Nantong Jianghai Capacitor Co Ltd (002484)

002484
🏛️ China →
30.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 18.60 18.80 17.50 17.58 32.3M
2024-12-30 18.45 18.92 18.13 18.34 28.3M
2024-12-27 18.90 19.18 18.25 18.51 46.1M
2024-12-26 17.71 19.42 17.47 18.83 58.1M
2024-12-25 18.45 18.80 17.50 17.65 37.1M
2024-12-24 17.41 17.86 17.24 17.67 31.4M
2024-12-23 17.08 17.50 16.80 17.02 26.3M
2024-12-20 16.78 17.37 16.70 17.14 37.4M
2024-12-19 16.44 16.88 16.39 16.79 21.5M
2024-12-18 16.56 16.78 16.39 16.57 14.9M
2024-12-17 16.25 16.95 16.25 16.50 23.5M
2024-12-16 16.55 16.61 16.26 16.37 12.5M
2024-12-13 16.75 16.91 16.51 16.57 17.5M
2024-12-12 16.72 16.90 16.44 16.87 24.2M
2024-12-11 16.82 17.09 16.70 16.73 21.1M
2024-12-10 17.45 17.49 16.82 16.88 29.5M
2024-12-09 17.69 17.70 16.80 16.93 38.3M
2024-12-06 17.97 18.18 17.60 17.82 20.8M
2024-12-05 17.55 18.33 17.51 17.99 26.7M
2024-12-04 17.85 17.99 17.49 17.63 22.1M
2024-12-03 17.98 18.35 17.75 17.91 26.5M
2024-12-02 17.98 18.12 17.68 17.99 31.7M
2024-11-29 18.40 18.46 17.70 17.98 30.9M
2024-11-28 18.25 18.83 17.86 18.37 38.4M
2024-11-27 17.67 18.48 17.28 18.29 42.6M
2024-11-26 18.78 18.98 17.74 17.82 50.9M
2024-11-25 19.46 20.21 18.18 18.50 76.8M
2024-11-22 19.25 20.65 18.96 19.81 89.6M
2024-11-21 18.74 20.70 18.48 19.39 114.4M
2024-11-20 18.43 19.39 17.16 19.39 130.1M
2024-11-19 16.19 17.83 16.19 17.63 108.4M
2024-11-18 16.66 17.84 16.03 16.21 97.8M
2024-11-15 15.39 16.94 15.30 16.49 69.7M
2024-11-14 15.76 15.85 15.33 15.40 11.5M
2024-11-13 16.10 16.28 15.65 15.85 16.4M
2024-11-12 15.94 17.01 15.94 16.28 28.3M
2024-11-11 15.30 15.98 15.30 15.88 14.9M
2024-11-08 15.79 15.88 15.46 15.49 17.5M
2024-11-07 15.65 16.07 15.55 15.74 11.6M
2024-11-06 15.38 15.88 15.22 15.65 18.4M
2024-11-05 15.08 15.53 14.96 15.38 16.5M
2024-11-04 14.85 15.54 14.80 15.11 13.4M
2024-11-01 14.75 15.25 14.52 14.84 16.5M
2024-10-31 14.94 15.09 14.70 14.87 12.1M
2024-10-30 15.37 15.50 14.90 15.02 20.2M
2024-10-29 14.96 15.88 14.90 15.44 42.8M
2024-10-28 15.32 15.36 14.84 15.27 11.0M
2024-10-25 14.94 15.45 14.85 15.23 12.9M
2024-10-24 15.13 15.14 14.73 14.79 8.3M
2024-10-23 15.10 15.46 14.96 15.20 11.5M
2024-10-22 15.01 15.22 14.86 15.10 10.9M
2024-10-21 14.80 15.18 14.58 15.05 17.7M
2024-10-18 14.01 15.00 14.00 14.70 16.3M
2024-10-17 14.14 14.33 13.95 14.04 9.2M
2024-10-16 13.90 14.30 13.78 14.02 10.5M
2024-10-15 14.54 14.59 14.05 14.09 13.7M
2024-10-14 14.40 14.65 13.91 14.54 14.1M
2024-10-11 14.84 14.95 14.24 14.38 14.3M
2024-10-10 15.00 15.37 14.66 14.85 16.7M
2024-10-09 15.49 15.84 14.85 14.98 27.0M
2024-10-08 16.66 16.66 14.95 15.87 43.7M
2024-09-30 14.75 15.24 14.19 15.15 32.0M
2024-09-27 13.98 14.54 13.79 14.08 22.1M
2024-09-26 13.12 13.68 13.11 13.68 13.0M
2024-09-25 13.30 13.59 13.13 13.20 16.5M
2024-09-24 12.41 13.19 12.24 13.14 13.2M
2024-09-23 12.30 12.45 12.14 12.36 6.1M
2024-09-20 12.49 12.53 12.18 12.27 5.1M
2024-09-19 12.38 12.62 12.28 12.39 6.5M
2024-09-18 12.46 12.51 12.23 12.32 5.3M
2024-09-13 12.60 12.75 12.38 12.41 5.4M
2024-09-12 12.78 13.02 12.70 12.73 6.7M
2024-09-11 12.60 12.89 12.51 12.81 7.5M
2024-09-10 12.39 12.69 12.24 12.60 6.8M
2024-09-09 12.55 12.59 12.30 12.35 5.7M
2024-09-06 12.81 12.87 12.40 12.45 7.6M
2024-09-05 12.77 12.95 12.77 12.84 5.3M
2024-09-04 12.78 12.89 12.64 12.77 5.6M
2024-09-03 12.42 12.86 12.42 12.83 9.7M
2024-09-02 12.47 12.68 12.39 12.46 12.2M
2024-08-30 12.24 12.67 12.11 12.45 13.9M
2024-08-29 11.89 12.35 11.80 12.31 10.3M
2024-08-28 11.60 12.01 11.21 11.87 16.8M
2024-08-27 11.30 11.52 11.19 11.47 8.2M
2024-08-26 11.15 11.50 11.11 11.36 4.9M
2024-08-23 11.30 11.30 10.98 11.15 6.4M
2024-08-22 11.67 11.69 11.26 11.27 7.9M
2024-08-21 11.40 11.69 11.38 11.68 4.5M
2024-08-20 11.61 11.69 11.41 11.46 4.5M
2024-08-19 11.71 11.88 11.61 11.66 4.5M
2024-08-16 12.02 12.07 11.58 11.74 10.1M
2024-08-15 12.10 12.34 11.95 12.02 9.6M
2024-08-14 12.53 12.53 12.11 12.12 5.7M
2024-08-13 12.41 12.52 12.23 12.52 4.4M
2024-08-12 12.55 12.66 12.35 12.38 3.6M
2024-08-09 12.63 12.88 12.55 12.56 4.5M
2024-08-08 12.52 12.78 12.36 12.59 5.2M
2024-08-07 12.53 12.71 12.41 12.60 4.9M
2024-08-06 12.50 12.68 12.40 12.63 4.8M
2024-08-05 12.59 12.83 12.30 12.33 8.7M
2024-08-02 12.88 13.04 12.65 12.69 5.1M
2024-08-01 13.05 13.18 12.86 13.00 8.2M
2024-07-31 12.66 13.09 12.47 13.09 8.9M
2024-07-30 12.59 12.67 12.33 12.57 5.0M
2024-07-29 12.97 12.98 12.66 12.69 6.4M
2024-07-26 12.48 13.32 12.42 12.95 12.0M
2024-07-25 12.29 12.56 12.25 12.44 5.9M
2024-07-24 12.57 12.86 12.40 12.41 7.0M
2024-07-23 13.16 13.39 12.60 12.62 8.7M
2024-07-22 13.27 13.47 13.11 13.22 7.3M
2024-07-19 12.76 13.61 12.71 13.36 16.0M
2024-07-18 12.79 12.85 12.56 12.79 12.5M
2024-07-17 12.64 13.19 12.62 12.93 15.0M
2024-07-16 12.31 12.72 12.28 12.64 6.9M
2024-07-15 12.53 12.59 12.31 12.35 5.3M
2024-07-12 12.58 12.67 12.51 12.56 4.9M
2024-07-11 12.79 12.89 12.61 12.68 8.0M
2024-07-10 12.31 12.68 12.30 12.61 8.3M
2024-07-09 11.87 12.41 11.84 12.41 10.3M
2024-07-08 12.29 12.31 11.85 11.86 6.7M
2024-07-05 12.10 12.25 11.94 12.20 7.3M
2024-07-04 12.45 12.54 12.10 12.12 7.1M
2024-07-03 12.50 12.63 12.05 12.45 13.9M
2024-07-02 12.83 12.83 12.47 12.50 9.8M
2024-07-01 13.26 13.30 12.69 12.81 12.4M
2024-06-28 13.24 13.61 13.17 13.25 6.6M
2024-06-27 13.57 13.57 13.22 13.24 4.4M
2024-06-26 13.16 13.63 13.02 13.63 6.6M
2024-06-25 13.40 13.51 13.10 13.22 6.1M
2024-06-24 13.50 13.68 13.20 13.38 10.4M
2024-06-21 13.95 13.98 13.51 13.62 8.8M
2024-06-20 14.20 14.22 13.83 13.98 9.1M
2024-06-19 14.65 14.70 14.22 14.24 8.8M
2024-06-18 14.55 14.72 14.46 14.71 8.2M
2024-06-17 14.04 15.06 14.02 14.65 19.5M
2024-06-14 14.17 14.33 14.00 14.31 5.6M
2024-06-13 14.18 14.39 14.12 14.19 5.9M
2024-06-12 14.46 14.58 14.13 14.17 11.4M
2024-06-11 14.22 14.75 13.98 14.51 10.5M
2024-06-07 14.60 14.75 14.17 14.22 7.4M
2024-06-06 14.63 14.84 14.45 14.58 5.6M
2024-06-05 14.80 14.93 14.63 14.63 3.5M
2024-06-04 14.70 14.90 14.48 14.85 5.0M
2024-06-03 14.88 14.94 14.60 14.70 4.4M
2024-05-31 14.79 15.09 14.78 14.85 5.6M
2024-05-30 14.60 14.95 14.46 14.74 5.0M
2024-05-29 14.56 14.78 14.55 14.66 3.7M
2024-05-28 14.66 14.74 14.46 14.56 5.3M
2024-05-27 14.53 14.69 14.31 14.68 6.1M
2024-05-24 14.75 14.93 14.51 14.52 6.4M
2024-05-23 15.10 15.12 14.78 14.80 5.9M
2024-05-22 14.89 15.24 14.88 15.16 8.4M
2024-05-21 15.24 15.25 14.88 14.94 8.5M
2024-05-20 15.64 15.72 14.94 15.24 14.4M
2024-05-17 15.70 15.72 15.35 15.64 7.6M
2024-05-16 15.90 16.01 15.67 15.72 5.3M
2024-05-15 16.24 16.24 15.84 15.84 6.9M
2024-05-14 16.24 16.39 15.98 16.28 7.6M
2024-05-13 16.33 16.43 16.06 16.25 9.7M
2024-05-10 16.21 16.52 16.16 16.44 11.1M
2024-05-09 16.00 16.37 16.00 16.25 10.5M
2024-05-08 16.18 16.18 15.88 15.98 8.8M
2024-05-07 15.64 16.29 15.56 16.21 17.4M
2024-05-06 15.59 15.83 15.51 15.64 9.0M
2024-04-30 15.67 15.75 15.16 15.30 10.9M
2024-04-29 15.20 15.85 15.20 15.78 10.9M
2024-04-26 14.76 15.29 14.76 15.22 13.0M
2024-04-25 15.16 15.17 14.75 14.76 10.4M
2024-04-24 15.07 15.24 14.85 15.24 6.6M
2024-04-23 14.95 15.17 14.87 15.07 4.7M
2024-04-22 14.90 15.25 14.81 15.03 7.9M
2024-04-19 15.00 15.17 14.57 15.06 11.6M
2024-04-18 15.00 15.23 14.73 15.10 12.3M
2024-04-17 14.76 14.97 14.47 14.80 12.1M
2024-04-16 15.18 15.33 14.54 14.56 11.2M
2024-04-15 15.09 15.36 14.93 15.26 9.1M
2024-04-12 15.29 15.42 15.03 15.09 7.4M
2024-04-11 15.11 15.62 15.11 15.36 5.5M
2024-04-10 15.52 15.56 15.10 15.25 5.7M
2024-04-09 15.33 15.67 15.29 15.56 5.9M
2024-04-08 15.45 15.63 15.32 15.36 7.5M
2024-04-03 15.55 15.78 15.36 15.53 6.5M
2024-04-02 15.60 15.78 15.48 15.64 10.0M
2024-04-01 15.05 15.64 15.05 15.60 12.3M
2024-03-29 15.30 15.39 14.90 15.04 15.1M
2024-03-28 15.40 15.63 15.05 15.45 14.6M
2024-03-27 15.88 15.90 15.35 15.39 7.7M
2024-03-26 15.79 16.00 15.48 15.84 10.1M
2024-03-25 16.50 16.51 15.77 15.85 13.3M
2024-03-22 16.39 16.64 16.29 16.55 11.4M
2024-03-21 16.58 16.64 16.30 16.39 10.8M
2024-03-20 16.71 16.91 16.34 16.56 16.5M
2024-03-19 17.24 17.25 16.75 16.77 15.9M
2024-03-18 17.22 17.50 16.70 17.31 25.9M
2024-03-15 17.46 17.46 17.10 17.36 10.6M
2024-03-14 17.73 17.77 17.16 17.46 21.2M
2024-03-13 19.29 19.29 17.66 17.77 31.4M
2024-03-12 18.40 18.78 18.20 18.53 13.7M
2024-03-11 18.23 19.13 18.00 18.59 24.2M
2024-03-08 16.79 18.28 16.79 18.23 19.0M
2024-03-07 17.16 17.33 16.76 16.93 9.7M
2024-03-06 16.87 17.26 16.61 17.15 8.1M
2024-03-05 16.80 17.03 16.57 16.95 9.6M
2024-03-04 17.21 17.46 16.90 17.01 14.0M
2024-03-01 16.70 17.25 16.60 17.16 15.6M
2024-02-29 15.66 16.65 15.60 16.63 15.1M
2024-02-28 16.10 16.68 15.68 15.68 18.2M
2024-02-27 15.65 16.00 15.54 16.00 11.8M
2024-02-26 15.83 15.92 15.60 15.71 6.4M
2024-02-23 15.54 15.85 15.22 15.82 8.8M
2024-02-22 15.50 15.69 15.35 15.50 7.4M
2024-02-21 15.00 15.88 14.81 15.21 14.2M
2024-02-20 15.49 15.49 14.96 15.09 7.7M
2024-02-19 15.60 15.80 15.36 15.49 8.9M
2024-02-08 15.15 16.00 14.93 15.25 14.1M
2024-02-07 14.22 15.33 14.00 15.14 15.3M
2024-02-06 12.80 14.07 12.73 14.07 12.1M
2024-02-05 13.42 13.42 12.38 12.79 9.8M
2024-02-02 14.15 14.30 12.91 13.44 11.4M
2024-02-01 14.02 14.56 13.83 14.09 8.7M
2024-01-31 14.30 14.42 13.85 14.02 11.0M
2024-01-30 15.00 15.10 14.28 14.33 10.8M
2024-01-29 15.96 15.98 15.01 15.07 9.1M
2024-01-26 16.21 16.30 15.79 15.88 6.9M
2024-01-25 16.40 16.60 16.16 16.36 8.1M
2024-01-24 16.48 16.60 16.04 16.57 9.3M
2024-01-23 15.38 16.65 15.18 16.52 18.5M
2024-01-22 16.13 16.13 15.33 15.43 7.6M
2024-01-19 16.12 16.48 16.10 16.16 12.2M
2024-01-18 15.78 16.23 15.52 16.11 11.7M
2024-01-17 15.88 15.88 15.62 15.66 7.1M
2024-01-16 15.97 16.25 15.70 15.88 11.5M
2024-01-15 15.40 16.10 15.35 15.88 11.7M
2024-01-12 15.25 15.73 15.14 15.55 10.1M
2024-01-11 14.99 15.65 14.69 15.38 14.2M
2024-01-10 14.23 15.34 14.00 15.08 19.2M
2024-01-09 14.25 14.49 14.04 14.29 5.6M
2024-01-08 14.65 14.68 14.16 14.19 7.8M
2024-01-05 15.03 15.13 14.53 14.61 6.1M
2024-01-04 15.28 15.35 14.85 15.00 6.3M
2024-01-03 15.57 15.59 15.22 15.36 4.9M
2024-01-02 16.03 16.05 15.57 15.61 9.3M