Zhejiang Jinggong Science Tech (002006)

002006
🏛️ China →
21.78
Última Actualización: 2025-09-29
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 17.37 17.40 16.47 16.50 11.9M
2024-12-30 17.30 17.52 16.90 17.37 8.7M
2024-12-27 17.40 17.61 17.12 17.31 10.4M
2024-12-26 17.47 17.74 17.34 17.46 9.8M
2024-12-25 17.83 17.90 16.97 17.46 15.7M
2024-12-24 17.99 18.20 17.58 17.83 12.2M
2024-12-23 19.02 19.16 17.75 17.78 17.0M
2024-12-20 18.22 19.04 18.20 18.73 22.5M
2024-12-19 18.16 18.37 17.88 18.09 14.1M
2024-12-18 18.86 18.99 18.19 18.37 17.1M
2024-12-17 19.01 19.63 18.77 18.86 18.2M
2024-12-16 20.21 20.59 19.06 19.26 32.9M
2024-12-13 21.15 21.25 20.18 20.22 38.3M
2024-12-12 21.12 22.64 20.80 21.35 48.7M
2024-12-11 20.49 21.70 20.30 21.23 53.5M
2024-12-10 19.90 21.10 19.31 21.10 65.9M
2024-12-09 18.55 19.59 18.55 19.18 35.2M
2024-12-06 19.23 19.23 18.28 18.69 35.2M
2024-12-05 19.62 20.20 19.10 19.33 45.6M
2024-12-04 22.88 22.88 19.89 20.11 70.9M
2024-12-03 21.12 21.12 21.12 21.12 10.5M
2024-12-02 18.64 19.94 18.64 19.20 53.7M
2024-11-29 18.00 19.33 17.87 18.66 67.4M
2024-11-28 17.86 18.99 17.86 18.99 79.9M
2024-11-27 15.50 17.26 15.41 17.26 49.9M
2024-11-26 16.66 16.72 15.60 15.69 42.0M
2024-11-25 15.30 16.83 15.05 16.83 61.3M
2024-11-22 16.66 17.20 15.27 15.30 62.7M
2024-11-21 18.00 18.23 16.36 16.59 87.8M
2024-11-20 15.35 16.57 15.30 16.57 36.7M
2024-11-19 13.56 15.06 13.56 15.06 35.2M
2024-11-18 13.45 14.12 13.22 13.69 15.0M
2024-11-15 13.79 13.96 13.36 13.38 8.3M
2024-11-14 14.19 14.28 13.74 13.79 7.6M
2024-11-13 14.06 14.28 13.62 14.19 11.1M
2024-11-12 14.29 14.48 13.90 14.03 13.9M
2024-11-11 13.63 14.45 13.63 14.29 18.9M
2024-11-08 13.71 13.89 13.58 13.63 13.9M
2024-11-07 13.18 13.53 13.15 13.52 10.3M
2024-11-06 13.57 13.79 13.28 13.35 14.2M
2024-11-05 13.02 13.39 12.95 13.34 11.5M
2024-11-04 12.69 13.14 12.65 13.02 9.1M
2024-11-01 13.29 13.44 12.66 12.69 12.9M
2024-10-31 13.25 13.46 13.06 13.29 15.8M
2024-10-30 13.45 13.89 13.22 13.39 18.6M
2024-10-29 13.23 14.38 13.22 13.68 27.9M
2024-10-28 13.08 13.19 12.81 13.11 17.8M
2024-10-25 13.06 13.65 13.00 13.58 10.9M
2024-10-24 13.44 13.47 13.00 13.06 6.0M
2024-10-23 13.42 13.57 13.30 13.36 8.6M
2024-10-22 13.18 13.50 12.85 13.45 13.6M
2024-10-21 13.36 13.58 13.10 13.22 13.4M
2024-10-18 12.62 13.48 12.53 13.11 10.4M
2024-10-17 12.83 13.06 12.61 12.62 4.7M
2024-10-16 12.78 12.98 12.56 12.70 5.4M
2024-10-15 13.09 13.30 12.78 12.79 6.7M
2024-10-14 12.80 13.17 12.60 13.13 6.8M
2024-10-11 13.57 13.57 12.61 12.80 7.6M
2024-10-10 13.79 14.30 13.57 13.58 10.1M
2024-10-09 15.03 15.03 13.75 13.78 12.3M
2024-10-08 15.10 15.10 14.10 15.02 18.2M
2024-09-30 13.29 13.73 13.18 13.73 13.1M
2024-09-27 11.85 12.66 11.85 12.48 8.0M
2024-09-26 11.17 11.70 11.14 11.68 5.8M
2024-09-25 11.25 11.47 11.17 11.20 6.0M
2024-09-24 10.75 11.15 10.72 11.14 6.0M
2024-09-23 10.69 10.86 10.62 10.68 1.8M
2024-09-20 10.82 10.91 10.58 10.69 2.8M
2024-09-19 10.59 10.95 10.54 10.85 3.0M
2024-09-18 10.78 10.78 10.37 10.59 3.0M
2024-09-13 11.02 11.08 10.66 10.67 2.4M
2024-09-12 11.02 11.34 10.92 11.00 2.9M
2024-09-11 10.97 11.07 10.89 11.01 2.0M
2024-09-10 10.79 11.00 10.65 10.96 3.0M
2024-09-09 10.86 10.93 10.67 10.77 2.2M
2024-09-06 11.29 11.30 10.84 10.85 2.8M
2024-09-05 11.21 11.39 11.20 11.27 1.7M
2024-09-04 11.15 11.34 11.06 11.23 2.4M
2024-09-03 11.08 11.35 11.08 11.23 2.7M
2024-09-02 11.47 11.56 11.16 11.17 3.0M
2024-08-30 11.26 11.60 11.13 11.47 4.2M
2024-08-29 10.84 11.30 10.80 11.23 4.4M
2024-08-28 10.64 10.90 10.64 10.82 2.4M
2024-08-27 10.96 11.02 10.62 10.69 3.2M
2024-08-26 10.92 11.22 10.91 10.96 2.8M
2024-08-23 11.01 11.12 10.92 10.97 2.1M
2024-08-22 11.22 11.28 10.96 10.99 3.0M
2024-08-21 11.21 11.35 11.10 11.22 2.1M
2024-08-20 11.56 11.64 11.17 11.22 3.7M
2024-08-19 11.87 12.03 11.52 11.55 4.3M
2024-08-16 12.26 12.26 11.88 11.88 2.9M
2024-08-15 11.93 12.28 11.72 12.10 4.0M
2024-08-14 12.30 12.37 12.02 12.04 2.5M
2024-08-13 12.14 12.30 12.08 12.26 2.2M
2024-08-12 12.51 12.57 12.03 12.19 6.6M
2024-08-09 12.93 13.10 12.82 12.83 3.3M
2024-08-08 12.90 13.10 12.75 12.97 4.5M
2024-08-07 12.90 13.09 12.79 13.02 3.4M
2024-08-06 12.70 12.99 12.63 12.90 3.1M
2024-08-05 12.82 13.08 12.55 12.55 3.9M
2024-08-02 12.98 13.17 12.83 12.84 2.9M
2024-08-01 12.90 13.22 12.88 13.07 3.8M
2024-07-31 12.75 13.00 12.55 12.99 5.3M
2024-07-30 12.37 12.72 12.33 12.70 3.3M
2024-07-29 12.45 12.55 12.28 12.50 2.9M
2024-07-26 12.20 12.48 12.15 12.41 2.3M
2024-07-25 12.00 12.32 11.94 12.14 2.3M
2024-07-24 12.26 12.37 11.93 12.04 3.0M
2024-07-23 12.63 12.71 12.24 12.26 2.2M
2024-07-22 12.57 12.84 12.57 12.71 2.1M
2024-07-19 12.60 12.85 12.40 12.68 3.4M
2024-07-18 12.37 12.60 12.12 12.47 3.9M
2024-07-17 12.55 12.59 12.35 12.38 3.0M
2024-07-16 12.45 12.63 12.35 12.57 2.4M
2024-07-15 12.85 12.85 12.38 12.50 2.9M
2024-07-12 13.21 13.23 12.68 12.79 4.6M
2024-07-11 12.50 13.15 12.50 13.14 6.2M
2024-07-10 12.20 12.51 12.11 12.28 3.1M
2024-07-09 12.10 12.33 11.91 12.26 4.5M
2024-07-08 12.66 12.71 12.07 12.11 4.0M
2024-07-05 12.47 12.91 12.23 12.71 3.5M
2024-07-04 12.76 12.95 12.38 12.49 3.2M
2024-07-03 13.15 13.15 12.74 12.83 3.4M
2024-07-02 13.48 13.48 13.04 13.13 3.3M
2024-07-01 13.41 13.56 13.14 13.38 3.6M
2024-06-28 13.29 13.80 13.29 13.42 4.0M
2024-06-27 13.77 13.81 13.34 13.34 4.1M
2024-06-26 13.24 13.88 13.14 13.87 5.3M
2024-06-25 13.38 13.59 13.14 13.36 6.2M
2024-06-24 14.37 14.47 13.42 13.45 7.2M
2024-06-21 13.80 14.35 13.76 14.18 7.4M
2024-06-20 14.17 14.40 13.81 13.83 6.3M
2024-06-19 14.21 14.48 13.75 14.19 10.8M
2024-06-18 13.87 14.23 13.80 14.13 7.2M
2024-06-17 12.93 14.18 12.85 13.83 10.4M
2024-06-14 13.01 13.09 12.70 12.93 4.2M
2024-06-13 13.11 13.23 13.04 13.09 3.0M
2024-06-12 12.97 13.20 12.89 13.13 3.1M
2024-06-11 12.60 12.91 12.43 12.89 3.2M
2024-06-07 12.68 12.85 12.50 12.71 4.0M
2024-06-06 13.13 13.20 12.45 12.68 6.1M
2024-06-05 13.08 13.32 13.08 13.09 2.4M
2024-06-04 13.28 13.34 13.03 13.25 3.9M
2024-06-03 13.80 13.80 13.16 13.28 5.3M
2024-05-31 13.63 13.93 13.63 13.76 3.0M
2024-05-30 13.63 13.87 13.49 13.76 4.3M
2024-05-29 13.60 13.98 13.55 13.63 3.3M
2024-05-28 13.79 13.90 13.61 13.63 3.3M
2024-05-27 13.94 14.02 13.42 13.84 5.2M
2024-05-24 14.00 14.29 13.83 13.85 4.3M
2024-05-23 14.62 14.62 14.10 14.11 5.6M
2024-05-22 14.40 14.73 14.30 14.68 4.8M
2024-05-21 14.61 14.68 14.36 14.43 4.9M
2024-05-20 14.98 15.05 14.66 14.72 7.6M
2024-05-17 14.42 15.18 14.22 14.88 14.1M
2024-05-16 14.40 14.95 14.28 14.34 7.3M
2024-05-15 14.44 14.90 14.20 14.45 9.4M
2024-05-14 14.21 14.60 14.18 14.44 5.4M
2024-05-13 14.69 14.69 14.14 14.22 7.4M
2024-05-10 15.32 15.33 14.65 14.70 9.7M
2024-05-09 15.12 15.24 14.79 15.21 11.3M
2024-05-08 14.38 15.35 14.16 15.28 19.5M
2024-05-07 14.14 14.40 14.04 14.28 4.9M
2024-05-06 14.16 14.34 14.14 14.14 6.5M
2024-04-30 14.01 14.30 13.79 13.89 7.0M
2024-04-29 13.27 13.88 13.22 13.82 7.4M
2024-04-26 12.80 13.45 12.77 13.27 6.7M
2024-04-25 13.20 13.27 12.77 12.80 7.6M
2024-04-24 13.18 13.40 13.13 13.30 4.9M
2024-04-23 13.28 13.52 13.09 13.19 4.7M
2024-04-22 13.00 13.38 12.89 13.27 4.9M
2024-04-19 13.00 13.38 12.98 13.20 5.9M
2024-04-18 12.88 13.59 12.71 13.20 8.1M
2024-04-17 12.20 12.96 12.20 12.95 7.3M
2024-04-16 13.00 13.00 12.08 12.08 7.7M
2024-04-15 13.49 13.58 12.80 13.02 6.1M
2024-04-12 13.81 13.90 13.35 13.42 4.8M
2024-04-11 13.76 14.07 13.60 13.79 4.4M
2024-04-10 14.01 14.24 13.60 13.91 6.7M
2024-04-09 13.84 14.24 13.76 13.98 4.6M
2024-04-08 14.45 14.45 13.82 13.86 8.9M
2024-04-03 14.90 14.94 14.38 14.47 7.4M
2024-04-02 14.94 15.41 14.50 15.03 10.0M
2024-04-01 15.00 15.26 14.86 15.09 7.4M
2024-03-29 15.04 15.40 14.80 14.98 8.4M
2024-03-28 14.36 15.32 14.36 15.06 13.1M
2024-03-27 15.02 15.05 14.28 14.33 9.9M
2024-03-26 15.41 15.59 14.88 15.05 16.4M
2024-03-25 16.08 17.19 15.70 15.70 20.9M
2024-03-22 16.36 17.25 16.10 16.60 32.9M
2024-03-21 15.18 16.56 15.13 16.13 24.3M
2024-03-20 14.93 15.45 14.93 15.30 12.0M
2024-03-19 15.27 15.29 14.85 14.85 13.6M
2024-03-18 15.15 15.89 14.85 15.48 19.4M
2024-03-15 15.00 15.32 14.76 15.11 18.8M
2024-03-14 14.30 15.69 14.01 15.48 29.7M
2024-03-13 14.14 15.35 13.64 14.75 32.5M
2024-03-12 12.70 13.95 12.53 13.95 16.8M
2024-03-11 12.31 12.70 12.30 12.68 5.1M
2024-03-08 12.31 12.47 12.17 12.37 3.4M
2024-03-07 12.59 12.73 12.29 12.31 5.0M
2024-03-06 12.03 12.58 12.03 12.40 5.1M
2024-03-05 12.26 12.32 12.06 12.12 4.9M
2024-03-04 12.47 12.60 12.11 12.35 6.3M
2024-03-01 12.45 12.80 12.34 12.50 7.3M
2024-02-29 11.75 12.32 11.67 12.30 7.6M
2024-02-28 12.60 12.96 11.84 11.87 10.6M
2024-02-27 12.00 12.51 11.96 12.51 7.4M
2024-02-26 12.00 12.41 11.74 12.17 9.6M
2024-02-23 11.33 11.70 11.31 11.65 6.9M
2024-02-22 11.21 11.45 11.15 11.33 5.4M
2024-02-21 11.00 11.63 10.95 11.25 9.4M
2024-02-20 11.20 11.24 10.82 11.18 7.9M
2024-02-19 11.30 11.62 11.10 11.29 14.3M
2024-02-08 10.02 10.91 9.95 10.91 5.3M
2024-02-07 9.48 10.17 9.32 9.92 9.9M
2024-02-06 8.82 9.57 8.48 9.37 10.3M
2024-02-05 9.79 9.88 8.90 8.96 10.3M
2024-02-02 10.49 10.85 9.50 9.89 8.0M
2024-02-01 10.71 10.88 10.37 10.55 5.6M
2024-01-31 11.38 11.55 10.73 10.92 5.5M
2024-01-30 11.82 12.02 11.35 11.40 4.2M
2024-01-29 12.50 12.50 11.91 11.95 4.1M
2024-01-26 12.69 12.71 12.40 12.44 3.7M
2024-01-25 12.37 12.73 12.06 12.70 4.9M
2024-01-24 12.29 12.48 11.81 12.27 4.4M
2024-01-23 12.06 12.50 11.82 12.25 5.7M
2024-01-22 13.10 13.11 11.98 12.03 6.5M
2024-01-19 13.18 13.53 13.10 13.10 3.6M
2024-01-18 13.33 13.48 12.83 13.25 5.9M
2024-01-17 13.92 13.96 13.28 13.37 4.2M
2024-01-16 13.88 14.26 13.75 14.00 4.4M
2024-01-15 14.39 14.39 13.85 13.93 4.9M
2024-01-12 14.20 14.70 14.20 14.38 7.2M
2024-01-11 14.07 14.55 13.65 14.37 10.4M
2024-01-10 14.08 14.38 13.83 14.10 3.5M
2024-01-09 13.93 14.55 13.82 14.08 4.6M
2024-01-08 14.34 14.43 13.90 13.93 3.8M
2024-01-05 14.69 14.91 14.31 14.38 2.9M
2024-01-04 14.86 15.09 14.68 14.76 3.5M
2024-01-03 15.11 15.22 14.83 14.99 3.9M
2024-01-02 15.19 15.39 15.11 15.20 3.2M