Yunnan Jinggu Forestry Co Ltd (600265)

600265
🏛️ China →
26.70
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 25.69 26.70 25.67 26.70 1,038.9K
09:35 26.70 26.70 26.70 26.70 4.8K
09:45 26.70 26.70 26.70 26.70 0.2K
09:50 26.70 26.70 26.70 26.70 1.0K
09:55 26.70 26.70 26.70 26.70 1.0K
10:05 26.70 26.70 26.70 26.70 0.5K
10:10 26.70 26.70 26.70 26.70 0.1K
10:25 26.70 26.70 26.70 26.70 20.5K
11:00 26.70 26.70 26.70 26.70 30.0K
13:00 26.70 26.70 26.70 26.70 85.0K
13:35 26.70 26.70 26.70 26.70 0.0K
13:40 26.70 26.70 26.70 26.70 10.0K
13:45 26.70 26.70 26.70 26.70 20.0K
13:50 26.70 26.70 26.70 26.70 2.0K
14:10 26.70 26.70 26.70 26.70 1.6K
14:15 26.70 26.70 26.70 26.70 50.0K
14:25 26.70 26.70 26.70 26.70 5.9K
14:30 26.70 26.70 26.70 26.70 10.0K
14:45 26.70 26.70 26.70 26.70 10.0K
14:55 26.70 26.70 26.70 26.70 4.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 28.04 28.04 25.99 26.70 4.0M
2025-09-25 26.70 26.70 25.62 26.70 1.3M
2025-09-24 25.43 25.43 24.83 25.43 2.9M
2025-09-23 22.75 24.23 22.75 24.22 2.1M
2025-09-22 23.06 23.30 22.63 23.08 0.5M
2025-09-19 22.60 23.09 22.31 23.08 0.7M
2025-09-18 22.99 23.03 22.36 22.60 0.6M
2025-09-17 22.82 23.06 22.51 22.99 0.5M
2025-09-16 22.01 22.89 21.73 22.70 0.7M
2025-09-15 22.45 22.45 22.04 22.24 0.5M
2025-09-12 23.05 23.07 22.43 22.45 0.8M
2025-09-11 22.69 23.08 22.31 23.08 1.0M
2025-09-10 22.07 23.12 22.00 22.93 1.6M
2025-09-09 21.96 22.44 21.82 22.02 0.9M
2025-09-08 21.40 22.16 21.19 22.01 0.5M
2025-09-05 21.61 22.64 21.52 21.62 1.0M
2025-09-04 21.22 21.79 21.20 21.61 0.6M
2025-09-03 21.60 21.96 21.30 21.60 0.7M
2025-09-02 21.10 21.70 20.68 21.60 0.7M
2025-09-01 21.71 21.71 20.63 20.99 1.0M
2025-08-29 21.88 21.95 21.35 21.40 0.5M
2025-08-28 21.43 22.04 21.33 21.90 0.7M
2025-08-27 22.35 22.89 21.40 21.75 1.6M
2025-08-26 22.72 22.92 22.00 22.45 1.2M
2025-08-25 23.35 24.27 22.75 23.01 1.3M
2025-08-22 23.19 23.73 22.51 23.30 1.4M
2025-08-21 22.20 22.72 21.54 22.72 0.9M
2025-08-20 22.10 22.50 20.88 21.64 2.0M
2025-08-19 21.98 21.98 21.16 21.98 2.5M
2025-08-18 20.00 20.93 19.94 20.93 0.8M
2025-08-15 19.16 19.93 19.09 19.93 1.8M
2025-08-14 19.17 19.17 18.51 18.99 2.9M
2025-08-13 17.53 18.26 17.53 18.26 0.6M
2025-08-12 17.60 17.80 17.06 17.39 1.9M
2025-08-11 18.87 18.88 17.94 17.96 1.6M
2025-08-08 19.00 19.15 18.84 18.88 0.4M
2025-08-07 18.70 19.25 18.55 19.02 0.8M
2025-08-06 18.44 18.56 18.35 18.54 0.3M
2025-08-05 18.41 18.44 18.30 18.44 0.3M
2025-08-04 18.43 18.53 18.11 18.44 0.7M
2025-08-01 18.25 18.51 18.10 18.43 0.3M
2025-07-31 18.43 18.43 18.16 18.27 0.4M
2025-07-30 18.56 18.70 18.35 18.48 0.5M
2025-07-29 18.90 18.99 18.36 18.58 0.8M
2025-07-28 18.81 18.99 18.80 18.90 0.3M
2025-07-25 19.06 19.08 18.59 18.91 0.5M
2025-07-24 18.91 19.23 18.79 19.16 0.5M
2025-07-23 18.92 19.10 18.62 18.91 0.6M
2025-07-22 18.53 18.99 18.36 18.88 1.0M
2025-07-21 18.86 18.92 18.36 18.44 0.7M
2025-07-18 18.87 18.99 18.58 18.88 0.4M
2025-07-17 18.60 18.94 18.55 18.92 0.6M
2025-07-16 18.71 18.83 18.45 18.58 0.4M
2025-07-15 18.51 18.75 18.36 18.64 0.6M
2025-07-14 18.86 18.96 18.00 18.62 1.1M
2025-07-11 18.65 19.17 18.55 18.86 0.7M
2025-07-10 18.30 18.68 18.30 18.65 0.7M
2025-07-09 17.77 18.56 17.77 18.41 1.3M
2025-07-08 17.50 17.72 17.35 17.70 0.4M
2025-07-07 17.60 17.60 17.35 17.48 0.5M
2025-07-04 17.82 17.92 17.63 17.70 0.6M
2025-07-03 18.11 18.11 17.80 17.82 0.8M
2025-07-02 18.41 18.41 17.75 18.11 1.3M
2025-07-01 17.80 18.57 17.60 18.42 2.8M
2025-06-30 16.85 17.69 16.85 17.69 1.5M
2025-06-27 16.95 17.08 16.70 16.85 0.6M
2025-06-26 17.33 17.42 16.89 16.93 0.9M
2025-06-25 17.26 17.56 17.16 17.33 0.9M
2025-06-24 17.30 17.59 17.26 17.32 0.9M
2025-06-23 17.25 18.20 17.25 17.26 1.3M
2025-06-20 16.92 17.33 16.63 17.33 1.2M
2025-06-19 16.54 16.70 16.33 16.50 0.4M
2025-06-18 16.59 16.71 16.40 16.54 0.3M
2025-06-17 16.59 16.78 16.45 16.59 0.3M
2025-06-16 16.68 16.84 16.50 16.69 0.6M
2025-06-13 17.09 17.20 16.42 16.70 1.0M
2025-06-12 17.68 17.68 16.95 17.28 1.2M
2025-06-11 17.55 17.70 17.42 17.63 0.2M
2025-06-10 17.31 17.73 17.22 17.55 0.8M
2025-06-09 17.18 17.35 17.14 17.32 0.3M
2025-06-06 17.19 17.40 17.19 17.31 0.3M
2025-06-05 17.33 17.45 17.16 17.28 0.6M
2025-06-04 16.77 17.49 16.77 17.32 0.5M
2025-06-03 16.85 17.07 16.75 16.91 0.4M
2025-05-30 16.83 17.25 16.73 16.99 0.3M
2025-05-29 16.53 16.93 16.45 16.93 0.5M
2025-05-28 16.49 16.59 16.32 16.53 0.3M
2025-05-27 16.46 16.74 16.38 16.52 0.5M
2025-05-26 16.09 16.66 16.09 16.53 0.4M
2025-05-23 16.16 16.58 15.99 16.25 0.7M
2025-05-22 16.37 16.57 15.99 16.33 0.7M
2025-05-21 15.90 16.53 15.90 16.37 0.6M
2025-05-20 16.05 16.19 15.84 16.00 0.9M
2025-05-19 15.43 16.15 15.41 16.15 1.9M
2025-05-16 15.32 15.42 15.21 15.38 0.6M
2025-05-15 15.42 15.42 15.21 15.29 0.6M
2025-05-14 15.30 15.37 15.15 15.32 0.6M
2025-05-13 15.51 15.59 15.25 15.30 0.9M
2025-05-12 15.39 15.64 15.37 15.45 1.0M
2025-05-09 15.36 15.65 15.27 15.35 1.1M
2025-05-08 15.08 15.51 15.07 15.42 2.2M
2025-05-07 15.00 15.11 14.58 14.97 3.1M
2025-05-06 14.96 15.23 14.96 14.96 3.8M
2025-04-30 15.75 15.75 15.75 15.75 0.2M
2025-04-28 18.50 18.50 16.55 16.58 4.7M
2025-04-25 18.35 18.55 18.18 18.39 1.1M
2025-04-24 18.24 18.43 18.07 18.40 1.4M
2025-04-23 18.28 18.46 18.08 18.17 1.0M
2025-04-22 18.37 18.65 18.20 18.34 1.2M
2025-04-21 18.27 18.51 18.05 18.30 2.1M
2025-04-18 18.45 18.58 17.99 18.44 1.5M
2025-04-17 18.22 18.45 17.90 18.40 1.2M
2025-04-16 18.30 18.43 18.05 18.20 1.1M
2025-04-15 18.26 18.62 18.08 18.26 0.9M
2025-04-14 18.33 18.45 18.07 18.26 1.6M
2025-04-11 17.83 18.97 17.82 18.24 2.8M
2025-04-10 16.95 18.47 16.83 18.41 3.6M
2025-04-09 17.00 17.25 16.11 17.00 2.7M
2025-04-08 16.90 17.40 16.52 17.40 4.1M
2025-04-07 16.50 17.33 16.00 16.73 3.8M
2025-04-03 16.80 17.33 16.75 17.26 3.6M
2025-04-02 15.55 17.05 15.46 17.05 3.4M
2025-04-01 14.83 15.53 14.76 15.50 1.2M
2025-03-31 14.72 14.86 14.36 14.83 0.6M
2025-03-28 15.08 15.23 14.83 14.85 0.4M
2025-03-27 15.35 15.35 14.81 15.20 0.7M
2025-03-26 15.00 15.55 14.87 15.30 0.9M
2025-03-25 14.85 15.07 14.57 14.97 0.8M
2025-03-24 15.66 15.70 14.68 14.83 1.0M
2025-03-21 16.03 16.11 15.50 15.60 0.6M
2025-03-20 16.15 16.21 15.90 15.99 0.8M
2025-03-19 16.20 16.25 16.02 16.14 0.6M
2025-03-18 16.40 16.44 16.07 16.20 0.6M
2025-03-17 16.45 16.55 16.23 16.28 0.8M
2025-03-14 16.08 16.40 16.01 16.32 1.0M
2025-03-13 16.15 16.31 15.63 16.12 1.1M
2025-03-12 15.80 16.16 15.61 16.09 0.9M
2025-03-11 15.63 15.72 15.41 15.72 0.5M
2025-03-10 15.72 15.72 15.43 15.63 0.8M
2025-03-07 15.81 15.84 15.40 15.58 0.8M
2025-03-06 15.70 15.89 15.69 15.78 0.6M
2025-03-05 15.95 15.99 15.52 15.70 0.6M
2025-03-04 15.68 15.95 15.68 15.80 0.4M
2025-03-03 15.66 16.08 15.61 15.76 1.1M
2025-02-28 16.09 16.30 15.54 15.71 1.7M
2025-02-27 16.58 16.58 16.16 16.35 0.8M
2025-02-26 16.32 16.78 16.32 16.57 0.8M
2025-02-25 16.68 16.68 16.20 16.32 0.9M
2025-02-24 16.66 16.89 16.58 16.68 0.7M
2025-02-21 17.02 17.08 16.57 16.66 1.0M
2025-02-20 16.70 17.37 16.70 17.03 1.0M
2025-02-19 17.13 17.13 16.71 16.87 0.6M
2025-02-18 17.09 17.18 16.75 16.90 0.6M
2025-02-17 17.02 17.13 16.70 17.09 0.6M
2025-02-14 16.91 17.02 16.82 16.92 0.4M
2025-02-13 17.27 17.27 16.76 16.91 0.8M
2025-02-12 17.64 17.74 17.22 17.27 0.7M
2025-02-11 17.91 17.91 17.46 17.55 0.6M
2025-02-10 17.58 18.12 17.51 17.91 1.1M
2025-02-07 16.97 17.70 16.86 17.51 1.1M
2025-02-06 16.86 16.97 16.69 16.95 0.5M
2025-02-05 16.65 17.05 16.49 16.86 0.5M
2025-01-27 17.51 17.51 16.35 16.64 1.5M
2025-01-24 17.21 17.98 17.12 17.68 0.9M
2025-01-23 17.07 17.52 17.01 17.28 0.8M
2025-01-22 16.95 17.05 16.81 16.92 0.3M
2025-01-21 17.26 17.47 16.98 16.99 0.4M
2025-01-20 17.33 17.50 17.22 17.31 0.5M
2025-01-17 17.24 17.41 16.95 17.37 0.4M
2025-01-16 17.30 17.50 17.02 17.14 0.6M
2025-01-15 17.52 17.52 17.19 17.30 0.3M
2025-01-14 17.18 17.55 16.86 17.36 0.7M
2025-01-13 17.09 17.44 16.76 16.92 0.6M
2025-01-10 17.58 17.93 17.42 17.42 0.7M
2025-01-09 17.50 17.80 17.32 17.58 0.6M
2025-01-08 16.97 17.79 16.85 17.60 1.4M
2025-01-07 16.49 17.18 16.02 16.97 0.9M
2025-01-06 16.35 16.52 15.82 16.35 0.4M
2025-01-03 17.10 17.10 16.29 16.36 0.7M
2025-01-02 17.40 17.52 16.88 16.88 0.6M