Xiamen Jihong Package Tech (002803)

002803
🏛️ China →
18.58
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
2023-12-29 20.37 20.63 20.16 20.56 6.5M
2023-12-28 20.05 20.57 19.84 20.36 8.2M
2023-12-27 19.62 20.50 19.42 20.22 9.6M
2023-12-26 20.41 20.70 19.50 19.65 9.6M
2023-12-25 20.79 20.87 20.20 20.62 9.4M
2023-12-22 21.68 21.68 20.51 20.62 11.8M
2023-12-21 21.17 21.80 21.00 21.64 8.2M
2023-12-20 21.95 22.14 21.12 21.18 7.2M
2023-12-19 22.05 22.28 21.74 21.95 8.2M
2023-12-18 21.63 22.73 21.57 22.12 16.0M
2023-12-15 21.85 21.93 21.40 21.42 9.9M
2023-12-14 21.76 22.43 21.61 21.66 13.8M
2023-12-13 23.13 23.54 21.70 21.80 23.6M
2023-12-12 23.80 23.85 23.16 23.33 9.8M
2023-12-11 23.33 23.75 23.03 23.63 9.8M
2023-12-08 23.67 23.68 23.16 23.26 9.7M
2023-12-07 23.40 23.75 23.19 23.68 7.3M
2023-12-06 22.88 23.76 22.44 23.42 12.4M
2023-12-05 23.91 23.91 22.84 22.91 13.2M
2023-12-04 24.15 24.15 23.75 23.92 8.0M
2023-12-01 23.36 24.04 23.36 24.01 12.8M
2023-11-30 23.00 23.70 22.91 23.35 8.8M
2023-11-29 22.93 23.68 22.93 23.18 8.6M
2023-11-28 23.33 23.36 22.73 22.90 10.7M
2023-11-27 23.19 23.45 22.89 23.23 8.5M
2023-11-24 23.75 23.90 23.14 23.21 12.9M
2023-11-23 23.88 24.23 23.61 23.71 11.9M
2023-11-22 24.79 24.89 24.10 24.10 14.1M
2023-11-21 23.89 24.98 23.81 24.91 18.0M
2023-11-20 23.61 24.17 23.45 23.87 10.9M
2023-11-17 23.38 23.80 23.37 23.62 9.7M
2023-11-16 23.45 23.95 23.40 23.53 11.5M
2023-11-15 23.89 23.98 23.35 23.52 10.3M
2023-11-14 23.43 23.64 23.26 23.64 11.2M
2023-11-13 23.65 23.88 23.20 23.43 13.7M
2023-11-10 22.61 23.70 22.61 23.45 20.2M
2023-11-09 23.11 23.48 22.71 22.80 16.0M
2023-11-08 22.40 23.42 22.20 23.11 20.8M
2023-11-07 21.92 22.95 21.86 22.39 21.7M
2023-11-06 20.99 22.18 20.98 22.12 22.1M
2023-11-03 20.51 21.15 20.46 20.88 16.4M
2023-11-02 20.56 20.98 20.40 20.51 10.5M
2023-11-01 20.50 21.29 20.35 20.69 17.0M
2023-10-31 20.50 20.68 20.08 20.41 11.8M
2023-10-30 20.29 20.65 19.95 20.48 15.8M
2023-10-27 20.19 20.69 20.13 20.28 17.2M
2023-10-26 20.70 21.00 20.01 20.32 27.4M
2023-10-25 20.07 20.98 19.92 20.98 30.9M
2023-10-24 19.31 20.95 18.99 20.34 28.4M
2023-10-23 19.00 19.83 18.88 19.19 24.9M
2023-10-20 18.39 19.50 18.20 19.50 35.2M
2023-10-19 17.88 18.62 17.70 18.50 20.7M
2023-10-18 17.83 17.99 17.37 17.80 7.5M
2023-10-17 17.70 18.24 17.65 18.10 9.3M
2023-10-16 17.86 17.98 17.64 17.74 5.6M
2023-10-13 18.11 18.19 17.86 17.93 6.8M
2023-10-12 18.35 18.48 18.18 18.26 5.5M
2023-10-11 18.31 18.57 18.09 18.40 7.1M
2023-10-10 18.39 18.42 18.18 18.21 6.1M
2023-10-09 18.05 18.37 18.01 18.29 8.9M
2023-09-28 18.60 18.70 18.28 18.31 11.2M
2023-09-27 18.21 18.70 18.06 18.54 13.7M
2023-09-26 18.19 18.42 17.84 18.21 17.2M
2023-09-25 17.92 18.29 17.70 18.03 17.5M
2023-09-22 16.59 17.33 16.46 17.30 7.4M
2023-09-21 16.60 16.84 16.59 16.59 3.7M
2023-09-20 16.63 16.86 16.60 16.66 4.7M
2023-09-19 17.09 17.17 16.61 16.67 5.8M
2023-09-18 16.96 17.37 16.83 17.10 4.8M
2023-09-15 17.19 17.21 16.95 17.00 5.0M
2023-09-14 17.51 17.67 16.95 17.13 9.0M
2023-09-13 18.11 18.32 17.50 17.69 9.2M
2023-09-12 18.15 18.21 17.93 17.96 4.1M
2023-09-11 17.89 18.38 17.81 18.21 6.8M
2023-09-08 18.05 18.19 17.52 17.76 5.6M
2023-09-07 18.38 18.60 18.05 18.05 6.0M
2023-09-06 18.40 18.48 18.17 18.37 5.4M
2023-09-05 18.66 18.73 18.49 18.51 6.4M
2023-09-04 18.55 18.72 18.39 18.70 7.6M
2023-09-01 18.74 18.79 18.32 18.43 9.0M
2023-08-31 18.85 19.05 18.36 18.56 16.7M
2023-08-30 18.35 18.75 18.26 18.54 10.3M
2023-08-29 17.33 18.41 17.21 18.35 12.7M
2023-08-28 18.04 18.12 17.26 17.31 7.7M
2023-08-25 17.89 17.90 17.04 17.16 9.3M
2023-08-24 17.60 18.20 17.59 17.93 8.1M
2023-08-23 17.91 18.14 17.60 17.60 6.1M
2023-08-22 17.70 18.08 17.48 17.99 8.1M
2023-08-21 17.45 17.86 17.35 17.48 5.1M
2023-08-18 18.16 18.32 17.30 17.48 8.7M
2023-08-17 17.64 18.30 17.60 18.20 7.5M
2023-08-16 18.17 18.24 17.55 17.76 6.4M
2023-08-15 18.40 18.52 18.14 18.28 5.1M
2023-08-14 17.90 18.44 17.80 18.39 5.7M
2023-08-11 18.35 18.50 17.98 17.99 5.0M
2023-08-10 18.43 18.57 18.34 18.39 3.4M
2023-08-09 18.70 18.84 18.40 18.47 4.7M
2023-08-08 18.72 18.99 18.67 18.84 5.8M
2023-08-07 18.59 19.05 18.59 18.87 7.8M
2023-08-04 18.37 18.75 18.32 18.67 8.8M
2023-08-03 18.30 18.50 18.24 18.27 4.7M
2023-08-02 18.25 18.44 18.17 18.42 5.8M
2023-08-01 18.74 18.74 18.28 18.32 9.7M
2023-07-31 18.50 18.92 18.33 18.76 7.3M
2023-07-28 18.52 18.56 18.20 18.56 8.8M
2023-07-27 19.00 19.15 18.37 18.72 9.4M
2023-07-26 19.40 19.45 18.89 18.99 9.2M
2023-07-25 19.51 19.88 19.40 19.59 9.6M
2023-07-24 18.91 19.50 18.63 19.35 8.5M
2023-07-21 20.23 20.23 19.18 19.22 15.2M
2023-07-20 19.97 20.50 19.84 20.23 17.5M
2023-07-19 19.80 20.08 19.61 19.84 8.1M
2023-07-18 20.00 20.15 19.50 19.66 8.6M
2023-07-17 20.08 20.20 19.78 20.05 10.3M
2023-07-14 20.00 20.78 19.66 20.28 24.8M
2023-07-13 19.01 19.46 18.84 19.40 10.3M
2023-07-12 19.42 19.52 18.85 18.87 11.7M
2023-07-11 19.66 19.69 19.33 19.44 7.3M
2023-07-10 19.58 19.68 19.38 19.62 6.9M
2023-07-07 19.90 19.90 19.14 19.53 13.8M
2023-07-06 19.94 20.30 19.77 20.00 10.3M
2023-07-05 20.51 20.69 19.91 20.00 14.5M
2023-07-04 20.64 20.74 20.32 20.70 10.5M
2023-07-03 21.00 21.07 20.23 20.53 12.8M
2023-06-30 20.36 20.60 20.08 20.46 11.1M
2023-06-29 20.15 20.59 20.10 20.48 10.1M
2023-06-28 21.04 21.14 19.75 20.33 17.3M
2023-06-27 20.74 21.29 20.61 21.24 12.7M
2023-06-26 21.83 22.00 20.68 20.79 23.6M
2023-06-21 23.71 24.18 22.10 22.40 30.1M
2023-06-20 22.90 23.97 22.58 23.91 39.5M
2023-06-19 22.85 23.11 22.53 22.99 23.0M
2023-06-16 22.79 23.17 22.35 22.99 25.7M
2023-06-15 23.29 23.57 22.88 22.96 28.1M
2023-06-14 24.20 24.43 22.81 23.18 40.7M
2023-06-13 23.90 26.00 23.40 23.86 48.7M
2023-06-12 23.16 24.56 22.91 24.02 61.8M
2023-06-09 20.86 23.16 20.86 23.16 55.5M
2023-06-08 21.73 21.73 20.50 21.05 21.3M
2023-06-07 21.22 22.03 21.04 21.79 19.3M
2023-06-06 22.38 22.38 21.23 21.40 27.6M
2023-06-05 23.00 23.00 22.31 22.48 31.2M
2023-06-02 22.28 23.30 22.07 22.85 45.8M
2023-06-01 21.51 22.55 21.10 22.22 41.9M
2023-05-31 21.70 22.52 21.40 21.70 33.3M
2023-05-30 21.36 21.69 20.45 21.65 26.9M
2023-05-29 21.90 22.32 20.40 21.27 39.0M
2023-05-26 21.02 22.34 20.39 21.90 33.9M
2023-05-25 21.39 21.74 20.21 20.88 25.9M
2023-05-24 21.44 21.84 20.77 21.35 28.3M
2023-05-23 21.90 22.25 20.94 21.60 35.9M
2023-05-22 21.96 22.24 21.30 21.72 26.2M
2023-05-19 22.78 23.06 22.02 22.40 34.1M
2023-05-18 21.50 23.08 21.50 22.76 59.7M
2023-05-17 19.51 21.65 19.51 21.65 42.8M
2023-05-16 20.82 20.97 19.56 19.68 36.4M
2023-05-15 21.50 22.78 19.82 21.33 46.1M
2023-05-12 22.50 23.59 21.71 21.80 36.6M
2023-05-11 21.70 23.40 21.30 22.95 44.5M
2023-05-10 22.70 23.00 20.96 21.87 50.6M
2023-05-09 21.39 23.67 21.00 22.92 63.2M
2023-05-08 21.86 21.96 21.00 21.52 34.4M
2023-05-05 21.90 23.00 21.40 22.23 43.4M
2023-05-04 21.06 22.60 20.90 22.35 51.5M
2023-04-28 19.53 21.36 19.53 21.14 42.7M
2023-04-27 20.81 21.44 19.49 19.49 47.3M
2023-04-26 22.02 23.55 20.82 21.65 70.5M
2023-04-25 20.52 21.50 18.82 21.41 63.8M
2023-04-24 19.20 19.70 19.13 19.62 20.9M
2023-04-21 20.10 20.10 18.81 19.00 27.0M
2023-04-20 19.89 20.48 19.70 20.26 31.0M
2023-04-19 19.01 20.71 19.01 19.82 37.1M
2023-04-18 19.06 19.68 18.96 19.34 31.0M
2023-04-17 19.30 19.46 18.68 19.12 38.1M
2023-04-14 21.99 22.19 19.18 20.17 80.4M
2023-04-13 20.50 21.12 20.36 21.12 11.6M
2023-04-12 19.10 19.36 18.56 19.20 28.1M
2023-04-11 18.50 19.58 18.37 19.04 31.1M
2023-04-10 19.73 20.12 18.35 18.46 30.8M
2023-04-07 19.78 20.28 19.46 20.08 22.6M
2023-04-06 20.35 20.67 19.30 19.64 29.9M
2023-04-04 21.70 22.05 21.19 21.31 29.9M
2023-04-03 22.45 22.46 20.71 21.68 38.5M
2023-03-31 21.88 22.65 21.22 22.49 28.8M
2023-03-30 23.55 23.67 21.40 22.01 35.1M
2023-03-29 23.00 24.20 22.62 23.37 35.9M
2023-03-28 23.90 24.04 21.98 22.10 41.8M
2023-03-27 23.58 24.87 23.40 24.42 35.1M
2023-03-24 23.28 24.97 23.28 24.29 49.8M
2023-03-23 21.84 24.26 21.80 23.88 56.3M
2023-03-22 21.01 22.88 20.41 22.30 70.0M
2023-03-21 19.00 20.81 18.55 20.81 74.3M
2023-03-20 18.92 18.92 18.62 18.92 24.3M
2023-03-17 15.90 17.25 15.90 17.20 34.0M
2023-03-16 16.05 16.08 15.60 15.68 9.1M
2023-03-15 16.22 16.39 16.02 16.16 7.1M
2023-03-14 16.41 16.69 16.05 16.12 9.3M
2023-03-13 16.67 16.76 15.95 16.41 13.6M
2023-03-10 16.74 17.44 16.45 16.95 13.9M
2023-03-09 16.95 17.58 16.74 17.01 9.2M
2023-03-08 16.39 16.95 16.39 16.94 8.0M
2023-03-07 16.88 16.96 16.41 16.45 9.6M
2023-03-06 17.50 17.50 16.68 16.88 13.8M
2023-03-03 17.54 17.82 17.31 17.43 7.5M
2023-03-02 17.70 17.83 17.29 17.60 9.5M
2023-03-01 17.21 17.83 17.13 17.76 11.9M
2023-02-28 17.77 17.83 17.00 17.30 13.7M
2023-02-27 17.95 17.95 17.38 17.49 10.5M
2023-02-24 18.22 18.30 17.83 18.15 11.4M
2023-02-23 18.16 18.65 18.09 18.22 17.2M
2023-02-22 17.50 18.58 17.43 18.44 27.4M
2023-02-21 17.73 18.09 17.50 17.72 19.5M
2023-02-20 16.79 17.59 16.79 17.55 16.6M
2023-02-17 17.14 17.33 16.73 16.78 12.3M
2023-02-16 17.33 17.71 17.00 17.14 19.9M
2023-02-15 17.12 17.51 17.07 17.37 15.0M
2023-02-14 17.69 17.86 17.25 17.25 15.0M
2023-02-13 17.55 17.78 17.41 17.63 14.3M
2023-02-10 17.70 18.15 17.46 17.55 20.8M
2023-02-09 17.58 17.99 17.19 17.98 27.2M
2023-02-08 19.05 19.05 17.81 17.89 47.4M
2023-02-07 17.28 19.24 16.98 18.42 45.5M
2023-02-06 16.80 17.64 16.53 17.49 31.4M
2023-02-03 16.16 17.17 16.16 16.86 33.7M
2023-02-02 16.29 16.45 16.09 16.15 14.4M
2023-02-01 15.86 16.29 15.81 16.29 14.9M
2023-01-31 15.98 16.05 15.73 15.88 10.9M
2023-01-30 15.88 15.94 15.51 15.89 12.8M
2023-01-20 15.37 15.71 15.35 15.63 8.5M
2023-01-19 15.20 15.37 15.07 15.29 7.4M
2023-01-18 14.97 15.45 14.90 15.20 7.9M
2023-01-17 15.20 15.30 14.93 14.97 8.7M
2023-01-16 15.03 15.37 15.03 15.22 8.8M
2023-01-13 15.50 15.54 15.11 15.17 9.4M
2023-01-12 15.18 15.46 15.14 15.36 11.3M
2023-01-11 16.09 16.18 15.01 15.08 20.5M
2023-01-10 16.02 16.35 16.01 16.09 9.6M
2023-01-09 16.49 16.50 16.13 16.18 13.5M
2023-01-06 16.28 16.76 15.83 16.57 23.6M
2023-01-05 17.25 17.25 16.40 16.55 28.2M
2023-01-04 16.39 17.20 16.26 17.05 38.0M
2023-01-03 15.84 16.65 15.63 16.55 27.5M