 18.94 18.96 18.75 18.80 1,316.2K
10:05 18.80 18.85 18.66 18.80 898.5K
10:10 18.79 18.79 18.69 18.70 680.7K
10:15 18.70 18.78 18.67 18.78 759.3K
10:20 18.80 18.83 18.74 18.83 527.0K
10:25 18.80 18.88 18.79 18.83 417.3K
10:30 18.84 19.32 18.84 19.18 1,900.7K
10:35 19.15 19.22 18.96 18.96 1,023.4K
10:40 18.96 19.16 18.88 19.13 557.3K
10:45 19.14 19.24 19.14 19.18 804.8K
10:50 19.20 19.22 19.12 19.16 387.5K
10:55 19.16 19.18 19.06 19.06 524.0K
11:00 19.05 19.16 19.04 19.15 382.1K
11:05 19.15 19.15 19.05 19.08 202.8K
11:10 19.08 19.12 19.06 19.10 145.3K
11:15 19.11 19.13 19.07 19.09 230.9K
11:20 19.10 19.11 18.98 19.03 239.0K
11:25 19.05 19.05 18.94 18.95 888.7K
11:30 18.94 18.94 18.94 18.94 4.6K
13:00 18.97 19.30 18.97 19.24 1,390.5K
13:05 19.24 19.30 19.20 19.22 515.4K
13:10 19.20 19.30 19.18 19.25 680.3K
13:15 19.25 19.50 19.25 19.36 1,638.1K
13:20 19.38 19.55 19.37 19.48 917.1K
13:25 19.50 19.59 19.44 19.50 935.5K
13:30 19.51 19.52 19.31 19.41 799.8K
13:35 19.37 19.39 19.23 19.27 574.3K
13:40 19.27 19.27 19.11 19.14 400.0K
13:45 19.12 19.21 19.11 19.18 289.2K
13:50 19.21 19.25 19.14 19.17 298.4K
13:55 19.17 19.20 19.12 19.17 228.1K
14:00 19.15 19.21 19.13 19.20 523.8K
14:05 19.19 19.20 19.13 19.16 120.6K
14:10 19.15 19.19 19.13 19.13 252.4K
14:15 19.13 19.19 19.12 19.18 263.8K
14:20 19.18 19.25 19.16 19.16 287.8K
14:25 19.16 19.16 19.09 19.12 588.7K
14:30 19.12 19.18 19.05 19.07 333.3K
14:35 19.07 19.09 19.03 19.05 389.7K
14:40 19.06 19.22 19.06 19.21 940.4K
14:45 19.22 19.26 19.18 19.20 760.8K
14:50 19.22 19.23 19.10 19.14 807.9K
14:55 19.14 19.19 19.11 19.18 591.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 18.76 19.60 18.46 19.16 40.6M
2025-09-25 17.41 19.35 17.31 18.95 51.3M
2025-09-24 16.37 17.99 16.09 17.59 51.1M
2025-09-23 15.87 16.38 15.74 16.36 24.3M
2025-09-22 15.74 16.05 15.67 15.93 10.4M
2025-09-19 16.00 16.03 15.58 15.68 9.8M
2025-09-18 15.73 16.50 15.51 15.90 22.2M
2025-09-17 15.66 15.90 15.58 15.74 8.1M
2025-09-16 15.43 15.69 15.33 15.69 8.5M
2025-09-15 15.58 15.58 15.30 15.41 5.0M
2025-09-12 15.65 15.73 15.49 15.50 6.9M
2025-09-11 15.21 15.71 15.06 15.69 10.0M
2025-09-10 15.30 15.50 15.20 15.24 5.4M
2025-09-09 15.50 15.63 15.28 15.36 7.5M
2025-09-08 15.61 15.63 15.36 15.56 9.4M
2025-09-05 14.83 15.44 14.82 15.43 11.3M
2025-09-04 15.01 15.25 14.60 14.82 9.1M
2025-09-03 15.22 15.35 14.83 14.96 7.5M
2025-09-02 15.79 15.86 15.05 15.30 13.1M
2025-09-01 15.75 15.92 15.65 15.78 8.3M
2025-08-29 15.96 15.96 15.60 15.65 10.3M
2025-08-28 15.79 16.00 15.34 15.98 16.7M
2025-08-27 16.20 16.39 15.76 15.86 16.5M
2025-08-26 16.20 16.38 16.09 16.15 11.9M
2025-08-25 16.30 16.35 16.01 16.14 15.0M
2025-08-22 16.38 16.50 16.25 16.30 13.4M
2025-08-21 16.73 16.82 16.33 16.47 13.0M
2025-08-20 16.60 16.76 16.44 16.73 14.9M
2025-08-19 17.23 17.23 16.67 16.76 25.1M
2025-08-18 16.43 17.54 16.10 16.98 44.3M
2025-08-15 15.40 16.66 15.38 16.42 34.6M
2025-08-14 15.99 16.00 15.38 15.44 21.4M
2025-08-13 16.19 16.34 15.71 16.02 24.0M
2025-08-12 16.12 16.20 15.97 16.20 23.0M
2025-08-11 15.88 16.39 15.72 16.34 40.6M
2025-08-08 15.69 15.95 15.50 15.67 31.5M
2025-08-07 16.08 16.12 15.45 15.67 47.5M
2025-08-06 14.64 16.10 14.59 16.10 22.4M
2025-08-05 14.60 14.66 14.51 14.64 7.1M
2025-08-04 14.20 14.60 14.08 14.60 9.5M
2025-08-01 14.04 14.43 14.04 14.18 7.4M
2025-07-31 14.13 14.35 14.04 14.09 5.8M
2025-07-30 14.39 14.47 14.07 14.22 6.7M
2025-07-29 14.38 14.46 14.17 14.44 7.0M
2025-07-28 14.38 14.60 14.35 14.55 6.8M
2025-07-25 14.28 14.45 14.20 14.38 4.7M
2025-07-24 14.16 14.30 14.14 14.28 5.0M
2025-07-23 14.34 14.38 14.14 14.17 6.7M
2025-07-22 14.57 14.62 14.33 14.41 6.5M
2025-07-21 14.38 14.58 14.37 14.57 7.3M
2025-07-18 14.70 14.71 14.33 14.44 9.2M
2025-07-17 14.51 14.61 14.46 14.57 7.7M
2025-07-16 14.66 14.79 14.48 14.54 10.2M
2025-07-15 14.90 14.90 14.62 14.75 15.7M
2025-07-14 14.34 15.33 14.20 14.90 26.0M
2025-07-11 14.42 14.47 14.20 14.30 7.9M
2025-07-10 14.51 14.77 14.36 14.45 11.8M
2025-07-09 14.41 14.92 14.35 14.62 18.1M
2025-07-08 13.97 14.55 13.90 14.41 13.9M
2025-07-07 13.87 13.99 13.74 13.96 4.6M
2025-07-04 14.00 14.03 13.81 13.84 3.9M
2025-07-03 13.95 14.06 13.94 14.03 4.4M
2025-07-02 14.03 14.11 13.83 13.96 4.8M
2025-07-01 14.11 14.20 13.93 14.03 5.3M
2025-06-30 14.00 14.20 13.93 14.15 7.5M
2025-06-27 13.75 13.93 13.74 13.86 4.7M
2025-06-26 13.87 13.94 13.71 13.75 5.5M
2025-06-25 13.88 14.00 13.68 13.87 6.2M
2025-06-24 13.31 13.85 13.30 13.81 8.2M
2025-06-23 13.00 13.29 12.92 13.28 4.3M
2025-06-20 13.11 13.39 13.06 13.11 4.5M
2025-06-19 13.36 13.55 13.11 13.15 4.7M
2025-06-18 13.16 13.39 13.16 13.36 3.7M
2025-06-17 13.30 13.40 13.16 13.27 4.0M
2025-06-16 13.10 13.50 13.10 13.34 4.7M
2025-06-13 13.78 13.85 13.21 13.27 9.6M
2025-06-12 13.76 13.96 13.74 13.85 5.0M
2025-06-11 13.67 14.08 13.67 13.78 6.5M
2025-06-10 13.87 13.93 13.50 13.67 5.1M
2025-06-09 13.84 13.94 13.80 13.85 5.4M
2025-06-06 13.69 13.92 13.61 13.83 6.3M
2025-06-05 13.46 13.75 13.41 13.72 5.8M
2025-06-04 13.27 13.58 13.21 13.52 4.8M
2025-06-03 13.31 13.39 13.20 13.24 3.1M
2025-05-30 13.61 13.66 13.26 13.28 4.9M
2025-05-29 13.21 13.71 13.20 13.69 6.3M
2025-05-28 13.44 13.49 13.20 13.25 3.6M
2025-05-27 13.40 13.45 13.22 13.34 3.0M
2025-05-26 13.27 13.49 13.20 13.47 3.6M
2025-05-23 13.49 13.62 13.25 13.27 4.8M
2025-05-22 13.66 13.87 13.49 13.49 5.0M
2025-05-21 13.73 13.73 13.55 13.63 3.5M
2025-05-20 13.61 13.73 13.46 13.72 3.9M
2025-05-19 13.46 13.62 13.32 13.62 4.1M
2025-05-16 13.34 13.62 13.18 13.46 5.2M
2025-05-15 13.50 13.53 13.19 13.29 7.8M
2025-05-14 13.85 13.94 13.67 13.73 5.3M
2025-05-13 14.01 14.06 13.80 13.85 4.4M
2025-05-12 13.78 13.90 13.75 13.88 4.9M
2025-05-09 13.74 13.79 13.55 13.67 4.5M
2025-05-08 13.54 13.79 13.46 13.77 5.6M
2025-05-07 13.70 13.78 13.41 13.58 7.7M
2025-05-06 13.05 13.50 13.05 13.49 9.4M
2025-04-30 12.80 13.05 12.72 13.00 7.4M
2025-04-29 12.50 12.84 12.48 12.78 6.7M
2025-04-28 12.64 12.80 12.53 12.57 6.8M
2025-04-25 12.48 12.60 12.35 12.44 4.3M
2025-04-24 12.65 12.69 12.41 12.49 5.8M
2025-04-23 12.93 12.93 12.65 12.72 6.7M
2025-04-22 12.89 13.00 12.72 12.76 7.6M
2025-04-21 12.86 12.99 12.57 12.98 10.9M
2025-04-18 12.50 12.59 12.23 12.57 7.3M
2025-04-17 12.44 12.85 12.34 12.44 10.8M
2025-04-16 12.53 12.65 12.26 12.40 6.9M
2025-04-15 12.17 12.57 12.12 12.50 9.2M
2025-04-14 12.40 12.48 12.05 12.19 6.0M
2025-04-11 11.74 12.18 11.66 12.04 7.1M
2025-04-10 11.62 12.09 11.62 11.90 11.4M
2025-04-09 10.90 11.46 10.08 11.41 11.4M
2025-04-08 11.88 12.05 10.93 11.16 15.5M
2025-04-07 12.28 12.68 12.14 12.14 7.1M
2025-04-03 13.46 13.72 13.36 13.49 6.0M
2025-04-02 13.78 13.93 13.63 13.69 5.7M
2025-04-01 13.75 13.97 13.75 13.78 6.9M
2025-03-31 13.89 14.06 13.33 13.71 11.7M
2025-03-28 14.20 14.36 14.01 14.01 7.0M
2025-03-27 14.35 14.39 14.00 14.20 9.4M
2025-03-26 14.18 14.49 14.17 14.41 8.7M
2025-03-25 14.61 14.76 14.22 14.28 13.4M
2025-03-24 15.21 15.32 14.35 14.76 21.9M
2025-03-21 15.12 15.82 14.66 15.54 34.5M
2025-03-20 15.95 16.16 15.41 15.44 38.0M
2025-03-19 17.00 18.00 16.01 16.49 68.4M
2025-03-18 16.49 16.49 16.48 16.49 15.6M
2025-03-17 15.10 15.24 14.92 14.99 17.4M
2025-03-14 14.93 15.77 14.57 15.14 26.8M
2025-03-13 14.80 14.97 14.41 14.88 17.3M
2025-03-12 14.86 15.02 14.70 14.88 21.0M
2025-03-11 14.30 15.08 14.20 14.94 23.3M
2025-03-10 14.35 14.51 14.23 14.42 18.9M
2025-03-07 14.53 14.91 14.17 14.24 40.5M
2025-03-06 13.59 14.94 13.59 14.94 37.1M
2025-03-05 13.65 13.71 13.40 13.58 5.9M
2025-03-04 13.29 13.70 13.20 13.70 7.0M
2025-03-03 13.30 13.80 13.25 13.45 8.5M
2025-02-28 14.12 14.28 13.37 13.42 14.8M
2025-02-27 13.79 14.28 13.61 13.93 14.8M
2025-02-26 13.77 13.97 13.72 13.81 6.7M
2025-02-25 13.61 14.10 13.52 13.80 8.0M
2025-02-24 13.96 13.96 13.61 13.83 7.7M
2025-02-21 13.73 13.96 13.57 13.88 11.9M
2025-02-20 13.44 13.60 13.38 13.60 6.5M
2025-02-19 13.25 13.43 13.13 13.43 6.1M
2025-02-18 13.59 13.61 13.07 13.13 6.8M
2025-02-17 13.40 13.65 13.31 13.51 7.0M
2025-02-14 13.50 13.68 13.40 13.41 8.2M
2025-02-13 13.95 14.02 13.55 13.58 10.7M
2025-02-12 13.53 13.99 13.47 13.97 11.1M
2025-02-11 13.46 13.65 13.22 13.56 10.7M
2025-02-10 13.25 13.40 13.22 13.40 9.4M
2025-02-07 13.22 13.42 13.01 13.28 13.1M
2025-02-06 12.70 13.12 12.63 13.11 12.6M
2025-02-05 12.63 12.74 12.46 12.69 6.9M
2025-01-27 13.06 13.10 12.48 12.48 10.2M
2025-01-24 12.73 13.11 12.70 13.00 9.9M
2025-01-23 13.00 13.20 12.64 12.66 10.5M
2025-01-22 12.90 13.28 12.80 12.85 8.7M
2025-01-21 12.94 13.09 12.71 13.00 12.1M
2025-01-20 12.48 13.33 12.39 12.86 20.5M
2025-01-17 12.42 12.54 12.17 12.36 12.1M
2025-01-16 12.44 12.94 12.36 12.56 15.9M
2025-01-15 12.94 12.95 12.28 12.34 17.6M
2025-01-14 12.38 12.97 12.38 12.95 19.9M
2025-01-13 12.53 12.98 12.27 12.27 19.4M
2025-01-10 14.78 14.98 13.63 13.63 26.0M
2025-01-09 15.46 15.79 15.05 15.14 28.3M
2025-01-08 15.55 16.27 15.34 15.79 34.2M
2025-01-07 15.15 16.06 14.64 15.97 46.2M
2025-01-06 14.70 15.57 14.00 15.56 37.5M
2025-01-03 14.28 15.00 14.00 14.95 31.0M
2025-01-02 14.48 15.20 13.83 14.48 19.6M