Xiamen Jihong Co Ltd

2603
🏛️ 香港 →
17.78
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
2025-09-26 20.40 20.40 17.78 17.78 16.0M
2025-09-25 18.40 18.74 17.90 17.95 0.7M
2025-09-24 17.85 18.50 17.67 18.40 1.0M
2025-09-23 18.39 18.39 17.14 17.85 1.3M
2025-09-22 18.47 19.00 18.21 18.39 1.3M
2025-09-19 18.13 18.78 17.91 18.47 0.8M
2025-09-18 17.63 19.10 17.63 18.13 2.2M
2025-09-17 18.04 18.75 17.47 17.66 2.5M
2025-09-16 17.98 18.14 17.75 18.04 0.8M
2025-09-15 17.86 18.03 17.62 17.98 0.6M
2025-09-12 18.10 18.55 17.75 17.86 0.8M
2025-09-11 18.00 18.10 17.70 18.10 0.6M
2025-09-10 18.20 18.20 17.75 18.00 0.7M
2025-09-09 17.74 18.35 17.68 18.20 0.7M
2025-09-08 17.74 17.89 17.47 17.74 0.6M
2025-09-05 17.47 17.80 17.33 17.74 0.8M
2025-09-04 18.22 18.27 16.80 17.47 1.1M
2025-09-03 17.49 18.32 17.49 18.22 1.2M
2025-09-02 17.69 17.89 17.32 17.50 1.0M
2025-09-01 18.05 18.05 17.35 17.69 1.2M
2025-08-29 18.38 18.43 17.84 18.05 1.3M
2025-08-28 18.42 18.57 17.70 18.38 1.8M
2025-08-27 18.77 19.00 17.84 18.42 2.6M
2025-08-26 18.35 19.40 18.10 18.77 4.2M
2025-08-25 17.20 18.82 17.20 18.33 3.2M
2025-08-22 17.61 17.63 17.12 17.29 1.8M
2025-08-21 17.00 17.99 17.00 17.55 2.5M
2025-08-20 16.31 17.28 16.20 17.10 1.4M
2025-08-19 16.69 16.71 16.20 16.31 1.0M
2025-08-18 17.01 17.30 16.60 16.69 1.2M
2025-08-15 16.35 17.19 16.35 17.01 0.7M
2025-08-14 16.88 16.94 16.31 16.43 1.0M
2025-08-13 16.92 17.47 16.77 16.88 0.9M
2025-08-12 17.28 17.42 16.80 16.93 0.9M
2025-08-11 17.60 18.10 17.20 17.28 1.0M
2025-08-08 17.44 17.71 16.98 17.60 0.7M
2025-08-07 17.25 17.79 17.00 17.44 0.8M
2025-08-06 17.40 18.10 17.20 17.30 1.8M
2025-08-05 16.85 18.00 16.67 17.53 2.5M
2025-08-04 16.16 17.00 15.93 16.86 1.2M
2025-08-01 16.50 16.96 16.10 16.16 0.9M
2025-07-31 17.00 17.08 16.12 16.54 1.5M
2025-07-30 16.00 17.10 15.56 17.00 2.6M
2025-07-29 16.30 16.48 15.84 16.06 1.7M
2025-07-28 17.20 17.42 16.12 16.32 3.3M
2025-07-25 14.76 18.38 14.76 17.02 27.4M
2025-07-24 13.80 14.88 13.80 14.76 2.1M
2025-07-23 13.70 14.06 13.50 13.86 0.9M
2025-07-22 13.54 13.74 13.50 13.74 0.8M
2025-07-21 13.70 13.78 13.40 13.54 1.2M
2025-07-18 13.96 14.18 13.68 13.78 1.2M
2025-07-17 14.20 14.88 13.70 13.96 4.5M
2025-07-16 13.90 14.60 13.74 14.24 2.9M
2025-07-15 13.68 14.10 13.62 13.86 1.6M
2025-07-14 13.56 13.84 13.40 13.68 0.9M
2025-07-11 13.80 14.16 13.52 13.56 1.7M
2025-07-10 13.90 14.18 13.38 13.84 3.0M
2025-07-09 13.82 14.28 13.32 13.90 5.4M
2025-07-08 14.30 14.86 13.80 13.86 9.3M
2025-07-07 13.02 14.66 13.02 14.60 18.8M
2025-07-04 12.72 13.60 12.70 13.08 6.1M
2025-07-03 14.08 14.30 12.56 12.82 8.2M
2025-07-02 12.30 13.30 11.70 12.80 20.1M
2025-06-30 11.80 13.24 11.48 12.62 12.5M
2025-06-27 11.88 12.60 11.52 11.82 8.5M
2025-06-26 11.10 15.18 11.10 11.80 26.7M
2025-06-25 10.70 11.20 10.66 11.16 2.0M
2025-06-24 10.30 10.90 10.30 10.76 1.9M
2025-06-23 10.22 10.36 10.00 10.36 1.2M
2025-06-20 9.99 10.06 9.93 10.02 1.1M
2025-06-19 10.06 10.18 9.94 9.98 1.1M
2025-06-18 10.20 10.34 10.02 10.10 0.9M
2025-06-17 10.48 10.48 10.00 10.20 1.3M
2025-06-16 9.83 10.42 9.83 10.28 2.2M
2025-06-13 10.06 10.18 9.75 9.85 1.5M
2025-06-12 9.87 10.06 9.87 10.06 1.4M
2025-06-11 9.73 9.93 9.73 9.87 1.5M
2025-06-10 9.90 10.12 9.75 9.80 1.8M
2025-06-09 9.72 9.87 9.72 9.81 1.6M
2025-06-06 9.88 9.93 9.65 9.70 1.2M
2025-06-05 10.00 10.02 9.83 9.88 1.9M
2025-06-04 10.04 10.16 9.82 10.02 2.1M
2025-06-03 10.10 10.22 9.90 10.00 2.7M
2025-06-02 9.71 10.30 9.71 10.28 0.9M
2025-05-30 10.16 10.20 9.63 9.71 3.5M
2025-05-29 10.04 10.48 10.02 10.12 5.4M
2025-05-28 10.90 10.98 9.96 10.04 12.0M
2025-05-27 11.00 12.46 10.20 10.68 56.7M