Shenzhen JingQuanHua Electronics Co Ltd (002885)

002885
🏛️ China →
19.16
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 14.81 14.95 14.10 14.25 16.0M
2024-12-30 14.66 15.11 14.35 14.98 24.1M
2024-12-27 14.30 14.99 14.21 14.75 22.7M
2024-12-26 13.75 14.88 13.44 14.44 19.0M
2024-12-25 14.08 14.20 13.44 13.70 10.4M
2024-12-24 13.80 14.96 13.74 14.18 12.7M
2024-12-23 14.19 14.79 13.60 13.79 17.1M
2024-12-20 13.76 15.25 13.70 14.45 26.2M
2024-12-19 13.20 13.88 13.18 13.86 8.8M
2024-12-18 13.12 13.46 12.91 13.32 3.9M
2024-12-17 13.61 13.86 13.20 13.21 5.9M
2024-12-16 13.71 13.93 13.55 13.65 4.9M
2024-12-13 13.85 14.01 13.64 13.71 6.2M
2024-12-12 14.00 14.05 13.75 13.94 6.6M
2024-12-11 13.64 13.88 13.56 13.87 7.8M
2024-12-10 13.80 13.91 13.65 13.66 8.1M
2024-12-09 13.52 13.64 13.39 13.50 4.2M
2024-12-06 13.40 13.60 13.37 13.56 4.9M
2024-12-05 13.42 13.61 13.30 13.47 3.9M
2024-12-04 13.54 13.63 13.30 13.38 4.7M
2024-12-03 13.65 13.73 13.44 13.60 5.1M
2024-12-02 13.58 13.72 13.46 13.66 6.6M
2024-11-29 13.44 13.56 13.13 13.51 8.2M
2024-11-28 13.18 13.91 13.11 13.50 9.4M
2024-11-27 13.00 13.19 12.68 13.18 5.5M
2024-11-26 13.15 13.35 13.02 13.08 4.1M
2024-11-25 13.00 13.17 12.87 13.17 5.4M
2024-11-22 13.56 13.66 12.94 12.96 7.0M
2024-11-21 13.53 13.72 13.40 13.59 5.3M
2024-11-20 13.51 13.69 13.30 13.61 7.5M
2024-11-19 13.15 13.48 13.03 13.45 7.3M
2024-11-18 14.04 14.20 13.02 13.11 11.7M
2024-11-15 14.01 15.10 13.95 14.20 12.6M
2024-11-14 14.60 14.86 14.14 14.16 8.0M
2024-11-13 14.80 14.87 14.31 14.69 9.4M
2024-11-12 14.91 15.39 14.73 14.91 15.0M
2024-11-11 14.50 14.91 14.50 14.86 11.5M
2024-11-08 14.91 15.19 14.64 14.75 13.6M
2024-11-07 14.89 14.97 14.55 14.89 15.0M
2024-11-06 14.50 15.35 14.14 14.99 26.7M
2024-11-05 14.41 14.70 14.34 14.56 15.8M
2024-11-04 13.71 14.50 13.71 14.50 13.5M
2024-11-01 14.00 14.33 13.55 13.83 13.3M
2024-10-31 14.18 14.52 13.99 14.16 15.9M
2024-10-30 13.73 14.47 13.73 14.17 11.8M
2024-10-29 14.91 15.06 14.03 14.07 22.1M
2024-10-28 15.00 15.28 14.58 15.11 24.3M
2024-10-25 14.40 15.78 14.13 15.40 36.2M
2024-10-24 13.56 14.96 13.18 14.40 32.9M
2024-10-23 13.40 14.67 13.40 13.84 28.2M
2024-10-22 12.71 13.48 12.62 13.34 16.0M
2024-10-21 12.80 13.06 12.63 12.77 11.8M
2024-10-18 12.26 12.88 12.26 12.71 11.5M
2024-10-17 12.57 12.66 12.31 12.31 7.0M
2024-10-16 12.50 12.71 12.25 12.34 9.4M
2024-10-15 13.01 13.26 12.73 12.74 10.5M
2024-10-14 12.93 13.24 12.40 13.16 16.4M
2024-10-11 12.80 13.80 12.14 13.23 19.0M
2024-10-10 13.00 13.27 12.60 12.88 9.8M
2024-10-09 13.88 14.16 12.91 12.91 16.6M
2024-10-08 14.65 14.65 13.32 14.32 24.2M
2024-09-30 12.57 13.32 12.16 13.32 24.7M
2024-09-27 11.69 12.30 11.47 12.11 20.1M
2024-09-26 11.39 11.55 11.18 11.53 14.3M
2024-09-25 11.23 11.44 11.15 11.40 17.1M
2024-09-24 11.25 11.30 10.84 11.23 14.4M
2024-09-23 11.30 11.48 11.13 11.23 11.6M
2024-09-20 10.91 11.55 10.77 11.33 17.2M
2024-09-19 10.69 10.89 10.63 10.85 5.2M
2024-09-18 10.79 10.83 10.50 10.65 6.0M
2024-09-13 11.05 11.09 10.76 10.80 8.3M
2024-09-12 10.99 11.25 10.95 11.06 10.0M
2024-09-11 10.97 11.16 10.86 10.96 6.4M
2024-09-10 10.80 11.05 10.65 11.04 7.6M
2024-09-09 10.67 11.04 10.61 10.86 8.9M
2024-09-06 11.04 11.04 10.66 10.66 8.4M
2024-09-05 10.98 11.08 10.88 11.05 7.7M
2024-09-04 10.91 11.20 10.78 10.97 11.8M
2024-09-03 10.59 11.34 10.59 11.05 14.8M
2024-09-02 10.72 11.15 10.70 10.82 12.8M
2024-08-30 10.75 10.95 10.62 10.79 13.7M
2024-08-29 10.50 11.11 10.48 10.64 14.1M
2024-08-28 10.28 10.97 10.06 10.65 12.2M
2024-08-27 10.16 10.28 10.08 10.23 6.9M
2024-08-26 9.73 10.31 9.73 10.17 9.7M
2024-08-23 9.60 9.79 9.41 9.73 4.9M
2024-08-22 9.72 9.83 9.55 9.60 2.9M
2024-08-21 9.76 9.89 9.63 9.72 3.6M
2024-08-20 9.82 9.86 9.65 9.70 2.3M
2024-08-19 10.10 10.15 9.80 9.83 3.8M
2024-08-16 9.87 10.10 9.85 10.04 4.2M
2024-08-15 9.72 9.93 9.59 9.85 3.1M
2024-08-14 9.76 9.80 9.65 9.76 2.2M
2024-08-13 9.60 9.74 9.47 9.67 2.0M
2024-08-12 9.81 9.89 9.60 9.63 2.9M
2024-08-09 9.82 10.02 9.81 9.81 2.1M
2024-08-08 9.90 9.93 9.70 9.81 2.5M
2024-08-07 9.81 10.05 9.80 9.96 3.1M
2024-08-06 9.73 9.90 9.66 9.80 2.7M
2024-08-05 9.99 10.12 9.61 9.63 3.8M
2024-08-02 10.25 10.33 10.03 10.07 2.7M
2024-08-01 10.27 10.39 10.23 10.27 2.8M
2024-07-31 9.97 10.28 9.78 10.26 3.9M
2024-07-30 9.91 10.00 9.75 9.93 2.1M
2024-07-29 9.93 9.98 9.72 9.91 2.4M
2024-07-26 9.63 9.94 9.63 9.89 2.8M
2024-07-25 9.60 9.77 9.44 9.64 2.9M
2024-07-24 9.73 9.90 9.58 9.62 3.7M
2024-07-23 10.13 10.14 9.77 9.78 2.4M
2024-07-22 10.05 10.14 9.99 10.08 2.2M
2024-07-19 9.78 10.07 9.70 10.02 3.0M
2024-07-18 9.95 9.95 9.56 9.79 3.5M
2024-07-17 10.21 10.28 10.00 10.00 2.2M
2024-07-16 10.17 10.27 10.05 10.24 2.3M
2024-07-15 10.45 10.45 10.08 10.16 3.0M
2024-07-12 10.44 10.55 10.28 10.45 3.0M
2024-07-11 10.02 10.45 10.02 10.40 4.6M
2024-07-10 10.05 10.29 9.95 10.00 4.0M
2024-07-09 9.78 10.10 9.44 10.08 6.0M
2024-07-08 10.21 10.22 9.74 9.77 3.9M
2024-07-05 10.15 10.24 9.94 10.20 2.4M
2024-07-04 10.49 10.61 10.13 10.16 2.6M
2024-07-03 10.58 10.66 10.38 10.48 2.1M
2024-07-02 10.72 10.80 10.56 10.61 2.1M
2024-07-01 10.78 11.01 10.44 10.73 3.5M
2024-06-28 10.51 11.00 10.45 10.78 3.9M
2024-06-27 10.81 10.91 10.50 10.52 3.0M
2024-06-26 10.29 10.78 10.10 10.77 3.8M
2024-06-25 10.48 10.48 10.11 10.23 3.8M
2024-06-24 10.99 11.12 10.25 10.28 5.7M
2024-06-21 11.22 11.28 10.94 11.06 2.8M
2024-06-20 11.62 11.73 11.20 11.23 3.4M
2024-06-19 11.88 11.92 11.68 11.69 2.9M
2024-06-18 11.74 11.91 11.66 11.86 2.5M
2024-06-17 11.55 11.76 11.45 11.72 3.0M
2024-06-14 11.43 11.59 11.38 11.55 3.4M
2024-06-13 11.40 11.67 11.38 11.51 4.1M
2024-06-12 11.18 11.47 11.17 11.38 3.5M
2024-06-11 10.86 11.20 10.63 11.17 3.3M
2024-06-07 10.85 11.02 10.69 10.89 2.8M
2024-06-06 11.22 11.38 10.61 10.72 5.4M
2024-06-05 11.34 11.39 11.18 11.22 2.8M
2024-06-04 11.70 11.70 11.15 11.39 4.9M
2024-06-03 12.17 12.18 11.61 11.72 4.7M
2024-05-31 11.95 12.19 11.91 12.13 3.9M
2024-05-30 11.99 12.05 11.83 11.97 3.0M
2024-05-29 11.72 12.07 11.72 11.99 3.6M
2024-05-28 11.77 11.97 11.69 11.81 3.1M
2024-05-27 11.70 11.80 11.38 11.76 3.4M
2024-05-24 11.97 12.08 11.66 11.68 4.5M
2024-05-23 12.20 12.22 11.93 11.97 3.8M
2024-05-22 11.90 12.20 11.90 12.20 5.3M
2024-05-21 11.98 11.99 11.85 11.89 2.3M
2024-05-20 12.06 12.17 11.92 11.99 3.2M
2024-05-17 12.00 12.03 11.81 12.00 2.8M
2024-05-16 11.87 12.04 11.85 11.88 3.0M
2024-05-15 11.91 12.08 11.81 11.84 2.9M
2024-05-14 11.92 12.19 11.82 11.87 3.3M
2024-05-13 12.19 12.19 11.80 11.89 3.4M
2024-05-10 12.61 12.62 12.18 12.23 3.6M
2024-05-09 12.53 12.75 12.47 12.53 3.9M
2024-05-08 12.78 12.78 12.38 12.41 3.7M
2024-05-07 12.83 12.83 12.61 12.76 3.4M
2024-05-06 12.63 12.82 12.60 12.76 3.9M
2024-04-30 12.57 12.68 12.33 12.52 4.4M
2024-04-29 12.05 12.66 12.01 12.58 5.9M
2024-04-26 12.01 12.33 11.95 12.26 4.8M
2024-04-25 11.87 12.15 11.81 12.00 4.0M
2024-04-24 11.64 11.97 11.57 11.97 4.8M
2024-04-23 11.50 11.72 11.35 11.58 4.0M
2024-04-22 11.31 11.49 11.00 11.33 3.5M
2024-04-19 11.82 11.82 11.30 11.45 5.4M
2024-04-18 12.00 12.17 11.70 11.87 5.8M
2024-04-17 11.10 11.92 11.10 11.87 6.5M
2024-04-16 11.91 11.98 10.91 10.94 7.7M
2024-04-15 12.50 12.65 11.76 12.02 6.4M
2024-04-12 12.72 12.90 12.50 12.52 3.8M
2024-04-11 12.67 12.93 12.61 12.72 4.1M
2024-04-10 13.25 13.29 12.64 12.78 5.3M
2024-04-09 12.91 13.35 12.91 13.24 4.6M
2024-04-08 13.30 13.36 12.90 12.91 6.7M
2024-04-03 13.77 13.77 13.13 13.36 9.2M
2024-04-02 14.21 14.29 13.80 13.92 10.4M
2024-04-01 14.19 14.50 14.16 14.38 10.3M
2024-03-29 14.65 14.80 13.93 14.28 20.5M
2024-03-28 14.30 15.42 14.25 14.94 28.1M
2024-03-27 14.09 14.54 13.77 14.02 10.0M
2024-03-26 13.99 14.45 13.85 14.20 8.0M
2024-03-25 14.43 14.58 13.90 13.97 7.0M
2024-03-22 14.82 14.84 14.46 14.54 7.0M
2024-03-21 15.01 15.12 14.69 14.83 6.5M
2024-03-20 14.80 15.06 14.68 15.00 7.2M
2024-03-19 14.69 15.13 14.53 14.85 9.9M
2024-03-18 14.25 14.70 14.15 14.70 8.0M
2024-03-15 14.09 14.20 13.85 14.19 5.4M
2024-03-14 14.32 14.39 13.80 14.04 8.0M
2024-03-13 14.23 14.52 14.15 14.39 8.4M
2024-03-12 14.20 14.26 13.81 14.22 8.6M
2024-03-11 13.77 14.08 13.73 14.05 8.1M
2024-03-08 13.57 13.90 13.42 13.77 5.6M
2024-03-07 13.84 14.03 13.52 13.55 6.4M
2024-03-06 13.57 14.12 13.45 13.84 6.9M
2024-03-05 13.94 13.94 13.51 13.69 7.3M
2024-03-04 14.01 14.28 13.65 14.00 9.5M
2024-03-01 13.46 14.18 13.30 13.97 12.2M
2024-02-29 12.60 13.33 12.48 13.33 9.5M
2024-02-28 14.14 14.24 12.60 12.68 16.4M
2024-02-27 13.14 13.92 13.07 13.92 9.5M
2024-02-26 13.06 13.47 12.90 13.17 9.9M
2024-02-23 12.55 13.00 12.50 13.00 10.1M
2024-02-22 12.21 12.50 12.15 12.50 8.2M
2024-02-21 12.12 12.72 12.01 12.21 10.2M
2024-02-20 11.69 12.51 11.45 12.37 10.2M
2024-02-19 11.45 11.84 11.21 11.70 9.8M
2024-02-08 10.02 11.00 10.00 11.00 10.4M
2024-02-07 10.26 10.68 9.84 10.00 8.8M
2024-02-06 9.64 10.69 9.24 10.26 10.4M
2024-02-05 11.31 11.36 10.22 10.22 8.6M
2024-02-02 12.05 12.29 10.89 11.35 8.3M
2024-02-01 12.14 12.40 11.78 12.04 6.8M
2024-01-31 12.50 13.06 12.01 12.03 10.7M
2024-01-30 14.11 14.19 13.25 13.34 7.9M
2024-01-29 15.03 15.34 14.22 14.23 6.3M
2024-01-26 15.37 15.50 15.11 15.13 5.5M
2024-01-25 14.95 15.45 14.73 15.36 7.2M
2024-01-24 14.86 15.16 14.31 14.88 6.1M
2024-01-23 14.80 15.09 14.14 14.81 5.9M
2024-01-22 16.25 16.25 14.80 14.82 9.8M
2024-01-19 16.47 16.83 16.25 16.25 6.2M
2024-01-18 16.16 16.62 16.02 16.55 7.3M
2024-01-17 16.68 16.70 16.15 16.15 4.9M
2024-01-16 16.60 16.87 16.37 16.79 6.2M
2024-01-15 16.79 17.03 16.45 16.70 6.8M
2024-01-12 16.49 17.32 16.36 16.67 10.5M
2024-01-11 16.05 16.57 16.00 16.48 4.9M
2024-01-10 16.39 16.42 15.91 16.05 5.0M
2024-01-09 16.49 16.77 16.26 16.39 5.0M
2024-01-08 16.85 16.85 16.32 16.32 5.2M
2024-01-05 17.40 17.50 16.70 16.82 7.0M
2024-01-04 17.62 17.62 17.27 17.40 4.4M
2024-01-03 17.87 18.02 17.35 17.62 7.4M
2024-01-02 18.13 18.21 17.86 17.87 6.4M