Zhejiang JW Precision Machinery Co Ltd (300984)

300984
🏛️ China →
70.20
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 41.45 42.09 40.20 40.20 2.6M
2024-12-30 43.03 44.00 41.02 41.45 3.5M
2024-12-27 45.50 46.17 43.21 43.70 4.0M
2024-12-26 43.50 47.50 42.34 46.31 5.8M
2024-12-25 45.62 46.29 42.70 44.52 4.4M
2024-12-24 42.47 48.30 42.30 46.31 6.1M
2024-12-23 42.25 43.26 41.38 42.45 4.9M
2024-12-20 38.42 44.13 38.42 42.68 6.6M
2024-12-19 38.80 39.64 37.80 38.44 2.7M
2024-12-18 38.00 39.86 36.50 38.94 3.9M
2024-12-17 39.60 40.61 37.11 38.15 4.6M
2024-12-16 38.45 41.34 38.29 40.61 5.8M
2024-12-13 36.80 39.95 36.41 38.41 7.0M
2024-12-12 36.61 37.16 35.66 36.86 3.7M
2024-12-11 36.71 38.00 35.35 36.64 4.8M
2024-12-10 38.00 39.07 36.30 37.51 6.1M
2024-12-09 36.50 39.36 35.53 37.20 7.9M
2024-12-06 40.46 41.66 36.28 38.01 11.3M
2024-12-05 36.33 45.72 35.52 44.90 9.7M
2024-12-04 33.44 38.10 31.30 38.10 8.3M
2024-12-03 26.41 31.75 26.41 31.75 4.8M
2024-12-02 26.62 27.10 26.20 26.46 1.1M
2024-11-29 25.88 26.68 25.25 26.68 0.9M
2024-11-28 25.66 26.10 25.38 25.69 0.7M
2024-11-27 24.90 25.60 23.95 25.51 0.9M
2024-11-26 25.93 26.10 24.75 24.96 0.6M
2024-11-25 24.45 25.60 24.45 25.59 0.6M
2024-11-22 25.41 25.76 23.20 24.50 0.7M
2024-11-21 26.06 26.32 25.36 25.64 0.4M
2024-11-20 25.68 26.20 25.52 25.87 0.5M
2024-11-19 24.95 25.58 24.81 25.50 0.6M
2024-11-18 25.86 26.40 24.55 24.88 0.8M
2024-11-15 25.83 26.56 25.42 25.50 0.8M
2024-11-14 27.59 27.59 26.16 26.19 0.9M
2024-11-13 27.73 27.80 26.66 27.18 0.9M
2024-11-12 28.30 28.80 27.25 27.73 1.6M
2024-11-11 27.11 28.45 26.50 28.30 2.0M
2024-11-08 26.97 27.64 26.84 27.06 1.0M
2024-11-07 26.57 26.98 26.30 26.96 0.8M
2024-11-06 27.29 27.30 26.52 26.74 1.3M
2024-11-05 27.37 27.90 26.93 27.30 1.9M
2024-11-04 27.32 28.86 26.42 27.77 2.0M
2024-11-01 28.36 28.70 26.68 27.60 1.7M
2024-10-31 26.50 29.98 26.50 28.56 2.9M
2024-10-30 27.04 28.20 25.51 26.66 1.8M
2024-10-29 27.00 27.95 26.41 27.00 2.0M
2024-10-28 25.45 27.30 25.45 26.65 1.7M
2024-10-25 25.57 26.05 25.30 25.40 0.7M
2024-10-24 25.52 25.85 24.93 25.39 0.8M
2024-10-23 26.06 26.30 25.03 25.45 1.1M
2024-10-22 25.60 27.38 25.34 25.87 1.2M
2024-10-21 25.32 26.00 24.70 25.60 0.9M
2024-10-18 23.96 25.46 23.96 24.82 1.1M
2024-10-17 24.46 24.85 23.97 24.03 0.5M
2024-10-16 23.86 24.52 23.78 24.42 0.5M
2024-10-15 24.38 25.08 24.03 24.10 0.5M
2024-10-14 23.72 24.90 23.40 24.53 0.7M
2024-10-11 24.84 25.79 23.15 23.50 0.6M
2024-10-10 25.24 26.22 24.80 25.08 0.9M
2024-10-09 26.33 26.85 24.11 24.71 1.5M
2024-10-08 29.30 29.30 25.74 27.35 2.3M
2024-09-30 22.09 25.00 22.00 24.64 2.0M
2024-09-27 20.77 21.78 20.64 21.50 1.2M
2024-09-26 19.72 20.81 19.47 20.65 0.7M
2024-09-25 19.55 19.92 19.37 19.60 0.5M
2024-09-24 18.75 19.30 18.50 19.30 0.4M
2024-09-23 18.19 18.81 18.19 18.58 0.2M
2024-09-20 18.97 18.99 18.57 18.57 0.2M
2024-09-19 18.47 19.10 18.17 19.09 0.5M
2024-09-18 18.69 18.89 17.90 18.50 0.4M
2024-09-13 19.26 19.37 18.78 18.80 0.3M
2024-09-12 19.66 19.80 19.03 19.38 0.5M
2024-09-11 19.36 20.01 19.29 19.80 0.6M
2024-09-10 19.15 19.60 18.80 19.60 0.4M
2024-09-09 18.94 19.23 18.61 19.18 0.3M
2024-09-06 19.69 19.69 18.90 19.32 0.5M
2024-09-05 19.90 20.11 19.48 19.69 0.5M
2024-09-04 19.50 20.01 19.25 19.90 0.6M
2024-09-03 19.76 19.80 19.25 19.71 0.5M
2024-09-02 19.80 19.90 19.39 19.80 0.4M
2024-08-30 19.65 20.20 19.41 19.74 0.6M
2024-08-29 18.94 19.98 18.68 19.51 0.6M
2024-08-28 18.11 19.20 18.06 19.05 0.7M
2024-08-27 18.28 18.55 18.14 18.47 0.4M
2024-08-26 18.25 18.53 17.99 18.45 0.4M
2024-08-23 18.77 18.77 17.84 18.16 0.3M
2024-08-22 18.68 18.92 18.02 18.21 0.4M
2024-08-21 18.56 18.76 18.46 18.68 0.2M
2024-08-20 18.88 18.91 18.49 18.52 0.3M
2024-08-19 18.98 19.17 18.72 18.91 0.3M
2024-08-16 19.17 19.29 18.86 18.99 0.3M
2024-08-15 19.16 19.44 18.81 19.16 0.3M
2024-08-14 19.60 19.60 19.00 19.13 0.2M
2024-08-13 19.37 19.37 18.81 19.23 0.3M
2024-08-12 19.03 19.12 18.76 18.99 0.2M
2024-08-09 19.18 19.36 19.02 19.04 0.2M
2024-08-08 19.15 19.24 18.63 19.11 0.3M
2024-08-07 19.33 19.43 19.08 19.15 0.2M
2024-08-06 18.87 19.39 18.87 19.34 0.3M
2024-08-05 19.67 19.78 18.55 18.73 0.5M
2024-08-02 20.62 20.68 19.60 19.67 0.4M
2024-08-01 20.07 20.44 20.02 20.10 0.4M
2024-07-31 19.34 20.07 19.23 20.05 0.5M
2024-07-30 19.22 19.62 19.12 19.37 0.2M
2024-07-29 19.60 19.71 19.34 19.39 0.4M
2024-07-26 19.21 19.70 19.06 19.60 0.4M
2024-07-25 18.79 19.25 18.52 19.02 0.3M
2024-07-24 18.97 19.20 18.61 18.79 0.4M
2024-07-23 20.22 20.39 19.00 19.01 0.6M
2024-07-22 19.28 19.80 19.19 19.73 0.4M
2024-07-19 18.98 19.68 18.73 19.28 0.5M
2024-07-18 19.46 19.46 18.54 18.97 0.7M
2024-07-17 20.05 20.25 19.46 19.46 0.6M
2024-07-16 20.73 20.73 19.93 20.05 0.3M
2024-07-15 20.75 20.96 19.84 20.34 0.2M
2024-07-12 21.02 21.35 20.67 20.75 0.3M
2024-07-11 20.82 21.27 20.82 21.02 0.4M
2024-07-10 20.80 21.20 20.54 20.65 0.4M
2024-07-09 19.56 20.87 19.54 20.87 0.8M
2024-07-08 20.26 20.26 19.50 19.56 0.3M
2024-07-05 20.43 20.43 19.82 20.19 0.3M
2024-07-04 20.68 21.08 20.16 20.26 0.4M
2024-07-03 21.28 21.55 20.60 20.70 0.5M
2024-07-02 22.19 22.30 21.40 21.55 0.6M
2024-07-01 22.11 22.42 21.50 22.19 0.4M
2024-06-28 22.41 22.46 21.79 22.19 0.8M
2024-06-27 22.01 23.19 21.83 22.42 1.2M
2024-06-26 21.29 22.28 20.95 22.24 0.9M
2024-06-25 21.21 21.70 21.01 21.35 0.3M
2024-06-24 21.96 22.05 20.91 21.30 0.6M
2024-06-21 22.22 22.48 21.63 22.18 0.4M
2024-06-20 22.68 23.09 22.22 22.22 0.6M
2024-06-19 23.19 23.19 22.40 22.73 0.8M
2024-06-18 22.47 23.79 22.00 23.30 1.5M
2024-06-17 22.82 22.89 21.89 22.50 1.1M
2024-06-14 24.44 24.69 22.02 23.15 1.9M
2024-06-13 21.68 23.44 21.54 23.44 1.6M
2024-06-12 20.12 21.99 20.10 21.60 0.9M
2024-06-11 20.54 20.78 19.51 20.52 0.8M
2024-06-07 19.79 20.37 19.63 20.35 0.7M
2024-06-06 20.68 20.88 19.29 19.31 0.8M
2024-06-05 21.28 21.38 20.66 20.89 0.9M
2024-06-04 22.07 22.19 21.18 21.67 1.0M
2024-06-03 23.00 23.45 22.09 22.22 1.5M
2024-05-31 21.64 23.15 21.63 22.70 1.4M
2024-05-30 21.38 22.10 21.33 21.65 0.5M
2024-05-29 21.11 21.80 21.01 21.69 0.5M
2024-05-28 21.70 21.70 20.82 21.31 0.5M
2024-05-27 21.26 21.58 20.59 21.49 0.5M
2024-05-24 21.59 21.59 21.04 21.05 0.4M
2024-05-23 21.76 21.77 21.08 21.20 0.4M
2024-05-22 21.70 22.20 21.50 21.76 0.6M
2024-05-21 22.81 22.81 21.48 21.69 0.7M
2024-05-20 22.22 22.47 21.95 22.26 0.6M
2024-05-17 21.95 22.33 21.73 22.30 0.5M
2024-05-16 21.77 22.35 21.73 21.73 0.6M
2024-05-15 21.80 22.12 21.38 21.63 0.4M
2024-05-14 22.05 22.38 21.58 21.95 0.5M
2024-05-13 22.53 22.53 21.60 21.92 0.4M
2024-05-10 22.72 22.98 22.15 22.53 0.4M
2024-05-09 22.52 23.25 22.52 22.80 0.5M
2024-05-08 23.13 23.13 22.59 22.70 0.4M
2024-05-07 23.06 23.20 22.81 23.01 0.4M
2024-05-06 22.06 23.36 22.06 23.15 1.0M
2024-04-30 21.90 22.68 21.90 22.07 1.1M
2024-04-29 21.51 22.05 21.30 22.01 0.8M
2024-04-26 20.52 21.47 20.45 21.29 0.7M
2024-04-25 20.87 21.17 20.72 21.06 0.6M
2024-04-24 20.30 21.07 20.30 20.86 0.4M
2024-04-23 19.42 20.41 19.42 20.16 0.5M
2024-04-22 19.76 20.08 19.05 19.40 0.6M
2024-04-19 20.04 20.26 19.53 19.76 0.4M
2024-04-18 21.18 21.18 19.25 20.11 0.6M
2024-04-17 18.49 20.61 18.49 20.61 0.8M
2024-04-16 19.55 19.96 18.40 18.48 1.2M
2024-04-15 21.36 21.93 19.75 20.15 1.4M
2024-04-12 21.41 22.14 21.41 21.61 0.6M
2024-04-11 21.44 22.20 21.01 21.75 0.9M
2024-04-10 21.78 22.26 21.01 21.45 0.8M
2024-04-09 21.61 22.05 21.42 21.89 0.8M
2024-04-08 22.12 22.14 21.36 21.81 1.0M
2024-04-03 22.63 22.69 21.96 22.12 0.7M
2024-04-02 22.76 23.13 22.62 22.76 0.7M
2024-04-01 22.02 22.80 21.85 22.76 0.8M
2024-03-29 21.39 22.07 21.05 22.03 0.7M
2024-03-28 20.55 21.75 20.55 21.50 0.8M
2024-03-27 21.80 22.15 20.60 20.81 0.9M
2024-03-26 22.14 22.26 21.35 21.80 0.9M
2024-03-25 22.51 22.92 22.17 22.19 0.9M
2024-03-22 22.60 22.83 22.22 22.50 1.1M
2024-03-21 22.95 22.99 22.39 22.71 1.7M
2024-03-20 22.58 22.87 22.50 22.74 1.2M
2024-03-19 23.22 23.26 22.55 22.64 1.1M
2024-03-18 22.54 23.45 22.00 23.22 2.3M
2024-03-15 22.99 22.99 21.90 22.54 2.1M
2024-03-14 22.99 23.99 22.25 23.27 2.6M
2024-03-13 22.43 23.80 22.30 23.30 3.8M
2024-03-12 21.08 23.30 20.69 22.93 4.1M
2024-03-11 20.66 21.99 19.91 21.56 3.4M
2024-03-08 19.66 21.30 19.04 21.10 2.3M
2024-03-07 18.98 20.20 18.98 19.35 1.2M
2024-03-06 18.30 19.15 18.02 19.01 1.0M
2024-03-05 18.85 19.19 18.30 18.30 0.9M
2024-03-04 18.74 19.46 18.45 18.88 1.0M
2024-03-01 19.01 19.23 18.52 18.93 0.8M
2024-02-29 17.82 18.88 17.13 18.80 1.1M
2024-02-28 20.40 21.10 17.80 17.91 2.0M
2024-02-27 19.79 20.60 19.55 20.41 1.2M
2024-02-26 19.49 20.38 19.00 19.80 1.4M
2024-02-23 18.13 19.00 18.00 18.98 1.2M
2024-02-22 17.47 18.11 17.33 18.11 1.1M
2024-02-21 17.03 18.30 16.61 17.47 1.6M
2024-02-20 16.01 17.49 15.78 16.95 1.6M
2024-02-19 15.32 16.32 15.31 16.10 2.0M
2024-02-08 13.91 15.45 10.93 15.44 2.6M
2024-02-07 15.68 15.73 13.25 13.63 2.4M
2024-02-06 15.91 16.81 14.40 15.66 1.9M
2024-02-05 19.00 19.89 16.00 16.42 2.5M
2024-02-02 20.41 21.50 19.02 20.00 2.0M
2024-02-01 20.36 21.36 19.70 20.41 1.3M
2024-01-31 22.32 22.32 20.51 20.70 0.8M
2024-01-30 22.79 22.97 22.00 22.00 0.6M
2024-01-29 24.36 24.58 22.60 22.60 0.9M
2024-01-26 23.95 24.58 23.81 24.36 0.8M
2024-01-25 23.23 23.97 22.84 23.95 0.7M
2024-01-24 22.74 23.24 22.46 23.16 1.1M
2024-01-23 23.07 23.07 22.30 22.68 1.0M
2024-01-22 24.58 24.98 22.93 23.08 1.1M
2024-01-19 24.90 25.06 24.39 24.56 0.9M
2024-01-18 25.64 25.88 24.19 24.67 1.5M
2024-01-17 26.55 26.77 25.79 26.00 0.9M
2024-01-16 26.48 27.09 26.16 26.55 1.0M
2024-01-15 26.62 26.98 26.39 26.61 0.8M
2024-01-12 27.55 27.65 26.70 26.80 1.4M
2024-01-11 27.71 28.18 27.24 27.63 1.6M
2024-01-10 28.94 28.94 27.60 27.80 2.1M
2024-01-09 28.35 29.24 27.80 29.18 3.7M
2024-01-08 27.64 28.40 27.00 28.40 2.5M
2024-01-05 27.97 28.31 27.02 27.23 1.0M
2024-01-04 27.22 27.89 27.19 27.75 0.9M
2024-01-03 28.30 28.36 27.22 27.50 1.6M
2024-01-02 27.98 28.64 27.96 28.43 1.5M