日本精工

6471
🏛️ 日本 →
767.90
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
2021-12-30 732.00 740.00 730.00 738.00 2.2M
2021-12-29 732.00 741.00 730.00 735.00 2.0M
2021-12-28 733.00 737.00 727.00 729.00 2.1M
2021-12-27 739.00 741.00 726.00 730.00 2.6M
2021-12-24 736.00 747.00 735.00 740.00 2.5M
2021-12-23 720.00 733.00 720.00 731.00 2.6M
2021-12-22 728.00 734.00 718.00 720.00 3.8M
2021-12-21 727.00 733.00 718.00 723.00 4.9M
2021-12-20 754.00 758.00 725.00 725.00 6.7M
2021-12-17 786.00 789.00 769.00 769.00 3.6M
2021-12-16 782.00 788.00 780.00 782.00 3.3M
2021-12-15 757.00 776.00 757.00 771.00 3.1M
2021-12-14 765.00 767.00 756.00 760.00 3.6M
2021-12-13 790.00 791.00 771.00 773.00 2.7M
2021-12-10 783.00 787.00 774.00 779.00 4.3M
2021-12-09 785.00 785.00 767.00 768.00 3.2M
2021-12-08 785.00 787.00 767.00 785.00 6.0M
2021-12-07 774.00 787.00 766.00 785.00 5.7M
2021-12-06 787.00 799.00 779.00 783.00 3.8M
2021-12-03 762.00 782.00 758.00 782.00 5.0M
2021-12-02 759.00 768.00 754.00 757.00 6.0M
2021-12-01 760.00 778.00 758.00 773.00 7.3M
2021-11-30 764.00 774.00 757.00 771.00 42.4M
2021-11-29 759.00 768.00 750.00 759.00 7.5M
2021-11-26 776.00 780.00 768.00 774.00 7.7M
2021-11-25 783.00 792.00 775.00 787.00 5.7M
2021-11-24 769.00 784.00 766.00 784.00 6.5M
2021-11-22 763.00 765.00 747.00 756.00 4.3M
2021-11-19 755.00 775.00 755.00 775.00 5.4M
2021-11-18 751.00 761.00 747.00 759.00 3.8M
2021-11-17 763.00 765.00 752.00 754.00 3.8M
2021-11-16 760.00 769.00 758.00 763.00 3.7M
2021-11-15 770.00 771.00 756.00 758.00 3.1M
2021-11-12 761.00 778.00 760.00 768.00 6.4M
2021-11-11 756.00 767.00 755.00 760.00 3.6M
2021-11-10 757.00 764.00 753.00 757.00 3.0M
2021-11-09 773.00 774.00 758.00 758.00 3.3M
2021-11-08 762.00 778.00 761.00 770.00 4.9M
2021-11-05 757.00 765.00 746.00 748.00 5.4M
2021-11-04 775.00 776.00 758.00 762.00 6.2M
2021-11-02 797.00 798.00 758.00 774.00 8.2M
2021-11-01 778.00 786.00 768.00 777.00 5.1M
2021-10-29 770.00 772.00 752.00 765.00 4.3M
2021-10-28 771.00 778.00 766.00 770.00 7.3M
2021-10-27 803.00 805.00 774.00 776.00 8.1M
2021-10-26 814.00 824.00 807.00 810.00 3.4M
2021-10-25 801.00 811.00 800.00 804.00 3.1M
2021-10-22 794.00 807.00 791.00 802.00 2.7M
2021-10-21 826.00 830.00 801.00 803.00 5.2M
2021-10-20 810.00 832.00 807.00 818.00 6.9M
2021-10-19 807.00 807.00 786.00 798.00 4.8M
2021-10-18 796.00 808.00 793.00 805.00 4.7M
2021-10-15 784.00 795.00 781.00 792.00 4.8M
2021-10-14 770.00 778.00 762.00 776.00 3.2M
2021-10-13 780.00 788.00 774.00 777.00 3.9M
2021-10-12 782.00 788.00 769.00 776.00 3.6M
2021-10-11 778.00 783.00 773.00 780.00 4.5M
2021-10-08 771.00 783.00 767.00 776.00 4.9M
2021-10-07 771.00 772.00 760.00 763.00 4.0M
2021-10-06 770.00 779.00 757.00 766.00 4.7M
2021-10-05 765.00 770.00 755.00 767.00 5.7M
2021-10-04 780.00 780.00 759.00 766.00 8.2M
2021-10-01 756.00 756.00 741.00 747.00 4.6M
2021-09-30 765.00 770.00 760.00 761.00 3.6M
2021-09-29 760.00 768.00 756.00 765.00 4.2M
2021-09-28 768.00 776.00 763.00 776.00 4.2M
2021-09-27 766.00 773.00 762.00 765.00 3.8M
2021-09-24 769.00 771.00 753.00 757.00 3.9M
2021-09-22 754.00 759.00 744.00 745.00 4.8M
2021-09-21 750.00 760.00 741.00 757.00 4.6M
2021-09-17 777.00 778.00 770.00 773.00 4.5M
2021-09-16 785.00 785.00 774.00 776.00 3.1M
2021-09-15 791.00 791.00 771.00 777.00 5.0M
2021-09-14 788.00 795.00 787.00 791.00 4.1M
2021-09-13 772.00 780.00 770.00 780.00 3.1M
2021-09-10 777.00 783.00 772.00 774.00 4.0M
2021-09-09 785.00 791.00 774.00 778.00 3.6M
2021-09-08 788.00 793.00 783.00 792.00 3.4M
2021-09-07 783.00 796.00 780.00 782.00 4.2M
2021-09-06 791.00 794.00 768.00 771.00 4.6M
2021-09-03 753.00 778.00 751.00 770.00 4.3M
2021-09-02 779.00 782.00 764.00 768.00 3.5M
2021-09-01 772.00 782.00 770.00 779.00 3.0M
2021-08-31 761.00 779.00 754.00 772.00 3.8M
2021-08-30 765.00 770.00 758.00 765.00 2.5M
2021-08-27 757.00 760.00 747.00 752.00 2.7M
2021-08-26 767.00 773.00 757.00 757.00 2.6M
2021-08-25 778.00 788.00 757.00 761.00 3.9M
2021-08-24 763.00 779.00 763.00 768.00 3.6M
2021-08-23 772.00 782.00 764.00 766.00 2.9M
2021-08-20 783.00 783.00 757.00 757.00 4.2M
2021-08-19 806.00 808.00 789.00 791.00 4.1M
2021-08-18 820.00 823.00 812.00 818.00 2.3M
2021-08-17 830.00 836.00 821.00 821.00 1.6M
2021-08-16 840.00 841.00 823.00 828.00 2.3M
2021-08-13 854.00 855.00 843.00 849.00 2.5M
2021-08-12 875.00 884.00 860.00 861.00 2.2M
2021-08-11 862.00 863.00 855.00 860.00 2.4M
2021-08-10 856.00 865.00 846.00 847.00 2.4M
2021-08-06 840.00 857.00 839.00 846.00 2.3M
2021-08-05 860.00 865.00 840.00 846.00 2.7M
2021-08-04 889.00 889.00 862.00 864.00 2.6M
2021-08-03 884.00 890.00 879.00 889.00 2.9M
2021-08-02 897.00 899.00 875.00 883.00 3.8M
2021-07-30 923.00 927.00 895.00 899.00 3.7M
2021-07-29 934.00 944.00 926.00 933.00 1.6M
2021-07-28 933.00 946.00 926.00 931.00 2.1M
2021-07-27 947.00 955.00 942.00 943.00 2.0M
2021-07-26 944.00 945.00 928.00 932.00 2.3M
2021-07-21 918.00 929.00 918.00 924.00 3.4M
2021-07-20 892.00 900.00 890.00 892.00 1.9M
2021-07-19 904.00 908.00 894.00 904.00 1.6M
2021-07-16 906.00 925.00 905.00 917.00 2.1M
2021-07-15 922.00 924.00 914.00 920.00 1.5M
2021-07-14 928.00 941.00 924.00 929.00 2.0M
2021-07-13 922.00 936.00 921.00 933.00 2.2M
2021-07-12 919.00 924.00 912.00 917.00 2.3M
2021-07-09 883.00 903.00 876.00 899.00 4.0M
2021-07-08 904.00 915.00 901.00 907.00 2.7M
2021-07-07 906.00 920.00 901.00 913.00 2.7M
2021-07-06 937.00 940.00 930.00 936.00 1.4M
2021-07-05 937.00 943.00 935.00 936.00 1.3M
2021-07-02 941.00 950.00 939.00 950.00 2.5M
2021-07-01 940.00 949.00 936.00 939.00 2.0M
2021-06-30 949.00 959.00 938.00 939.00 2.9M
2021-06-29 950.00 961.00 943.00 952.00 3.2M
2021-06-28 984.00 989.00 976.00 980.00 1.3M
2021-06-25 981.00 985.00 975.00 979.00 1.6M
2021-06-24 972.00 978.00 965.00 968.00 1.8M
2021-06-23 991.00 991.00 970.00 970.00 1.6M
2021-06-22 990.00 997.00 984.00 989.00 2.2M
2021-06-21 967.00 971.00 946.00 955.00 2.3M
2021-06-18 1,008.00 1,008.00 992.00 996.00 2.1M
2021-06-17 1,030.00 1,033.00 1,017.00 1,020.00 1.1M
2021-06-16 1,034.00 1,043.00 1,031.00 1,035.00 1.3M
2021-06-15 1,016.00 1,033.00 1,016.00 1,028.00 1.2M
2021-06-14 1,025.00 1,033.00 1,016.00 1,018.00 1.2M
2021-06-11 1,050.00 1,053.00 1,026.00 1,029.00 2.1M
2021-06-10 1,035.00 1,051.00 1,030.00 1,049.00 1.0M
2021-06-09 1,043.00 1,052.00 1,038.00 1,044.00 1.0M
2021-06-08 1,054.00 1,063.00 1,037.00 1,048.00 1.3M
2021-06-07 1,077.00 1,079.00 1,054.00 1,062.00 1.2M
2021-06-04 1,047.00 1,072.00 1,036.00 1,070.00 2.0M
2021-06-03 1,031.00 1,049.00 1,030.00 1,040.00 0.9M
2021-06-02 1,027.00 1,042.00 1,018.00 1,037.00 1.7M
2021-06-01 1,016.00 1,035.00 1,012.00 1,025.00 2.0M
2021-05-31 1,056.00 1,060.00 1,033.00 1,039.00 1.7M
2021-05-28 1,051.00 1,075.00 1,050.00 1,067.00 2.1M
2021-05-27 1,035.00 1,040.00 1,020.00 1,029.00 4.6M
2021-05-26 1,021.00 1,045.00 1,021.00 1,040.00 1.3M
2021-05-25 1,042.00 1,046.00 1,028.00 1,031.00 1.2M
2021-05-24 1,032.00 1,051.00 1,032.00 1,038.00 1.4M
2021-05-21 1,009.00 1,029.00 1,008.00 1,018.00 1.4M
2021-05-20 992.00 1,007.00 984.00 1,003.00 1.7M
2021-05-19 1,006.00 1,019.00 999.00 1,000.00 2.0M
2021-05-18 1,011.00 1,041.00 1,010.00 1,026.00 2.3M
2021-05-17 1,045.00 1,049.00 995.00 1,004.00 2.2M
2021-05-14 1,050.00 1,059.00 1,039.00 1,040.00 1.9M
2021-05-13 1,030.00 1,066.00 1,025.00 1,029.00 2.4M
2021-05-12 1,100.00 1,101.00 1,048.00 1,060.00 3.6M
2021-05-11 1,062.00 1,073.00 1,038.00 1,043.00 1.5M
2021-05-10 1,059.00 1,085.00 1,058.00 1,071.00 2.0M
2021-05-07 1,049.00 1,060.00 1,043.00 1,053.00 1.6M
2021-05-06 1,020.00 1,052.00 1,019.00 1,045.00 2.5M
2021-04-30 1,023.00 1,028.00 1,005.00 1,006.00 1.8M
2021-04-28 1,016.00 1,023.00 1,013.00 1,018.00 1.4M
2021-04-27 1,010.00 1,024.00 1,000.00 1,012.00 1.8M
2021-04-26 1,034.00 1,045.00 1,011.00 1,017.00 2.4M
2021-04-23 1,027.00 1,044.00 1,016.00 1,033.00 1.9M
2021-04-22 1,059.00 1,063.00 1,042.00 1,051.00 1.7M
2021-04-21 1,045.00 1,047.00 1,032.00 1,041.00 2.3M
2021-04-20 1,091.00 1,093.00 1,066.00 1,074.00 2.1M
2021-04-19 1,110.00 1,111.00 1,091.00 1,102.00 1.7M
2021-04-16 1,117.00 1,122.00 1,096.00 1,107.00 1.5M
2021-04-15 1,101.00 1,121.00 1,101.00 1,110.00 1.5M
2021-04-14 1,087.00 1,099.00 1,077.00 1,096.00 1.5M
2021-04-13 1,092.00 1,127.00 1,087.00 1,113.00 1.9M
2021-04-12 1,109.00 1,115.00 1,101.00 1,104.00 1.2M
2021-04-09 1,109.00 1,118.00 1,096.00 1,098.00 2.6M
2021-04-08 1,111.00 1,112.00 1,090.00 1,099.00 1.6M
2021-04-07 1,106.00 1,113.00 1,085.00 1,112.00 1.5M
2021-04-06 1,124.00 1,126.00 1,093.00 1,099.00 2.1M
2021-04-05 1,095.00 1,120.00 1,081.00 1,113.00 2.0M
2021-04-02 1,110.00 1,125.00 1,106.00 1,117.00 1.8M
2021-04-01 1,136.00 1,141.00 1,097.00 1,106.00 3.4M
2021-03-31 1,142.00 1,148.00 1,132.00 1,135.00 1.7M
2021-03-30 1,124.00 1,152.00 1,119.00 1,150.00 2.0M
2021-03-29 1,176.00 1,180.00 1,122.00 1,135.00 3.1M
2021-03-26 1,163.00 1,183.00 1,157.00 1,160.00 2.5M
2021-03-25 1,142.00 1,171.00 1,139.00 1,150.00 2.1M
2021-03-24 1,140.00 1,148.00 1,129.00 1,137.00 2.4M
2021-03-23 1,180.00 1,202.00 1,166.00 1,166.00 3.8M
2021-03-22 1,175.00 1,178.00 1,151.00 1,162.00 1.9M
2021-03-19 1,168.00 1,193.00 1,157.00 1,184.00 3.2M
2021-03-18 1,166.00 1,176.00 1,155.00 1,172.00 1.8M
2021-03-17 1,135.00 1,158.00 1,128.00 1,157.00 1.8M
2021-03-16 1,172.00 1,174.00 1,155.00 1,157.00 1.7M
2021-03-15 1,179.00 1,193.00 1,169.00 1,179.00 2.4M
2021-03-12 1,147.00 1,165.00 1,137.00 1,163.00 2.7M
2021-03-11 1,170.00 1,180.00 1,146.00 1,147.00 2.6M
2021-03-10 1,139.00 1,168.00 1,133.00 1,166.00 3.7M
2021-03-09 1,160.00 1,167.00 1,126.00 1,138.00 2.5M
2021-03-08 1,126.00 1,164.00 1,124.00 1,142.00 4.6M
2021-03-05 1,105.00 1,112.00 1,093.00 1,112.00 2.7M
2021-03-04 1,108.00 1,119.00 1,077.00 1,097.00 2.8M
2021-03-03 1,063.00 1,098.00 1,061.00 1,095.00 2.9M
2021-03-02 1,068.00 1,068.00 1,042.00 1,050.00 1.9M
2021-03-01 1,049.00 1,051.00 1,033.00 1,051.00 2.1M
2021-02-26 1,072.00 1,073.00 1,037.00 1,043.00 5.4M
2021-02-25 1,066.00 1,096.00 1,063.00 1,090.00 4.9M
2021-02-24 1,039.00 1,048.00 1,033.00 1,038.00 3.0M
2021-02-22 1,022.00 1,031.00 1,010.00 1,014.00 1.8M
2021-02-19 1,002.00 1,014.00 988.00 999.00 2.0M
2021-02-18 1,034.00 1,045.00 999.00 1,005.00 2.5M
2021-02-17 1,037.00 1,044.00 1,031.00 1,042.00 3.0M
2021-02-16 1,014.00 1,047.00 1,007.00 1,037.00 3.0M
2021-02-15 1,055.00 1,064.00 1,041.00 1,044.00 2.5M
2021-02-12 1,038.00 1,048.00 1,025.00 1,048.00 2.1M
2021-02-10 1,032.00 1,065.00 1,032.00 1,042.00 2.9M
2021-02-09 1,054.00 1,062.00 1,016.00 1,032.00 2.6M
2021-02-08 1,001.00 1,051.00 995.00 1,051.00 4.9M
2021-02-05 1,002.00 1,009.00 975.00 986.00 3.1M
2021-02-04 1,005.00 1,006.00 975.00 981.00 3.6M
2021-02-03 1,009.00 1,010.00 980.00 1,003.00 5.6M
2021-02-02 993.00 1,028.00 985.00 1,016.00 5.1M
2021-02-01 941.00 991.00 939.00 985.00 3.1M
2021-01-29 971.00 972.00 938.00 947.00 3.1M
2021-01-28 951.00 986.00 949.00 980.00 7.9M
2021-01-27 972.00 977.00 961.00 971.00 1.7M
2021-01-26 969.00 978.00 963.00 968.00 2.2M
2021-01-25 957.00 977.00 952.00 971.00 3.2M
2021-01-22 941.00 959.00 937.00 948.00 2.6M
2021-01-21 938.00 946.00 934.00 938.00 2.0M
2021-01-20 928.00 936.00 913.00 928.00 2.4M
2021-01-19 920.00 935.00 916.00 925.00 2.1M
2021-01-18 942.00 942.00 915.00 918.00 2.6M
2021-01-15 968.00 977.00 954.00 954.00 3.8M
2021-01-14 945.00 978.00 941.00 964.00 3.8M
2021-01-13 935.00 958.00 931.00 951.00 2.7M
2021-01-12 926.00 941.00 921.00 937.00 3.3M
2021-01-08 909.00 925.00 900.00 924.00 4.2M
2021-01-07 903.00 912.00 893.00 898.00 3.6M
2021-01-06 876.00 889.00 869.00 886.00 3.0M
2021-01-05 879.00 890.00 872.00 884.00 3.2M
2021-01-04 896.00 896.00 859.00 871.00 2.2M