日本精工

6471
🏛️ 日本 →
790.50
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 786.90 789.90 783.00 789.70 241.1K
09:05 789.50 790.70 789.10 790.00 32.2K
09:10 790.00 791.00 789.20 790.40 19.5K
09:15 790.30 790.80 789.50 790.70 19.1K
09:20 790.90 793.90 790.70 793.30 97.2K
09:25 793.30 795.10 793.30 793.90 27.8K
09:30 794.10 794.40 793.00 793.30 20.1K
09:35 792.90 793.80 792.30 793.70 18.0K
09:40 793.60 794.40 792.90 793.10 24.3K
09:45 792.80 793.40 792.50 792.80 11.5K
09:50 792.60 792.70 792.10 792.30 21.5K
09:55 792.40 792.40 791.20 791.30 17.4K
10:00 791.20 793.60 791.10 793.60 16.4K
10:05 793.60 796.00 793.60 795.90 22.5K
10:10 795.90 796.10 794.60 794.60 17.4K
10:15 794.40 794.90 794.20 794.20 8.8K
10:20 794.00 794.50 793.90 794.50 7.9K
10:25 794.60 794.60 793.10 793.20 10.3K
10:30 793.10 793.30 792.50 793.30 10.0K
10:35 793.40 793.80 793.20 793.30 9.7K
10:40 793.20 794.20 793.20 794.00 10.3K
10:45 794.20 794.40 793.70 793.70 10.9K
10:50 793.80 794.40 793.50 793.90 15.4K
10:55 794.00 795.70 794.00 795.40 10.7K
11:00 795.50 795.60 794.70 795.30 25.2K
11:05 795.30 795.50 795.00 795.00 11.7K
11:10 794.80 795.60 794.70 795.20 15.5K
11:15 795.40 795.40 794.40 794.40 12.8K
11:20 794.60 795.00 794.50 794.70 9.5K
11:25 794.90 794.90 793.10 793.10 11.7K
11:30 793.00 793.00 793.00 793.00 1.8K
12:30 793.00 794.60 793.00 794.50 78.5K
12:35 794.50 795.10 794.50 795.10 13.8K
12:40 795.10 795.10 793.80 794.50 18.1K
12:45 794.60 795.40 794.60 795.30 16.1K
12:50 795.40 796.10 795.00 796.10 19.5K
12:55 796.20 796.30 795.70 796.00 14.9K
13:00 796.10 797.00 796.00 796.40 40.0K
13:05 796.50 796.80 795.90 796.00 29.7K
13:10 796.10 796.30 795.40 795.60 20.3K
13:15 795.80 796.00 795.70 796.00 15.3K
13:20 796.00 796.30 795.30 795.90 27.6K
13:25 795.90 796.30 795.40 795.40 24.0K
13:30 795.60 796.20 795.60 796.00 25.3K
13:35 796.10 796.20 795.80 795.90 13.9K
13:40 795.90 795.90 795.20 795.30 12.5K
13:45 795.40 795.50 795.10 795.30 12.6K
13:50 795.20 795.80 795.10 795.70 9.5K
13:55 795.90 795.90 795.20 795.40 12.9K
14:00 795.30 795.40 794.60 794.60 16.3K
14:05 794.40 794.40 793.50 793.80 69.1K
14:10 793.80 794.10 793.60 794.10 14.2K
14:15 794.10 794.30 793.60 793.60 12.5K
14:20 793.50 793.60 793.30 793.50 21.4K
14:25 793.60 793.90 793.20 793.50 13.2K
14:30 793.40 793.40 793.00 793.30 18.5K
14:35 793.30 793.60 793.00 793.40 26.4K
14:40 793.10 793.40 793.00 793.20 17.1K
14:45 793.30 793.60 792.50 793.30 37.7K
14:50 793.40 793.80 793.40 793.70 38.4K
14:55 793.70 793.70 792.90 792.90 26.9K
15:00 792.90 793.20 792.30 792.40 25.8K
15:05 792.40 792.80 792.30 792.30 22.9K
15:10 792.30 792.60 792.00 792.00 25.1K
15:15 792.10 792.20 791.00 791.80 42.2K
15:20 791.90 791.90 789.00 789.00 119.1K
15:30 789.30 789.30 789.30 789.30 896.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 789.50 795.80 785.00 790.50 2.3M
2025-09-25 786.00 792.90 784.80 789.60 2.2M
2025-09-24 793.00 793.70 777.80 781.40 2.3M
2025-09-22 786.90 797.10 782.10 789.30 2.6M
2025-09-19 810.00 813.90 787.90 787.90 7.4M
2025-09-18 802.00 808.80 794.70 807.50 1.9M
2025-09-17 800.60 803.00 794.10 798.70 1.1M
2025-09-16 802.90 808.00 800.00 803.00 1.6M
2025-09-12 807.50 807.70 799.00 799.40 1.8M
2025-09-11 795.00 803.00 793.50 800.90 2.1M
2025-09-10 805.00 805.00 791.30 794.30 1.9M
2025-09-09 800.00 807.40 798.50 805.10 2.4M
2025-09-08 799.30 801.90 790.60 797.90 2.1M
2025-09-05 783.00 796.60 781.20 796.60 2.2M
2025-09-04 773.30 781.40 770.50 775.70 1.9M
2025-09-03 776.00 780.60 772.20 778.00 2.3M
2025-09-02 780.00 783.30 777.50 781.00 2.6M
2025-09-01 778.00 780.50 772.60 778.00 2.0M
2025-08-29 779.80 783.90 776.40 779.40 1.9M
2025-08-28 772.80 781.40 772.20 779.00 2.0M
2025-08-27 770.00 776.90 769.60 776.40 1.5M
2025-08-26 772.00 776.80 768.10 773.10 2.3M
2025-08-25 770.00 777.50 768.00 775.50 2.8M
2025-08-22 765.10 768.70 762.90 766.90 1.9M
2025-08-21 763.40 770.00 761.50 766.00 1.4M
2025-08-20 773.80 777.20 767.50 770.40 1.9M
2025-08-19 766.00 777.30 763.60 773.30 1.9M
2025-08-18 768.90 770.90 765.60 770.60 2.2M
2025-08-15 751.90 764.30 751.00 762.20 2.1M
2025-08-14 764.60 765.90 754.80 756.50 1.9M
2025-08-13 762.00 768.90 759.50 760.40 2.7M
2025-08-12 757.00 765.70 757.00 759.20 2.6M
2025-08-08 744.20 755.80 741.00 755.80 3.4M
2025-08-07 739.00 747.60 736.20 745.00 2.7M
2025-08-06 730.00 744.70 727.50 741.30 3.7M
2025-08-05 720.00 726.30 713.20 725.60 3.3M
2025-08-04 693.50 714.60 692.00 711.70 3.9M
2025-08-01 710.50 718.90 691.20 716.70 4.8M
2025-07-31 720.00 725.60 718.00 725.50 2.6M
2025-07-30 716.60 722.70 716.50 721.30 1.5M
2025-07-29 716.20 725.00 715.20 721.10 1.6M
2025-07-28 713.00 726.40 711.20 722.60 3.9M
2025-07-25 718.70 718.70 709.10 712.60 2.2M
2025-07-24 715.00 724.60 713.30 723.50 3.2M
2025-07-23 714.30 723.70 710.10 716.90 5.3M
2025-07-22 692.90 695.50 682.30 685.60 2.0M
2025-07-18 694.40 695.80 691.70 693.90 1.5M
2025-07-17 688.80 693.60 686.40 693.60 1.4M
2025-07-16 693.70 697.60 691.40 695.00 1.4M
2025-07-15 696.10 697.80 693.00 695.70 1.4M
2025-07-14 694.50 699.20 691.00 696.10 1.8M
2025-07-11 692.00 698.60 691.30 697.40 2.1M
2025-07-10 689.40 691.10 681.90 687.50 2.4M
2025-07-09 690.00 697.00 688.00 691.80 1.9M
2025-07-08 680.60 686.70 678.40 685.00 2.3M
2025-07-07 689.90 690.60 681.60 683.10 2.0M
2025-07-04 694.50 696.50 689.20 693.40 1.8M
2025-07-03 691.00 695.70 686.30 694.80 3.0M
2025-07-02 680.00 686.40 678.20 685.50 2.8M
2025-07-01 673.10 684.00 670.40 678.30 2.6M
2025-06-30 673.00 681.30 670.30 678.50 2.6M
2025-06-27 672.00 675.60 667.20 671.90 3.1M
2025-06-26 659.90 668.50 658.90 666.10 2.5M
2025-06-25 660.00 663.00 654.30 658.10 1.8M
2025-06-24 649.70 658.60 647.70 656.10 1.9M
2025-06-23 644.20 646.40 640.40 644.80 2.0M
2025-06-20 635.80 644.10 635.80 641.70 3.2M
2025-06-19 645.00 645.80 635.50 635.50 1.7M
2025-06-18 634.80 645.40 633.30 645.40 1.5M
2025-06-17 635.80 640.60 635.40 638.40 1.7M
2025-06-16 643.00 643.90 638.40 640.60 1.5M
2025-06-13 645.00 646.60 636.50 638.30 1.9M
2025-06-12 646.40 651.90 642.90 644.20 1.1M
2025-06-11 641.70 648.20 641.40 647.90 1.8M
2025-06-10 641.00 645.50 637.70 640.00 1.6M
2025-06-09 641.00 641.30 634.10 634.40 1.6M
2025-06-06 634.70 641.30 634.70 640.30 1.0M
2025-06-05 635.00 640.40 634.40 636.40 1.1M
2025-06-04 641.20 644.20 635.70 638.40 2.1M
2025-06-03 638.00 643.20 635.10 640.90 1.1M
2025-06-02 643.50 643.50 637.60 641.20 1.9M
2025-05-30 646.00 649.90 644.40 649.90 2.7M
2025-05-29 651.30 659.40 650.10 654.80 1.7M
2025-05-28 654.40 654.90 649.30 651.30 1.4M
2025-05-27 643.90 648.40 641.30 646.20 1.1M
2025-05-26 642.60 646.50 640.30 644.10 1.3M
2025-05-23 644.00 648.60 642.00 645.30 1.0M
2025-05-22 643.20 647.10 640.70 645.00 1.3M
2025-05-21 654.60 656.90 650.30 650.50 1.4M
2025-05-20 651.00 659.00 648.50 651.20 1.8M
2025-05-19 647.40 652.60 646.20 647.90 1.6M
2025-05-16 651.00 654.30 645.80 654.10 1.5M
2025-05-15 658.00 661.50 649.50 650.00 1.9M
2025-05-14 647.80 661.50 641.00 661.50 3.6M
2025-05-13 655.50 667.60 636.40 641.10 4.1M
2025-05-12 628.00 633.40 627.60 632.00 2.0M
2025-05-09 627.30 630.20 621.20 628.10 2.3M
2025-05-08 619.90 624.20 617.40 620.00 1.4M
2025-05-07 625.50 628.00 620.00 620.00 2.1M
2025-05-02 628.00 632.60 627.20 627.90 1.6M
2025-05-01 622.70 626.60 613.10 626.60 1.6M
2025-04-30 622.70 624.40 615.90 624.00 1.5M
2025-04-28 623.00 627.80 619.10 619.10 1.8M
2025-04-25 610.00 614.80 608.40 614.20 1.7M
2025-04-24 602.50 614.30 600.70 607.20 1.9M
2025-04-23 596.50 596.50 588.00 595.20 1.9M
2025-04-22 583.00 587.70 581.40 583.30 1.8M
2025-04-21 590.10 591.90 578.50 583.00 1.6M
2025-04-18 593.40 594.00 589.10 591.90 1.1M
2025-04-17 582.90 591.00 580.50 591.00 2.5M
2025-04-16 590.40 596.20 586.50 589.00 1.4M
2025-04-15 593.50 600.60 590.10 593.30 2.6M
2025-04-14 586.90 588.60 582.10 584.20 2.0M
2025-04-11 562.50 586.40 561.90 584.80 3.2M
2025-04-10 597.20 597.20 584.30 593.20 3.9M
2025-04-09 558.20 558.20 542.30 547.20 4.4M
2025-04-08 562.90 582.20 555.00 572.60 4.0M
2025-04-07 557.50 566.00 538.60 552.90 6.0M
2025-04-04 604.80 608.20 582.10 593.00 4.9M
2025-04-03 613.10 618.40 607.80 613.30 4.3M
2025-04-02 636.50 638.80 629.00 633.10 2.4M
2025-04-01 641.00 642.40 634.30 634.30 1.9M
2025-03-31 642.00 642.50 633.60 638.00 3.3M
2025-03-28 662.30 666.90 654.10 657.10 2.5M
2025-03-27 683.20 686.10 678.40 685.60 2.1M
2025-03-26 686.00 688.80 684.00 685.80 2.3M
2025-03-25 683.90 688.70 682.80 685.00 1.7M
2025-03-24 683.00 683.60 673.90 682.00 2.2M
2025-03-21 681.00 684.90 679.20 679.90 3.2M
2025-03-19 677.20 688.00 676.80 681.90 3.3M
2025-03-18 678.00 684.30 676.70 682.60 3.0M
2025-03-17 661.60 673.50 661.60 670.20 2.6M
2025-03-14 648.20 655.60 648.20 653.00 2.5M
2025-03-13 649.00 654.60 647.60 648.10 1.7M
2025-03-12 646.00 650.50 642.10 648.90 2.6M
2025-03-11 654.20 654.70 644.40 652.50 3.0M
2025-03-10 653.00 656.90 651.00 655.90 2.9M
2025-03-07 640.00 653.20 640.00 652.00 2.3M
2025-03-06 641.40 651.50 641.40 642.80 3.8M
2025-03-05 630.50 637.40 629.70 636.30 2.5M
2025-03-04 630.30 634.20 629.00 630.30 2.8M
2025-03-03 632.50 637.60 628.50 637.60 3.2M
2025-02-28 635.00 637.10 628.60 629.90 3.5M
2025-02-27 636.00 640.90 635.70 639.70 2.2M
2025-02-26 639.90 639.90 634.10 636.20 2.4M
2025-02-25 635.00 641.30 635.00 637.90 1.9M
2025-02-21 631.60 641.60 631.50 639.80 2.1M
2025-02-20 633.80 639.10 629.10 634.70 2.3M
2025-02-19 634.50 641.40 634.50 636.90 1.1M
2025-02-18 632.80 637.50 629.30 635.40 1.8M
2025-02-17 642.00 642.00 632.90 632.90 2.1M
2025-02-14 640.00 644.50 637.80 641.00 1.6M
2025-02-13 640.00 646.30 639.00 644.60 1.6M
2025-02-12 645.20 645.60 633.40 635.70 1.9M
2025-02-10 634.70 639.50 634.50 638.30 1.7M
2025-02-07 636.00 640.90 634.40 639.20 2.4M
2025-02-06 635.00 640.30 634.20 636.10 2.6M
2025-02-05 644.20 648.70 636.90 636.90 3.4M
2025-02-04 640.40 642.20 633.70 638.40 3.1M
2025-02-03 659.10 660.00 630.40 630.40 8.1M
2025-01-31 667.80 676.00 665.30 675.20 2.7M
2025-01-30 670.10 671.60 664.50 670.30 1.6M
2025-01-29 671.10 674.40 666.50 668.30 2.2M
2025-01-28 672.00 678.80 671.80 676.20 1.6M
2025-01-27 679.50 684.10 677.10 680.80 1.9M
2025-01-24 677.60 679.90 671.30 671.30 1.2M
2025-01-23 672.00 676.50 669.80 675.30 1.5M
2025-01-22 673.80 679.00 669.90 679.00 2.0M
2025-01-21 674.40 678.70 669.60 671.50 1.7M
2025-01-20 665.10 671.40 662.00 671.40 1.8M
2025-01-17 651.00 659.10 650.90 659.10 1.9M
2025-01-16 660.00 662.80 653.60 654.50 1.9M
2025-01-15 662.80 666.50 658.10 660.90 1.5M
2025-01-14 665.00 667.70 656.50 657.60 2.2M
2025-01-10 666.50 671.00 663.40 665.10 1.6M
2025-01-09 672.00 674.70 663.20 666.50 3.0M
2025-01-08 679.70 681.40 676.60 678.30 1.5M
2025-01-07 678.40 681.40 671.20 679.70 1.9M
2025-01-06 683.00 684.40 671.80 673.90 2.1M