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
2022-12-30 697.00 708.00 697.00 701.00 1.6M
2022-12-29 696.00 699.00 693.00 699.00 2.3M
2022-12-28 693.00 699.00 687.00 699.00 1.7M
2022-12-27 697.00 699.00 690.00 692.00 1.1M
2022-12-26 690.00 694.00 685.00 693.00 2.0M
2022-12-23 689.00 689.00 680.00 685.00 2.0M
2022-12-22 702.00 702.00 692.00 696.00 2.5M
2022-12-21 706.00 707.00 693.00 694.00 3.9M
2022-12-20 720.00 723.00 701.00 707.00 3.3M
2022-12-19 716.00 721.00 713.00 716.00 1.7M
2022-12-16 720.00 723.00 716.00 720.00 2.9M
2022-12-15 726.00 731.00 724.00 725.00 1.5M
2022-12-14 727.00 732.00 725.00 730.00 2.0M
2022-12-13 733.00 734.00 724.00 726.00 1.9M
2022-12-12 727.00 731.00 723.00 728.00 2.2M
2022-12-09 735.00 739.00 732.00 734.00 1.6M
2022-12-08 727.00 731.00 723.00 730.00 2.0M
2022-12-07 729.00 737.00 727.00 731.00 1.7M
2022-12-06 725.00 734.00 725.00 731.00 2.2M
2022-12-05 731.00 736.00 723.00 726.00 1.7M
2022-12-02 746.00 748.00 727.00 731.00 3.9M
2022-12-01 765.00 766.00 754.00 754.00 2.0M
2022-11-30 759.00 764.00 756.00 760.00 4.3M
2022-11-29 766.00 769.00 756.00 758.00 2.3M
2022-11-28 781.00 783.00 770.00 774.00 1.4M
2022-11-25 775.00 779.00 771.00 777.00 0.8M
2022-11-24 775.00 783.00 773.00 778.00 1.5M
2022-11-22 776.00 782.00 773.00 774.00 1.8M
2022-11-21 762.00 770.00 761.00 769.00 2.1M
2022-11-18 760.00 766.00 759.00 760.00 2.1M
2022-11-17 750.00 762.00 750.00 759.00 1.6M
2022-11-16 760.00 761.00 752.00 758.00 2.4M
2022-11-15 769.00 773.00 766.00 767.00 1.5M
2022-11-14 768.00 770.00 759.00 761.00 2.1M
2022-11-11 782.00 782.00 764.00 773.00 2.6M
2022-11-10 774.00 778.00 766.00 767.00 1.7M
2022-11-09 783.00 786.00 775.00 779.00 1.7M
2022-11-08 783.00 790.00 775.00 784.00 1.6M
2022-11-07 788.00 788.00 775.00 776.00 2.2M
2022-11-04 788.00 791.00 777.00 782.00 2.8M
2022-11-02 787.00 798.00 784.00 792.00 3.5M
2022-11-01 795.00 795.00 776.00 785.00 3.5M
2022-10-31 770.00 786.00 767.00 786.00 4.8M
2022-10-28 748.00 759.00 744.00 753.00 4.2M
2022-10-27 757.00 757.00 747.00 751.00 1.6M
2022-10-26 756.00 757.00 746.00 747.00 2.5M
2022-10-25 744.00 753.00 741.00 753.00 1.8M
2022-10-24 740.00 743.00 735.00 737.00 1.7M
2022-10-21 731.00 737.00 729.00 729.00 1.6M
2022-10-20 741.00 746.00 740.00 741.00 1.3M
2022-10-19 743.00 748.00 741.00 746.00 1.3M
2022-10-18 748.00 748.00 734.00 741.00 1.4M
2022-10-17 731.00 747.00 731.00 741.00 1.6M
2022-10-14 738.00 743.00 730.00 738.00 2.2M
2022-10-13 723.00 732.00 720.00 728.00 1.7M
2022-10-12 730.00 734.00 724.00 725.00 2.0M
2022-10-11 738.00 740.00 730.00 734.00 2.1M
2022-10-07 743.00 752.00 742.00 749.00 1.7M
2022-10-06 759.00 763.00 754.00 754.00 2.3M
2022-10-05 754.00 759.00 746.00 748.00 3.1M
2022-10-04 732.00 743.00 729.00 740.00 2.6M
2022-10-03 705.00 720.00 701.00 720.00 2.0M
2022-09-30 723.00 725.00 705.00 707.00 3.4M
2022-09-29 731.00 734.00 720.00 727.00 2.6M
2022-09-28 732.00 738.00 720.00 733.00 3.3M
2022-09-27 740.00 749.00 738.00 740.00 2.3M
2022-09-26 752.00 755.00 724.00 729.00 3.5M
2022-09-22 754.00 761.00 749.00 760.00 2.2M
2022-09-21 767.00 769.00 760.00 763.00 2.1M
2022-09-20 778.00 785.00 772.00 777.00 2.1M
2022-09-16 771.00 772.00 764.00 768.00 1.8M
2022-09-15 767.00 773.00 764.00 773.00 1.4M
2022-09-14 765.00 775.00 762.00 770.00 1.8M
2022-09-13 783.00 786.00 775.00 783.00 1.4M
2022-09-12 785.00 790.00 776.00 778.00 1.5M
2022-09-09 778.00 780.00 771.00 779.00 3.0M
2022-09-08 754.00 776.00 753.00 772.00 3.0M
2022-09-07 747.00 751.00 743.00 749.00 1.8M
2022-09-06 750.00 755.00 747.00 753.00 1.3M
2022-09-05 755.00 759.00 749.00 753.00 1.3M
2022-09-02 749.00 753.00 745.00 750.00 1.2M
2022-09-01 752.00 755.00 745.00 752.00 1.8M
2022-08-31 755.00 764.00 754.00 758.00 2.2M
2022-08-30 769.00 770.00 763.00 766.00 4.1M
2022-08-29 750.00 759.00 749.00 758.00 2.4M
2022-08-26 774.00 776.00 770.00 770.00 1.3M
2022-08-25 776.00 777.00 769.00 772.00 1.6M
2022-08-24 775.00 784.00 772.00 778.00 1.8M
2022-08-23 767.00 774.00 766.00 770.00 1.2M
2022-08-22 770.00 778.00 767.00 777.00 1.1M
2022-08-19 779.00 782.00 774.00 780.00 1.6M
2022-08-18 772.00 774.00 768.00 772.00 1.6M
2022-08-17 783.00 785.00 774.00 781.00 1.8M
2022-08-16 777.00 777.00 766.00 770.00 1.8M
2022-08-15 780.00 785.00 776.00 783.00 1.4M
2022-08-12 779.00 788.00 773.00 782.00 3.3M
2022-08-10 757.00 767.00 749.00 766.00 1.7M
2022-08-09 765.00 767.00 749.00 754.00 1.9M
2022-08-08 750.00 765.00 749.00 761.00 2.2M
2022-08-05 736.00 751.00 732.00 750.00 1.6M
2022-08-04 756.00 756.00 735.00 739.00 2.7M
2022-08-03 744.00 761.00 744.00 755.00 3.0M
2022-08-02 749.00 749.00 736.00 746.00 2.4M
2022-08-01 772.00 776.00 752.00 756.00 3.8M
2022-07-29 750.00 751.00 738.00 742.00 3.9M
2022-07-28 761.00 763.00 751.00 754.00 1.9M
2022-07-27 752.00 761.00 749.00 758.00 1.9M
2022-07-26 749.00 761.00 748.00 756.00 2.2M
2022-07-25 758.00 765.00 743.00 744.00 2.2M
2022-07-22 757.00 766.00 751.00 762.00 2.0M
2022-07-21 748.00 760.00 748.00 758.00 1.6M
2022-07-20 749.00 758.00 744.00 755.00 2.7M
2022-07-19 734.00 739.00 730.00 735.00 1.7M
2022-07-15 728.00 731.00 716.00 724.00 2.0M
2022-07-14 721.00 728.00 716.00 723.00 1.6M
2022-07-13 723.00 727.00 719.00 722.00 1.7M
2022-07-12 725.00 727.00 709.00 711.00 2.3M
2022-07-11 736.00 736.00 728.00 734.00 1.8M
2022-07-08 718.00 733.00 717.00 723.00 3.1M
2022-07-07 712.00 719.00 696.00 714.00 3.4M
2022-07-06 702.00 713.00 698.00 704.00 3.7M
2022-07-05 738.00 738.00 726.00 732.00 2.0M
2022-07-04 722.00 728.00 717.00 726.00 1.7M
2022-07-01 730.00 736.00 714.00 720.00 3.7M
2022-06-30 738.00 738.00 727.00 730.00 3.3M
2022-06-29 759.00 759.00 745.00 745.00 2.6M
2022-06-28 760.00 764.00 756.00 763.00 2.1M
2022-06-27 762.00 764.00 754.00 755.00 2.1M
2022-06-24 732.00 745.00 726.00 742.00 1.9M
2022-06-23 741.00 747.00 736.00 740.00 1.8M
2022-06-22 763.00 764.00 743.00 743.00 2.1M
2022-06-21 749.00 759.00 747.00 751.00 1.8M
2022-06-20 758.00 758.00 732.00 740.00 1.8M
2022-06-17 741.00 753.00 739.00 749.00 2.7M
2022-06-16 768.00 781.00 766.00 771.00 1.3M
2022-06-15 780.00 780.00 763.00 763.00 1.6M
2022-06-14 754.00 773.00 754.00 771.00 1.8M
2022-06-13 753.00 770.00 751.00 769.00 2.3M
2022-06-10 788.00 788.00 775.00 780.00 2.4M
2022-06-09 790.00 802.00 787.00 794.00 2.1M
2022-06-08 787.00 797.00 785.00 789.00 2.9M
2022-06-07 794.00 803.00 787.00 795.00 2.9M
2022-06-06 778.00 788.00 773.00 786.00 2.0M
2022-06-03 776.00 779.00 768.00 778.00 2.1M
2022-06-02 774.00 776.00 766.00 771.00 1.8M
2022-06-01 730.00 775.00 730.00 774.00 4.2M
2022-05-31 740.00 744.00 733.00 733.00 3.6M
2022-05-30 743.00 752.00 739.00 750.00 2.6M
2022-05-27 742.00 747.00 737.00 740.00 1.6M
2022-05-26 739.00 744.00 731.00 731.00 1.6M
2022-05-25 736.00 740.00 730.00 735.00 1.5M
2022-05-24 744.00 746.00 732.00 735.00 1.4M
2022-05-23 749.00 756.00 733.00 738.00 2.1M
2022-05-20 743.00 760.00 739.00 748.00 3.9M
2022-05-19 709.00 729.00 707.00 728.00 2.2M
2022-05-18 737.00 739.00 728.00 732.00 2.2M
2022-05-17 725.00 730.00 719.00 728.00 1.6M
2022-05-16 741.00 742.00 723.00 726.00 1.9M
2022-05-13 712.00 735.00 708.00 735.00 3.7M
2022-05-12 695.00 714.00 692.00 707.00 2.8M
2022-05-11 710.00 711.00 680.00 700.00 6.2M
2022-05-10 717.00 732.00 713.00 727.00 2.7M
2022-05-09 737.00 742.00 723.00 725.00 2.7M
2022-05-06 725.00 744.00 721.00 742.00 3.0M
2022-05-02 719.00 733.00 716.00 724.00 2.5M
2022-04-28 697.00 719.00 696.00 719.00 3.2M
2022-04-27 687.00 696.00 687.00 690.00 2.9M
2022-04-26 710.00 715.00 708.00 709.00 2.3M
2022-04-25 704.00 713.00 702.00 706.00 2.2M
2022-04-22 709.00 723.00 708.00 721.00 2.8M
2022-04-21 725.00 737.00 724.00 733.00 2.0M
2022-04-20 721.00 726.00 717.00 721.00 1.7M
2022-04-19 719.00 724.00 710.00 723.00 1.8M
2022-04-18 708.00 716.00 701.00 707.00 1.2M
2022-04-15 710.00 715.00 704.00 712.00 1.4M
2022-04-14 694.00 713.00 693.00 711.00 1.8M
2022-04-13 693.00 704.00 691.00 703.00 1.7M
2022-04-12 707.00 707.00 688.00 688.00 2.5M
2022-04-11 696.00 710.00 696.00 706.00 1.8M
2022-04-08 715.00 718.00 695.00 704.00 2.7M
2022-04-07 705.00 709.00 697.00 706.00 2.5M
2022-04-06 730.00 731.00 717.00 719.00 2.4M
2022-04-05 743.00 749.00 728.00 733.00 2.8M
2022-04-04 735.00 737.00 729.00 733.00 1.1M
2022-04-01 730.00 739.00 723.00 733.00 1.7M
2022-03-31 732.00 745.00 727.00 736.00 3.3M
2022-03-30 745.00 751.00 736.00 745.00 3.1M
2022-03-29 759.00 774.00 754.00 767.00 4.5M
2022-03-28 763.00 764.00 750.00 758.00 2.3M
2022-03-25 758.00 761.00 748.00 760.00 2.1M
2022-03-24 744.00 752.00 735.00 751.00 3.0M
2022-03-23 746.00 760.00 743.00 756.00 3.6M
2022-03-22 724.00 740.00 724.00 736.00 3.7M
2022-03-18 702.00 716.00 701.00 716.00 3.3M
2022-03-17 713.00 719.00 705.00 713.00 2.5M
2022-03-16 689.00 695.00 682.00 692.00 2.7M
2022-03-15 680.00 691.00 674.00 686.00 2.4M
2022-03-14 669.00 686.00 667.00 680.00 3.2M
2022-03-11 652.00 662.00 648.00 662.00 2.9M
2022-03-10 655.00 664.00 651.00 662.00 3.2M
2022-03-09 640.00 652.00 635.00 635.00 3.0M
2022-03-08 631.00 654.00 630.00 631.00 4.9M
2022-03-07 675.00 676.00 642.00 644.00 7.4M
2022-03-04 705.00 709.00 689.00 695.00 3.6M
2022-03-03 720.00 722.00 709.00 713.00 2.8M
2022-03-02 721.00 726.00 711.00 711.00 2.9M
2022-03-01 750.00 752.00 738.00 741.00 1.9M
2022-02-28 736.00 746.00 735.00 744.00 3.0M
2022-02-25 721.00 734.00 721.00 731.00 2.7M
2022-02-24 733.00 736.00 708.00 718.00 4.0M
2022-02-22 728.00 736.00 724.00 734.00 2.8M
2022-02-21 737.00 745.00 732.00 738.00 1.8M
2022-02-18 745.00 756.00 745.00 748.00 2.2M
2022-02-17 755.00 761.00 748.00 756.00 2.2M
2022-02-16 754.00 757.00 747.00 751.00 2.5M
2022-02-15 751.00 766.00 734.00 739.00 3.4M
2022-02-14 734.00 743.00 728.00 736.00 3.1M
2022-02-10 764.00 773.00 747.00 749.00 3.5M
2022-02-09 747.00 768.00 745.00 765.00 3.7M
2022-02-08 747.00 758.00 743.00 747.00 2.5M
2022-02-07 734.00 750.00 719.00 747.00 4.2M
2022-02-04 729.00 735.00 722.00 732.00 3.3M
2022-02-03 710.00 729.00 702.00 729.00 4.3M
2022-02-02 695.00 727.00 688.00 721.00 8.6M
2022-02-01 736.00 737.00 688.00 694.00 14.6M
2022-01-31 760.00 783.00 760.00 777.00 3.8M
2022-01-28 765.00 784.00 765.00 780.00 3.6M
2022-01-27 779.00 787.00 747.00 753.00 4.8M
2022-01-26 782.00 784.00 771.00 774.00 2.8M
2022-01-25 781.00 781.00 759.00 772.00 3.1M
2022-01-24 786.00 791.00 772.00 783.00 2.1M
2022-01-21 770.00 781.00 759.00 779.00 2.4M
2022-01-20 771.00 790.00 769.00 785.00 3.4M
2022-01-19 791.00 806.00 782.00 786.00 3.2M
2022-01-18 817.00 828.00 803.00 805.00 2.6M
2022-01-17 815.00 834.00 814.00 815.00 1.9M
2022-01-14 821.00 822.00 802.00 814.00 3.2M
2022-01-13 837.00 837.00 823.00 831.00 2.9M
2022-01-12 814.00 838.00 814.00 835.00 4.0M
2022-01-11 810.00 824.00 805.00 806.00 3.5M
2022-01-07 790.00 819.00 790.00 814.00 5.7M
2022-01-06 795.00 809.00 788.00 790.00 4.7M
2022-01-05 771.00 798.00 771.00 798.00 5.5M
2022-01-04 748.00 760.00 742.00 756.00 2.9M