JAKKS Pacific Inc

JAKK
🏛️ 美国 →
19.03
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 18.69 19.18 18.47 19.03 0.1M
2025-09-26 18.11 18.61 18.05 18.55 0.1M
2025-09-25 18.12 18.33 17.94 18.11 0.1M
2025-09-24 18.56 18.86 18.14 18.23 0.1M
2025-09-23 18.66 19.16 18.51 18.58 0.1M
2025-09-22 18.09 19.05 18.09 18.66 0.2M
2025-09-19 18.32 18.49 17.89 18.00 0.1M
2025-09-18 18.15 18.35 18.03 18.32 0.1M
2025-09-17 18.11 18.46 17.91 17.97 0.1M
2025-09-16 18.35 18.88 17.96 18.01 0.1M
2025-09-15 18.00 18.13 17.80 18.07 0.1M
2025-09-12 17.70 17.95 17.64 17.88 0.1M
2025-09-11 17.45 17.78 17.45 17.71 0.1M
2025-09-10 17.52 17.55 17.27 17.47 0.1M
2025-09-09 17.47 17.66 17.43 17.51 0.0M
2025-09-08 17.56 17.76 17.36 17.61 0.0M
2025-09-05 17.78 18.00 17.44 17.60 0.1M
2025-09-04 17.82 17.82 17.36 17.75 0.1M
2025-09-03 17.46 17.68 17.40 17.65 0.1M
2025-09-02 17.68 17.79 17.34 17.54 0.1M
2025-08-29 17.86 17.95 17.66 17.77 0.1M
2025-08-28 18.20 18.35 17.85 18.12 0.1M
2025-08-27 17.75 18.11 17.75 18.09 0.1M
2025-08-26 18.16 18.31 17.88 17.91 0.1M
2025-08-25 18.52 18.52 18.14 18.14 0.1M
2025-08-22 17.55 18.65 17.55 18.57 0.1M
2025-08-21 17.24 17.58 17.24 17.50 0.1M
2025-08-20 17.37 17.72 17.25 17.42 0.1M
2025-08-19 17.09 17.90 17.00 17.52 0.1M
2025-08-18 17.15 17.54 17.00 17.16 0.1M
2025-08-15 17.24 17.45 17.14 17.15 0.1M
2025-08-14 17.32 17.44 16.92 17.06 0.1M
2025-08-13 17.28 17.93 17.28 17.65 0.1M
2025-08-12 16.68 17.21 16.59 17.15 0.1M
2025-08-11 16.49 16.67 16.34 16.46 0.1M
2025-08-08 16.94 16.99 16.24 16.42 0.1M
2025-08-07 17.40 17.40 16.90 16.94 0.2M
2025-08-06 17.17 17.40 17.14 17.24 0.1M
2025-08-05 17.20 17.63 17.05 17.16 0.1M
2025-08-04 17.33 17.39 17.09 17.17 0.1M
2025-08-01 17.32 17.54 16.87 17.14 0.3M
2025-07-31 17.63 17.90 17.40 17.71 0.3M
2025-07-30 17.91 18.10 17.65 17.80 0.2M
2025-07-29 17.82 17.91 17.56 17.75 0.2M
2025-07-28 19.15 19.15 17.65 17.67 0.3M
2025-07-25 18.92 19.88 18.80 19.08 0.3M
2025-07-24 20.65 20.65 18.92 19.00 0.3M
2025-07-23 20.00 20.93 19.74 20.78 0.2M
2025-07-22 19.68 20.18 19.65 19.66 0.1M
2025-07-21 20.00 20.23 19.50 19.65 0.1M
2025-07-18 19.84 19.88 19.36 19.69 0.1M
2025-07-17 19.45 19.75 19.16 19.70 0.2M
2025-07-16 19.22 19.50 18.86 19.43 0.1M
2025-07-15 19.76 19.91 18.89 19.11 0.2M
2025-07-14 20.00 20.16 19.60 19.69 0.1M
2025-07-11 20.30 20.43 19.90 20.19 0.1M
2025-07-10 20.87 21.18 20.43 20.52 0.1M
2025-07-09 20.38 20.83 20.27 20.80 0.3M
2025-07-08 20.48 20.89 20.10 20.37 0.2M
2025-07-07 20.75 21.15 20.25 20.34 0.2M
2025-07-03 20.87 20.95 20.60 20.88 0.1M
2025-07-02 20.92 20.99 20.49 20.81 0.1M
2025-07-01 20.70 21.46 20.49 20.72 0.1M
2025-06-30 20.70 21.08 20.43 20.78 0.1M
2025-06-27 20.70 20.75 20.20 20.51 0.2M
2025-06-26 20.20 20.62 19.89 20.49 0.1M
2025-06-25 20.49 20.88 20.13 20.33 0.1M
2025-06-24 20.63 20.81 20.36 20.61 0.1M
2025-06-23 20.20 20.40 19.67 20.38 0.1M
2025-06-20 21.18 21.18 20.21 20.36 0.1M
2025-06-18 20.66 21.34 20.30 20.89 0.1M
2025-06-17 21.62 21.85 20.40 20.60 0.2M
2025-06-16 21.22 21.91 21.00 21.77 0.1M
2025-06-13 21.94 22.32 20.61 20.69 0.1M
2025-06-12 22.77 23.12 22.01 22.49 0.1M
2025-06-11 22.72 23.30 22.59 22.75 0.2M
2025-06-10 21.80 22.74 21.80 22.49 0.1M
2025-06-09 22.01 22.13 21.43 21.76 0.1M
2025-06-06 21.44 21.77 21.31 21.68 0.1M
2025-06-05 20.83 21.54 20.55 20.98 0.2M
2025-06-04 20.54 20.93 20.16 20.77 0.2M
2025-06-03 19.68 20.54 19.40 20.44 0.2M
2025-06-02 20.16 20.42 19.19 19.59 0.3M
2025-05-30 20.25 20.45 19.72 20.13 0.2M
2025-05-29 20.66 21.20 20.11 20.70 0.2M
2025-05-28 21.19 21.61 20.31 20.32 0.2M
2025-05-27 20.33 21.22 20.25 21.12 0.2M
2025-05-23 19.62 19.98 19.62 19.90 0.1M
2025-05-22 20.11 20.45 19.90 20.16 0.1M
2025-05-21 20.43 20.77 20.17 20.23 0.1M
2025-05-20 21.12 21.26 20.70 20.84 0.1M
2025-05-19 20.88 21.44 20.74 21.30 0.1M
2025-05-16 21.34 21.54 21.17 21.28 0.1M
2025-05-15 21.97 22.07 20.98 21.34 0.1M
2025-05-14 23.17 23.17 21.83 22.09 0.2M
2025-05-13 22.05 23.35 21.82 23.17 0.2M
2025-05-12 20.90 22.71 20.76 22.23 0.4M
2025-05-09 19.51 19.72 19.19 19.26 0.1M
2025-05-08 18.75 19.81 18.59 19.40 0.2M
2025-05-07 18.01 18.99 17.90 18.67 0.3M
2025-05-06 17.87 18.28 17.75 17.90 0.1M
2025-05-05 18.36 18.56 18.17 18.17 0.1M
2025-05-02 18.51 19.07 18.21 18.74 0.2M
2025-05-01 19.09 19.57 18.33 18.42 0.2M
2025-04-30 22.43 22.43 17.92 19.29 0.3M
2025-04-29 19.37 19.47 18.98 19.46 0.2M
2025-04-28 19.98 20.29 19.37 19.54 0.1M
2025-04-25 20.00 20.00 19.60 19.96 0.1M
2025-04-24 19.29 20.14 19.25 20.09 0.2M
2025-04-23 20.15 20.74 19.06 19.08 0.2M
2025-04-22 18.34 18.99 18.15 18.70 0.2M
2025-04-21 18.69 18.69 17.27 18.09 0.2M
2025-04-17 18.54 18.93 18.52 18.85 0.1M
2025-04-16 18.98 19.11 18.10 18.40 0.1M
2025-04-15 18.80 19.30 18.50 19.11 0.1M
2025-04-14 18.56 18.99 18.25 18.81 0.1M
2025-04-11 18.60 18.63 17.34 18.53 0.2M
2025-04-10 20.55 20.65 18.41 18.66 0.1M
2025-04-09 18.04 21.01 17.93 20.55 0.2M
2025-04-08 20.82 21.15 18.30 18.51 0.2M
2025-04-07 19.67 21.84 19.00 19.97 0.2M
2025-04-04 20.51 21.41 18.95 20.52 0.3M
2025-04-03 23.13 23.96 21.33 21.36 0.2M
2025-04-02 24.41 25.00 24.41 24.80 0.1M
2025-04-01 24.59 25.27 24.35 24.79 0.1M
2025-03-31 24.20 24.88 23.97 24.67 0.1M
2025-03-28 25.25 25.25 24.49 24.56 0.1M
2025-03-27 25.50 25.70 25.21 25.48 0.1M
2025-03-26 25.70 25.83 25.33 25.52 0.1M
2025-03-25 26.49 26.49 25.75 25.86 0.1M
2025-03-24 24.98 26.18 24.80 26.14 0.2M
2025-03-21 24.76 24.94 24.54 24.59 0.1M
2025-03-20 25.04 25.67 25.00 25.05 0.1M
2025-03-19 25.75 25.75 24.60 25.28 0.1M
2025-03-18 25.75 25.75 24.68 25.05 0.1M
2025-03-17 24.41 25.14 24.41 25.00 0.1M
2025-03-14 24.55 25.00 24.26 24.60 0.1M
2025-03-13 26.27 26.27 24.42 24.45 0.2M
2025-03-12 25.60 26.05 24.97 25.93 0.1M
2025-03-11 25.07 25.52 24.43 25.27 0.2M
2025-03-10 25.57 26.11 24.86 24.89 0.2M
2025-03-07 26.29 26.46 25.01 25.69 0.1M
2025-03-06 25.74 26.16 25.58 25.80 0.1M
2025-03-05 25.97 26.38 25.42 25.95 0.1M
2025-03-04 26.60 26.60 24.99 25.81 0.3M
2025-03-03 26.86 27.86 26.64 26.93 0.2M
2025-02-28 26.43 27.29 26.07 27.08 0.2M
2025-02-27 27.20 27.36 26.23 26.42 0.2M
2025-02-26 27.70 27.94 27.23 27.33 0.3M
2025-02-25 29.00 29.00 27.56 27.75 0.4M
2025-02-24 30.00 30.43 28.40 28.83 0.3M
2025-02-21 30.50 30.50 28.31 30.01 0.8M
2025-02-20 34.70 35.79 34.68 34.82 0.2M
2025-02-19 33.76 35.25 33.70 34.93 0.2M
2025-02-18 34.11 34.58 33.85 33.95 0.1M
2025-02-14 34.21 34.50 33.47 34.07 0.1M
2025-02-13 33.00 34.22 32.95 34.03 0.1M
2025-02-12 32.20 33.13 32.20 33.00 0.1M
2025-02-11 32.50 32.84 32.29 32.38 0.1M
2025-02-10 33.11 33.40 32.46 32.63 0.1M
2025-02-07 32.83 33.45 32.30 33.10 0.2M
2025-02-06 32.50 33.10 32.09 32.94 0.1M
2025-02-05 30.59 32.68 30.59 32.46 0.1M
2025-02-04 29.80 30.43 29.80 30.35 0.1M
2025-02-03 29.49 29.98 28.58 29.65 0.1M
2025-01-31 30.34 30.80 29.81 30.08 0.1M
2025-01-30 29.82 30.97 29.82 30.21 0.1M
2025-01-29 29.46 29.98 29.43 29.87 0.1M
2025-01-28 29.01 29.71 29.00 29.43 0.1M
2025-01-27 28.31 29.64 28.28 29.22 0.1M
2025-01-24 28.02 28.53 27.76 28.45 0.1M
2025-01-23 28.20 28.41 27.91 28.02 0.1M
2025-01-22 28.33 28.80 28.08 28.45 0.1M
2025-01-21 27.77 28.61 27.77 28.27 0.1M
2025-01-17 27.45 27.77 27.21 27.70 0.0M
2025-01-16 27.73 27.73 27.17 27.27 0.1M
2025-01-15 27.20 27.97 27.10 27.62 0.1M
2025-01-14 27.78 27.80 26.89 27.04 0.1M
2025-01-13 27.05 27.77 26.36 27.68 0.1M
2025-01-10 28.16 28.36 27.46 27.73 0.1M
2025-01-08 28.52 28.60 27.98 28.44 0.1M
2025-01-07 28.59 29.30 28.37 28.71 0.1M
2025-01-06 28.48 29.77 28.41 28.52 0.1M
2025-01-03 28.15 28.54 27.99 28.39 0.1M
2025-01-02 28.40 28.40 27.58 28.07 0.1M