JTEKT India Ltd

JTEK
🏛️ 印度 →
164.72
最后更新: 2025-10-03
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
2023-12-29 148.65 159.70 147.60 158.75 1.4M
2023-12-28 151.00 151.60 146.90 147.75 0.2M
2023-12-27 146.05 155.15 146.05 150.10 0.7M
2023-12-26 146.95 149.50 143.00 146.15 0.4M
2023-12-22 147.20 151.00 143.65 146.85 0.3M
2023-12-21 143.95 148.50 141.00 145.75 0.3M
2023-12-20 153.00 157.25 141.20 143.35 1.1M
2023-12-19 149.00 151.80 145.35 150.75 0.7M
2023-12-18 144.35 151.00 144.35 147.85 0.9M
2023-12-15 142.50 145.15 139.90 144.00 0.5M
2023-12-14 143.85 144.60 141.10 141.75 0.4M
2023-12-13 138.00 143.85 136.55 142.25 0.8M
2023-12-12 141.05 143.00 137.00 138.15 3.0M
2023-12-11 134.40 136.15 132.00 132.50 0.3M
2023-12-08 132.90 138.45 131.90 133.35 0.7M
2023-12-07 134.00 135.00 131.90 132.00 0.3M
2023-12-06 134.50 135.00 132.30 132.90 0.2M
2023-12-05 136.55 138.15 133.30 134.30 0.4M
2023-12-04 138.50 139.00 136.55 137.00 0.2M
2023-12-01 137.60 140.00 136.00 137.30 0.2M
2023-11-30 137.70 139.40 136.90 138.65 0.2M
2023-11-29 139.00 139.70 136.00 136.95 0.2M
2023-11-28 138.05 140.60 137.65 138.50 0.1M
2023-11-24 138.95 141.15 137.85 139.10 0.2M
2023-11-23 136.30 139.40 135.85 138.20 0.2M
2023-11-22 136.10 137.30 135.10 136.30 0.1M
2023-11-21 135.00 137.45 135.00 136.85 0.1M
2023-11-20 135.65 136.90 134.10 134.75 0.1M
2023-11-17 137.80 138.85 134.40 135.05 0.1M
2023-11-16 139.00 140.15 136.25 137.20 0.1M
2023-11-15 139.40 140.20 137.50 138.85 0.2M
2023-11-13 136.45 139.80 136.30 137.85 0.1M
2023-11-12 138.25 138.60 136.50 137.30 0.0M
2023-11-10 141.00 141.70 136.40 137.05 0.1M
2023-11-09 137.95 142.95 137.30 140.45 0.4M
2023-11-08 138.05 139.80 135.55 137.95 0.2M
2023-11-07 138.00 141.00 136.60 138.70 1.1M
2023-11-06 135.00 139.00 134.05 138.10 0.2M
2023-11-03 137.10 139.00 133.10 134.90 0.2M
2023-11-02 139.30 139.60 134.00 135.80 0.7M
2023-11-01 138.95 138.95 136.35 138.10 0.1M
2023-10-31 136.95 139.00 136.30 138.35 0.1M
2023-10-30 133.75 136.90 132.75 136.25 0.1M
2023-10-27 133.00 135.70 132.05 133.75 0.1M
2023-10-26 129.80 132.65 127.55 131.95 0.2M
2023-10-25 132.35 134.70 126.05 131.80 0.2M
2023-10-23 135.90 136.30 130.50 131.20 0.1M
2023-10-20 133.80 138.00 133.25 135.45 0.1M
2023-10-19 132.80 134.85 130.75 133.80 0.1M
2023-10-18 135.95 136.05 132.50 132.95 0.1M
2023-10-17 134.75 139.00 134.00 135.15 0.2M
2023-10-16 135.15 136.40 133.75 133.95 0.2M
2023-10-13 137.05 138.40 135.60 136.55 0.1M
2023-10-12 137.10 138.85 136.10 137.40 0.1M
2023-10-11 139.50 141.65 134.10 136.00 0.3M
2023-10-10 138.25 141.00 138.00 139.45 0.1M
2023-10-09 139.35 141.00 136.00 137.20 0.1M
2023-10-06 143.20 144.70 141.50 142.40 0.2M
2023-10-05 144.30 144.50 141.05 142.15 0.1M
2023-10-04 147.85 147.85 142.10 143.20 0.1M
2023-10-03 147.25 148.60 144.00 147.65 0.2M
2023-09-29 147.75 149.60 145.80 147.40 0.2M
2023-09-28 146.45 148.50 145.30 146.55 0.2M
2023-09-27 146.00 146.65 144.65 145.90 0.5M
2023-09-26 145.00 148.70 144.65 146.00 0.3M
2023-09-25 143.35 145.80 142.40 145.15 0.2M
2023-09-22 144.00 146.40 142.50 143.45 0.1M
2023-09-21 141.40 145.95 141.40 143.75 0.3M
2023-09-20 142.10 146.65 140.50 143.35 0.2M
2023-09-18 144.85 144.95 141.75 142.25 0.2M
2023-09-15 144.00 146.65 142.50 144.35 0.4M
2023-09-14 137.75 144.95 137.75 144.00 0.3M
2023-09-13 136.40 143.15 136.20 139.00 0.4M
2023-09-12 145.85 146.30 136.30 137.20 0.5M
2023-09-11 149.30 149.70 145.00 145.85 0.5M
2023-09-08 140.15 153.50 139.35 148.65 2.3M
2023-09-07 137.00 140.60 136.00 139.65 0.3M
2023-09-06 137.75 138.25 134.20 135.70 0.2M
2023-09-05 138.25 140.00 136.30 137.75 0.2M
2023-09-04 136.15 138.90 135.40 137.55 0.2M
2023-09-01 137.45 137.60 134.50 135.55 0.2M
2023-08-31 135.60 138.40 135.35 136.45 0.2M
2023-08-30 139.20 140.80 135.00 135.60 0.3M
2023-08-29 136.10 138.80 134.50 138.20 0.2M
2023-08-28 135.00 137.45 134.75 136.10 0.2M
2023-08-25 135.00 135.95 131.35 134.55 0.2M
2023-08-24 139.30 139.30 133.80 134.55 0.2M
2023-08-23 135.00 139.20 134.00 138.30 0.3M
2023-08-22 134.50 136.25 132.70 134.40 0.2M
2023-08-21 134.00 135.20 130.55 133.70 0.3M
2023-08-18 136.75 137.00 132.85 133.40 0.2M
2023-08-17 134.95 138.60 134.30 136.35 0.2M
2023-08-16 135.00 138.60 133.10 134.20 0.2M
2023-08-14 138.00 139.00 132.95 135.10 0.5M
2023-08-11 140.95 143.75 137.80 139.00 0.6M
2023-08-10 157.00 167.80 138.00 139.65 2.7M
2023-08-09 157.00 158.00 153.60 157.05 0.3M
2023-08-08 154.90 158.20 154.15 156.80 0.2M
2023-08-07 154.80 157.85 152.20 154.00 0.2M
2023-08-04 152.35 154.65 151.80 153.65 0.1M
2023-08-03 153.90 155.20 149.60 151.25 0.2M
2023-08-02 154.85 157.40 152.60 154.05 0.3M
2023-08-01 155.30 163.40 154.00 154.85 0.8M
2023-07-31 153.80 157.50 153.50 154.05 0.2M
2023-07-28 154.90 155.40 152.20 153.15 0.1M
2023-07-27 156.10 156.55 153.30 154.25 0.1M
2023-07-26 156.30 158.40 154.30 155.20 0.1M
2023-07-25 155.50 159.40 154.45 155.45 0.2M
2023-07-24 153.80 159.45 153.15 154.85 0.3M
2023-07-21 155.70 156.65 152.70 153.90 0.3M
2023-07-20 156.65 158.50 152.25 156.70 0.6M
2023-07-19 147.25 158.00 147.25 156.65 0.8M
2023-07-18 147.90 149.50 144.90 147.25 0.3M
2023-07-17 148.50 149.80 145.85 147.10 0.2M
2023-07-14 148.40 151.35 146.65 147.75 0.2M
2023-07-13 151.25 153.00 145.75 147.55 0.3M
2023-07-12 149.65 151.95 148.25 151.25 0.3M
2023-07-11 146.40 152.00 145.70 149.65 0.6M
2023-07-10 147.25 149.35 144.30 145.60 0.4M
2023-07-07 146.95 148.80 143.55 147.25 0.4M
2023-07-06 143.70 149.25 142.65 146.45 0.4M
2023-07-05 140.05 144.80 140.05 143.70 0.3M
2023-07-04 141.40 141.80 137.10 140.05 0.4M
2023-07-03 142.75 144.95 138.65 140.40 0.3M
2023-06-30 144.50 146.35 142.50 142.75 0.2M
2023-06-28 144.85 146.50 143.00 144.10 0.2M
2023-06-27 143.95 146.95 142.15 144.15 0.5M
2023-06-26 142.10 144.20 139.05 143.55 0.4M
2023-06-23 140.30 144.65 137.75 142.00 0.6M
2023-06-22 141.30 141.30 134.80 140.15 0.4M
2023-06-21 141.15 142.40 139.10 140.55 0.3M
2023-06-20 140.85 142.90 139.70 141.00 0.3M
2023-06-19 142.50 143.20 140.05 140.85 0.2M
2023-06-16 140.50 143.75 140.25 141.45 0.3M
2023-06-15 143.00 145.55 140.15 140.85 0.5M
2023-06-14 138.45 144.75 138.10 143.85 1.1M
2023-06-13 139.00 139.65 136.40 137.85 0.4M
2023-06-12 137.10 139.55 134.55 138.00 0.6M
2023-06-09 137.80 138.40 134.45 137.10 0.4M
2023-06-08 139.70 139.70 132.50 137.15 0.8M
2023-06-07 139.65 141.40 137.05 138.75 1.0M
2023-06-06 137.00 140.70 134.75 138.75 2.0M
2023-06-05 132.90 137.25 131.55 136.10 1.9M
2023-06-02 126.40 132.65 126.00 131.50 2.3M
2023-06-01 125.00 126.70 124.10 125.15 0.3M
2023-05-31 125.60 125.60 122.00 123.90 0.5M
2023-05-30 126.85 129.40 124.50 125.00 0.9M
2023-05-29 124.75 128.70 124.20 125.85 1.2M
2023-05-26 121.00 126.50 121.00 123.75 2.6M
2023-05-25 117.95 121.00 117.45 118.70 0.5M
2023-05-24 118.00 120.50 116.60 117.45 0.5M
2023-05-23 124.75 124.75 116.25 117.25 1.0M
2023-05-22 125.30 132.50 121.55 124.00 1.5M
2023-05-19 123.95 126.50 121.50 125.30 0.4M
2023-05-18 124.45 130.00 122.50 123.00 1.1M
2023-05-17 123.30 124.70 122.10 123.75 0.2M
2023-05-16 125.15 126.15 121.25 122.80 0.4M
2023-05-15 122.35 129.00 120.25 124.10 0.9M
2023-05-12 121.80 124.35 120.70 121.80 0.3M
2023-05-11 122.10 126.55 121.20 122.20 0.5M
2023-05-10 120.90 124.95 117.15 122.10 0.9M
2023-05-09 123.90 123.90 119.05 120.45 1.1M
2023-05-08 111.00 127.90 110.50 124.80 5.4M
2023-05-05 109.00 112.70 107.05 110.60 0.6M
2023-05-04 109.80 110.90 108.50 109.55 0.2M
2023-05-03 110.90 111.40 107.35 108.80 0.2M
2023-05-02 109.40 115.60 109.20 111.25 0.5M
2023-04-28 105.00 110.95 104.50 108.60 0.8M
2023-04-27 103.55 106.00 103.10 104.25 0.2M
2023-04-26 102.00 104.65 102.00 102.90 0.2M
2023-04-25 102.80 103.70 101.80 102.10 0.1M
2023-04-24 103.00 103.50 101.20 101.90 0.2M
2023-04-21 102.75 104.30 101.00 102.60 0.3M
2023-04-20 103.35 105.00 102.20 102.55 0.1M
2023-04-19 107.40 107.40 103.05 103.35 0.2M
2023-04-18 101.75 108.40 101.50 106.60 0.7M
2023-04-17 102.20 103.80 100.00 100.85 0.3M
2023-04-13 103.70 104.90 102.60 103.05 0.1M
2023-04-12 102.45 105.90 102.00 104.55 0.2M
2023-04-11 102.00 103.35 101.00 101.85 0.2M
2023-04-10 103.70 104.50 101.70 102.00 0.1M
2023-04-06 105.10 106.00 102.75 103.00 0.2M
2023-04-05 107.80 107.90 103.85 105.15 0.2M
2023-04-03 103.45 107.50 102.50 107.10 0.2M
2023-03-31 103.85 104.70 100.20 103.75 0.2M
2023-03-29 96.20 102.10 95.25 101.00 0.4M
2023-03-28 102.15 102.45 95.30 96.20 0.3M
2023-03-27 105.50 105.50 101.25 102.15 0.2M
2023-03-24 107.85 112.45 103.15 105.15 0.7M
2023-03-23 101.60 110.65 101.40 107.85 0.6M
2023-03-22 101.25 103.00 101.25 102.10 0.1M
2023-03-21 103.10 103.55 100.50 101.15 0.1M
2023-03-20 102.30 104.75 101.65 103.15 0.2M
2023-03-17 101.00 106.70 98.40 104.80 0.3M
2023-03-16 100.80 101.35 98.10 100.05 0.2M
2023-03-15 102.55 103.50 100.65 101.30 0.1M
2023-03-14 101.50 104.05 100.75 101.70 0.1M
2023-03-13 105.60 106.80 98.90 100.60 0.3M
2023-03-10 106.00 108.35 104.00 105.40 0.1M
2023-03-09 108.05 108.85 106.15 106.80 0.1M
2023-03-08 109.70 111.55 107.60 108.05 0.1M
2023-03-06 111.05 111.55 107.05 109.80 0.3M
2023-03-03 108.40 113.00 108.40 110.75 0.3M
2023-03-02 110.00 111.70 107.10 108.25 0.2M
2023-03-01 105.10 112.60 105.10 110.80 0.5M
2023-02-28 105.00 108.40 104.05 106.20 0.3M
2023-02-27 104.30 110.50 102.30 103.95 0.7M
2023-02-24 106.30 109.30 102.10 103.65 0.2M
2023-02-23 110.70 110.70 105.10 105.65 0.2M
2023-02-22 105.80 112.00 105.30 108.70 0.5M
2023-02-21 110.00 112.35 106.50 107.30 0.4M
2023-02-20 101.60 113.45 101.25 109.80 1.1M
2023-02-17 102.55 104.75 100.70 101.35 0.3M
2023-02-16 106.00 106.10 102.70 103.35 0.3M
2023-02-15 102.35 109.30 102.35 106.10 0.4M
2023-02-14 104.20 105.20 100.30 103.50 0.5M
2023-02-13 108.00 108.70 104.65 105.40 0.3M
2023-02-10 115.00 120.00 107.50 108.70 1.2M
2023-02-09 136.00 139.85 114.40 116.25 1.2M
2023-02-08 133.70 138.40 132.70 137.15 0.2M
2023-02-07 134.20 139.25 132.95 134.20 0.2M
2023-02-06 132.40 134.60 131.50 134.20 0.1M
2023-02-03 135.00 136.60 131.40 132.05 0.1M
2023-02-02 130.95 137.80 128.30 135.20 0.1M
2023-02-01 138.80 138.80 129.55 131.80 0.1M
2023-01-31 130.50 137.00 130.50 135.80 0.1M
2023-01-30 130.00 134.75 127.60 130.90 0.1M
2023-01-27 137.05 137.65 127.25 131.80 0.2M
2023-01-25 136.00 137.50 132.05 136.00 0.2M
2023-01-24 139.50 139.50 136.00 136.75 0.1M
2023-01-23 140.15 142.70 137.75 138.55 0.2M
2023-01-20 140.40 144.15 138.25 138.80 0.4M
2023-01-19 141.85 143.45 140.00 141.15 0.1M
2023-01-18 138.35 143.95 137.85 142.15 0.3M
2023-01-17 141.40 141.80 136.60 137.85 0.2M
2023-01-16 144.75 144.75 140.55 141.40 0.1M
2023-01-13 148.90 148.90 141.05 143.80 0.3M
2023-01-12 143.80 147.80 138.50 144.45 0.4M
2023-01-11 144.50 145.00 140.60 142.70 0.1M
2023-01-10 142.20 145.35 140.00 143.10 0.1M
2023-01-09 139.90 143.50 139.85 142.20 0.1M
2023-01-06 144.70 146.60 137.50 138.95 0.3M
2023-01-05 143.95 145.65 140.75 143.55 0.2M
2023-01-04 145.95 146.65 141.30 142.90 0.2M
2023-01-03 150.40 150.90 144.55 145.20 0.2M
2023-01-02 151.80 151.85 148.20 149.55 0.2M