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
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
2023-12-29 764.90 767.50 759.00 763.00 1.4M
2023-12-28 756.60 764.50 756.00 764.50 0.8M
2023-12-27 760.00 764.40 759.10 763.00 1.4M
2023-12-26 759.70 761.60 753.50 757.40 1.3M
2023-12-25 761.20 762.20 757.00 758.60 1.2M
2023-12-22 758.90 759.30 752.10 755.30 1.6M
2023-12-21 755.00 760.50 751.40 754.70 1.7M
2023-12-20 750.80 762.50 750.60 759.50 2.0M
2023-12-19 739.00 745.80 731.20 744.80 2.4M
2023-12-18 739.00 744.30 735.00 742.70 1.1M
2023-12-15 743.10 750.00 738.00 748.20 1.8M
2023-12-14 748.00 750.40 733.10 738.20 1.8M
2023-12-13 755.70 758.50 750.50 752.00 1.5M
2023-12-12 763.60 763.60 753.30 755.40 1.6M
2023-12-11 762.20 762.70 756.20 760.60 1.4M
2023-12-08 760.70 763.00 746.40 749.50 2.9M
2023-12-07 771.40 778.30 764.40 766.30 1.8M
2023-12-06 768.00 780.00 767.00 778.60 1.3M
2023-12-05 769.60 773.10 767.50 769.90 1.7M
2023-12-04 773.00 777.40 765.90 769.70 1.6M
2023-12-01 786.20 787.00 777.60 777.60 1.9M
2023-11-30 765.00 776.00 764.00 775.10 4.1M
2023-11-29 774.00 776.40 768.30 771.40 2.4M
2023-11-28 794.70 796.30 784.40 785.10 1.6M
2023-11-27 806.00 806.00 792.50 795.60 1.6M
2023-11-24 795.00 802.00 794.00 798.30 1.8M
2023-11-22 780.00 787.30 777.00 784.70 1.5M
2023-11-21 783.00 785.00 775.30 782.00 3.0M
2023-11-20 807.90 810.10 791.40 791.80 1.5M
2023-11-17 798.20 803.10 793.50 803.10 2.0M
2023-11-16 815.80 817.00 800.50 804.00 2.1M
2023-11-15 804.80 816.60 801.40 815.30 2.5M
2023-11-14 795.00 800.40 792.50 795.50 1.3M
2023-11-13 805.00 805.00 791.70 794.50 1.8M
2023-11-10 795.00 798.80 787.60 798.80 1.4M
2023-11-09 791.00 796.90 781.60 795.10 2.1M
2023-11-08 800.00 807.80 773.70 785.00 3.1M
2023-11-07 823.40 823.40 803.10 805.60 2.5M
2023-11-06 809.90 832.60 809.70 824.30 3.9M
2023-11-02 793.10 800.70 784.90 791.80 4.1M
2023-11-01 760.30 782.90 757.30 780.40 5.3M
2023-10-31 811.00 811.60 790.40 805.30 3.0M
2023-10-30 819.90 819.90 798.40 800.80 5.6M
2023-10-27 809.40 824.80 809.40 823.30 2.2M
2023-10-26 804.80 813.60 802.30 803.80 2.0M
2023-10-25 816.30 822.80 812.00 812.70 1.8M
2023-10-24 808.00 815.10 788.30 810.20 2.9M
2023-10-23 821.80 823.40 816.20 816.20 1.5M
2023-10-20 832.10 832.10 817.80 821.20 2.2M
2023-10-19 830.00 834.00 823.40 831.30 1.5M
2023-10-18 857.40 857.40 835.10 841.90 2.2M
2023-10-17 856.50 860.00 839.10 850.00 1.8M
2023-10-16 851.00 854.30 839.10 842.10 3.3M
2023-10-13 858.20 861.00 853.80 857.70 2.6M
2023-10-12 845.00 861.50 841.90 859.70 2.5M
2023-10-11 833.00 839.80 830.30 835.40 1.3M
2023-10-10 840.10 843.90 831.90 835.40 2.0M
2023-10-06 816.50 822.20 809.00 816.60 2.3M
2023-10-05 812.80 819.00 803.50 815.30 3.3M
2023-10-04 802.50 815.60 800.10 802.20 3.4M
2023-10-03 844.10 844.50 816.10 816.70 3.5M
2023-10-02 851.70 871.40 850.40 850.40 3.6M
2023-09-29 853.70 858.90 838.20 841.20 2.6M
2023-09-28 855.70 862.90 846.50 851.50 5.7M
2023-09-27 873.00 874.00 860.20 873.80 2.8M
2023-09-26 880.40 883.00 876.20 877.60 2.0M
2023-09-25 886.80 886.80 875.60 880.50 1.9M
2023-09-22 863.10 876.80 858.20 874.10 2.2M
2023-09-21 885.00 888.40 873.80 876.40 2.4M
2023-09-20 885.00 889.50 876.50 877.80 2.2M
2023-09-19 873.60 882.40 870.10 881.30 1.8M
2023-09-15 870.00 876.10 865.10 872.60 3.8M
2023-09-14 867.10 868.20 858.20 862.60 2.1M
2023-09-13 861.10 866.60 855.70 860.10 1.7M
2023-09-12 849.50 859.90 848.00 857.90 1.6M
2023-09-11 845.70 854.30 842.80 847.20 1.7M
2023-09-08 854.10 859.90 847.30 848.00 3.0M
2023-09-07 871.80 875.80 867.20 869.10 2.0M
2023-09-06 865.40 878.90 865.40 874.20 2.5M
2023-09-05 862.30 866.50 853.50 863.10 1.7M
2023-09-04 855.00 860.20 851.90 859.80 1.4M
2023-09-01 848.00 854.10 844.40 851.10 2.1M
2023-08-31 843.00 850.80 841.10 849.30 2.8M
2023-08-30 829.00 837.00 828.60 837.00 1.9M
2023-08-29 822.10 829.00 822.10 826.30 1.6M
2023-08-28 811.00 821.30 811.00 821.20 1.4M
2023-08-25 802.00 807.90 800.50 805.50 1.7M
2023-08-24 804.40 817.30 802.50 813.20 2.2M
2023-08-23 808.80 815.10 805.80 815.10 1.9M
2023-08-22 808.10 812.10 806.20 809.70 1.9M
2023-08-21 809.10 815.60 807.40 807.40 2.3M
2023-08-18 809.30 818.70 806.50 814.30 1.4M
2023-08-17 817.70 820.40 799.10 817.00 3.7M
2023-08-16 830.40 833.60 823.20 823.20 2.3M
2023-08-15 848.50 852.40 845.20 845.20 1.7M
2023-08-14 856.00 860.60 843.80 848.00 1.7M
2023-08-10 842.00 856.50 841.20 855.00 1.6M
2023-08-09 857.30 858.50 843.10 847.60 2.6M
2023-08-08 866.00 873.20 861.00 862.40 1.9M
2023-08-07 848.60 863.20 844.10 862.80 2.6M
2023-08-04 855.20 866.40 851.30 863.10 2.8M
2023-08-03 865.30 867.90 855.60 855.80 3.5M
2023-08-02 871.10 884.00 865.10 875.50 2.8M
2023-08-01 871.90 881.20 857.20 877.00 6.9M
2023-07-31 920.00 924.90 911.30 918.90 2.3M
2023-07-28 897.00 910.20 886.30 905.50 2.5M
2023-07-27 906.80 913.30 904.60 910.00 1.4M
2023-07-26 919.00 919.40 905.60 910.80 1.7M
2023-07-25 910.00 916.70 904.70 916.50 1.4M
2023-07-24 898.70 911.00 896.80 909.60 1.7M
2023-07-21 891.20 896.00 883.10 889.90 1.0M
2023-07-20 892.40 900.30 887.20 888.00 1.4M
2023-07-19 884.00 890.50 882.20 889.70 1.0M
2023-07-18 867.30 881.10 866.00 876.10 1.3M
2023-07-14 876.30 884.50 865.10 870.20 2.1M
2023-07-13 883.00 887.80 874.70 876.20 2.4M
2023-07-12 902.30 902.90 876.00 882.20 1.5M
2023-07-11 899.40 901.50 887.60 888.90 1.9M
2023-07-10 908.00 908.00 889.80 896.10 2.2M
2023-07-07 900.60 907.80 896.20 896.40 2.3M
2023-07-06 910.00 919.80 902.90 906.70 2.1M
2023-07-05 912.40 916.30 902.10 916.30 1.8M
2023-07-04 921.00 925.80 915.50 917.50 1.7M
2023-07-03 921.00 931.60 921.00 926.00 2.5M
2023-06-30 914.90 919.90 910.10 917.40 2.4M
2023-06-29 912.90 915.20 906.40 910.00 1.4M
2023-06-28 897.30 911.70 891.30 910.80 2.3M
2023-06-27 889.30 890.50 880.10 888.20 1.5M
2023-06-26 879.00 890.30 873.50 881.90 2.1M
2023-06-23 893.30 898.00 873.00 877.60 2.1M
2023-06-22 895.00 899.50 891.20 895.90 1.4M
2023-06-21 874.70 897.50 873.00 895.80 1.4M
2023-06-20 891.00 892.30 883.00 887.70 1.5M
2023-06-19 906.00 906.30 883.10 887.30 2.5M
2023-06-16 911.40 912.00 901.00 903.60 5.1M
2023-06-15 896.00 904.00 890.70 897.80 2.4M
2023-06-14 890.30 898.80 887.50 896.10 3.0M
2023-06-13 865.00 881.30 861.90 880.60 3.8M
2023-06-12 863.60 864.20 850.80 853.10 1.4M
2023-06-09 850.00 860.90 847.20 856.30 2.6M
2023-06-08 859.80 867.00 846.80 849.90 1.9M
2023-06-07 862.90 864.20 850.60 851.20 2.5M
2023-06-06 846.90 858.30 842.70 857.70 1.7M
2023-06-05 850.00 856.60 849.70 854.50 2.5M
2023-06-02 840.00 841.00 833.00 837.00 1.8M
2023-06-01 841.00 844.00 832.00 836.00 2.2M
2023-05-31 854.00 857.00 841.00 845.00 2.5M
2023-05-30 865.00 865.00 856.00 860.00 1.2M
2023-05-29 867.00 874.00 865.00 865.00 1.5M
2023-05-26 868.00 871.00 856.00 856.00 1.3M
2023-05-25 858.00 868.00 849.00 866.00 1.6M
2023-05-24 871.00 873.00 863.00 863.00 2.2M
2023-05-23 864.00 874.00 862.00 868.00 2.1M
2023-05-22 863.00 867.00 856.00 863.00 3.1M
2023-05-19 870.00 873.00 865.00 867.00 3.0M
2023-05-18 870.00 874.00 867.00 869.00 2.4M
2023-05-17 877.00 881.00 861.00 864.00 3.7M
2023-05-16 878.00 883.00 871.00 878.00 4.7M
2023-05-15 860.00 897.00 857.00 881.00 11.2M
2023-05-12 771.00 786.00 771.00 776.00 2.5M
2023-05-11 778.00 782.00 772.00 778.00 1.5M
2023-05-10 785.00 786.00 776.00 783.00 1.8M
2023-05-09 779.00 788.00 773.00 785.00 2.2M
2023-05-08 768.00 778.00 766.00 775.00 1.4M
2023-05-02 780.00 781.00 772.00 776.00 1.2M
2023-05-01 776.00 784.00 773.00 783.00 2.4M
2023-04-28 756.00 767.00 752.00 764.00 2.8M
2023-04-27 742.00 756.00 741.00 753.00 2.6M
2023-04-26 749.00 751.00 736.00 739.00 2.3M
2023-04-25 761.00 762.00 752.00 755.00 1.8M
2023-04-24 759.00 761.00 754.00 759.00 1.1M
2023-04-21 756.00 758.00 753.00 756.00 1.1M
2023-04-20 751.00 760.00 750.00 759.00 1.0M
2023-04-19 751.00 757.00 749.00 756.00 1.9M
2023-04-18 760.00 761.00 754.00 758.00 1.5M
2023-04-17 752.00 756.00 750.00 755.00 1.7M
2023-04-14 749.00 749.00 744.00 745.00 1.9M
2023-04-13 752.00 753.00 745.00 751.00 1.2M
2023-04-12 756.00 760.00 753.00 753.00 1.4M
2023-04-11 748.00 751.00 744.00 748.00 1.3M
2023-04-10 743.00 747.00 738.00 741.00 1.1M
2023-04-07 729.00 739.00 729.00 736.00 1.1M
2023-04-06 740.00 741.00 731.00 732.00 2.5M
2023-04-05 755.00 759.00 748.00 750.00 2.3M
2023-04-04 769.00 769.00 762.00 766.00 1.7M
2023-04-03 769.00 771.00 762.00 766.00 2.2M
2023-03-31 743.00 763.00 742.00 756.00 4.3M
2023-03-30 740.00 746.00 733.00 742.00 2.0M
2023-03-29 748.00 755.00 743.00 754.00 2.4M
2023-03-28 740.00 746.00 739.00 742.00 1.8M
2023-03-27 736.00 737.00 729.00 734.00 1.5M
2023-03-24 732.00 737.00 730.00 731.00 2.5M
2023-03-23 715.00 737.00 714.00 734.00 3.1M
2023-03-22 720.00 725.00 714.00 722.00 2.7M
2023-03-20 702.00 713.00 701.00 705.00 2.2M
2023-03-17 722.00 724.00 708.00 711.00 3.2M
2023-03-16 707.00 716.00 704.00 715.00 2.8M
2023-03-15 737.00 742.00 730.00 735.00 1.9M
2023-03-14 740.00 740.00 720.00 727.00 3.5M
2023-03-13 766.00 768.00 753.00 755.00 2.6M
2023-03-10 781.00 789.00 780.00 784.00 2.4M
2023-03-09 790.00 794.00 786.00 788.00 1.7M
2023-03-08 774.00 789.00 773.00 787.00 2.2M
2023-03-07 778.00 785.00 776.00 778.00 3.2M
2023-03-06 765.00 768.00 761.00 763.00 1.5M
2023-03-03 760.00 763.00 757.00 761.00 2.1M
2023-03-02 767.00 769.00 759.00 760.00 1.9M
2023-03-01 750.00 767.00 750.00 765.00 2.1M
2023-02-28 760.00 761.00 751.00 754.00 2.1M
2023-02-27 747.00 761.00 747.00 758.00 1.9M
2023-02-24 745.00 752.00 744.00 745.00 1.2M
2023-02-22 752.00 755.00 740.00 741.00 2.4M
2023-02-21 744.00 757.00 744.00 755.00 2.1M
2023-02-20 747.00 751.00 742.00 746.00 1.7M
2023-02-17 735.00 743.00 734.00 741.00 1.6M
2023-02-16 738.00 743.00 736.00 741.00 2.2M
2023-02-15 732.00 739.00 732.00 733.00 2.0M
2023-02-14 729.00 730.00 721.00 725.00 1.6M
2023-02-13 720.00 725.00 714.00 724.00 1.5M
2023-02-10 723.00 727.00 718.00 721.00 2.3M
2023-02-09 716.00 720.00 714.00 718.00 3.3M
2023-02-08 727.00 731.00 718.00 724.00 1.9M
2023-02-07 734.00 734.00 724.00 727.00 1.9M
2023-02-06 720.00 736.00 720.00 728.00 3.8M
2023-02-03 705.00 728.00 704.00 726.00 5.7M
2023-02-02 686.00 707.00 686.00 702.00 7.2M
2023-02-01 729.00 732.00 722.00 731.00 4.3M
2023-01-31 725.00 729.00 723.00 728.00 2.5M
2023-01-30 724.00 727.00 720.00 725.00 2.1M
2023-01-27 725.00 726.00 720.00 724.00 1.4M
2023-01-26 725.00 727.00 719.00 725.00 2.0M
2023-01-25 720.00 727.00 718.00 725.00 2.0M
2023-01-24 714.00 720.00 711.00 719.00 2.1M
2023-01-23 710.00 711.00 703.00 708.00 2.0M
2023-01-20 696.00 703.00 692.00 702.00 1.9M
2023-01-19 700.00 702.00 693.00 695.00 1.6M
2023-01-18 692.00 709.00 691.00 706.00 2.1M
2023-01-17 688.00 696.00 688.00 694.00 1.9M
2023-01-16 695.00 695.00 681.00 685.00 2.7M
2023-01-13 700.00 706.00 698.00 701.00 2.1M
2023-01-12 704.00 709.00 702.00 703.00 1.9M
2023-01-11 699.00 704.00 698.00 701.00 1.9M
2023-01-10 699.00 701.00 693.00 696.00 2.3M
2023-01-06 695.00 703.00 694.00 700.00 2.0M
2023-01-05 695.00 696.00 691.00 696.00 1.7M
2023-01-04 695.00 700.00 689.00 695.00 1.7M