Fujian Jinsen Forestry Co Ltd (002679)

002679
🏛️ Chine →
10.60
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 10.43 10.55 10.35 10.49 1.1M
2022-12-29 10.69 10.69 10.42 10.43 1.5M
2022-12-28 10.97 11.01 10.63 10.68 1.8M
2022-12-27 10.97 11.02 10.82 10.98 1.4M
2022-12-26 11.05 11.06 10.88 10.97 1.9M
2022-12-23 10.81 11.05 10.71 10.85 2.0M
2022-12-22 10.65 11.07 10.65 10.82 2.6M
2022-12-21 10.84 10.88 10.64 10.67 1.4M
2022-12-20 10.78 10.89 10.65 10.88 1.8M
2022-12-19 11.12 11.24 10.71 10.77 3.1M
2022-12-16 11.47 11.47 11.09 11.17 4.9M
2022-12-15 11.26 11.69 11.06 11.60 6.3M
2022-12-14 11.35 11.48 11.12 11.25 1.9M
2022-12-13 11.05 11.43 10.99 11.35 2.6M
2022-12-12 11.18 11.18 11.00 11.03 1.2M
2022-12-09 11.20 11.24 11.00 11.12 1.5M
2022-12-08 11.33 11.36 11.15 11.16 1.8M
2022-12-07 11.37 11.43 11.26 11.33 1.9M
2022-12-06 11.34 11.53 11.26 11.40 3.0M
2022-12-05 11.22 11.49 11.20 11.33 2.9M
2022-12-02 11.18 11.20 11.07 11.18 1.5M
2022-12-01 11.14 11.25 11.11 11.18 1.7M
2022-11-30 11.07 11.23 11.05 11.11 1.6M
2022-11-29 10.90 11.18 10.90 11.12 1.9M
2022-11-28 10.86 11.00 10.77 10.95 1.6M
2022-11-25 11.02 11.08 10.87 10.96 1.6M
2022-11-24 10.85 11.25 10.85 11.02 2.8M
2022-11-23 10.96 11.06 10.84 10.92 1.8M
2022-11-22 11.09 11.26 10.92 10.96 1.7M
2022-11-21 11.16 11.22 10.93 11.09 2.1M
2022-11-18 11.40 11.43 11.10 11.16 3.3M
2022-11-17 11.72 11.75 11.26 11.38 5.3M
2022-11-16 11.36 11.88 11.36 11.70 8.1M
2022-11-15 10.89 11.70 10.81 11.36 7.8M
2022-11-14 10.93 11.05 10.82 10.89 2.1M
2022-11-11 10.95 11.08 10.87 10.90 3.7M
2022-11-10 10.63 10.88 10.62 10.81 3.5M
2022-11-09 10.50 11.04 10.50 10.77 5.2M
2022-11-08 10.40 10.87 10.26 10.58 4.6M
2022-11-07 10.33 10.42 10.25 10.41 2.1M
2022-11-04 10.16 10.30 10.14 10.30 1.8M
2022-11-03 10.09 10.19 10.06 10.16 1.3M
2022-11-02 10.18 10.23 10.08 10.14 1.5M
2022-11-01 9.98 10.16 9.96 10.15 1.5M
2022-10-31 9.84 10.05 9.84 9.96 1.0M
2022-10-28 10.37 10.37 9.80 9.86 2.3M
2022-10-27 10.18 10.38 10.18 10.33 1.2M
2022-10-26 10.08 10.31 10.08 10.29 1.7M
2022-10-25 9.96 10.15 9.92 10.08 1.4M
2022-10-24 10.31 10.37 10.01 10.05 1.9M
2022-10-21 10.21 10.29 10.10 10.20 1.1M
2022-10-20 10.26 10.36 10.13 10.20 1.3M
2022-10-19 10.43 10.53 10.30 10.31 1.5M
2022-10-18 10.53 10.64 10.48 10.50 1.8M
2022-10-17 10.40 10.68 10.37 10.56 2.8M
2022-10-14 10.59 10.74 10.44 10.45 3.3M
2022-10-13 10.48 10.55 10.22 10.38 3.6M
2022-10-12 10.06 10.88 10.05 10.48 5.4M
2022-10-11 9.82 9.90 9.57 9.89 1.6M
2022-10-10 9.71 10.34 9.71 9.83 2.4M
2022-09-30 9.92 10.00 9.67 9.68 1.2M
2022-09-29 10.03 10.09 9.88 9.92 1.8M
2022-09-28 9.90 10.42 9.84 9.90 2.7M
2022-09-27 9.64 10.05 9.60 10.01 2.3M
2022-09-26 9.93 9.95 9.59 9.60 2.3M
2022-09-23 10.31 10.33 9.98 10.02 3.1M
2022-09-22 10.40 10.96 10.27 10.43 3.8M
2022-09-21 10.16 10.50 9.97 10.39 2.0M
2022-09-20 10.12 10.28 10.10 10.16 1.1M
2022-09-19 10.19 10.22 9.96 10.12 1.7M
2022-09-16 10.58 10.79 9.75 10.19 2.8M
2022-09-15 11.12 11.15 10.68 10.83 2.3M
2022-09-14 11.15 11.18 11.01 11.10 1.6M
2022-09-13 11.12 11.38 11.03 11.23 3.2M
2022-09-09 10.91 11.18 10.82 11.07 2.1M
2022-09-08 11.08 11.17 10.92 10.94 1.6M
2022-09-07 11.28 11.32 10.96 11.10 2.5M
2022-09-06 11.36 11.36 11.14 11.27 2.3M
2022-09-05 11.25 11.43 11.16 11.25 1.9M
2022-09-02 11.15 11.44 11.12 11.35 3.4M
2022-09-01 11.03 11.24 10.96 11.14 2.1M
2022-08-31 11.13 11.32 11.03 11.03 2.8M
2022-08-30 10.98 11.48 10.98 11.15 2.5M
2022-08-29 10.71 11.02 10.60 10.98 1.8M
2022-08-26 10.75 10.84 10.70 10.74 1.2M
2022-08-25 10.84 10.93 10.64 10.74 1.6M
2022-08-24 11.09 11.11 10.86 10.88 2.4M
2022-08-23 11.03 11.08 10.86 11.05 2.4M
2022-08-22 10.96 11.11 10.93 11.03 1.9M
2022-08-19 10.93 11.07 10.92 10.97 1.9M
2022-08-18 11.12 11.12 10.84 10.95 2.1M
2022-08-17 10.97 11.18 10.92 11.10 2.3M
2022-08-16 10.95 10.98 10.86 10.96 1.7M
2022-08-15 10.98 11.04 10.82 10.87 2.2M
2022-08-12 10.84 11.08 10.80 10.98 2.6M
2022-08-11 10.74 10.85 10.74 10.83 1.5M
2022-08-10 10.64 10.95 10.64 10.78 1.9M
2022-08-09 10.78 10.84 10.66 10.69 1.3M
2022-08-08 10.59 10.93 10.50 10.79 2.3M
2022-08-05 10.52 10.63 10.41 10.59 1.5M
2022-08-04 10.41 10.58 10.34 10.52 2.0M
2022-08-03 10.40 10.80 10.38 10.41 3.8M
2022-08-02 11.00 11.38 10.43 10.62 5.9M
2022-08-01 11.27 11.27 11.03 11.08 2.8M
2022-07-29 11.48 11.51 11.30 11.33 2.1M
2022-07-28 11.58 11.60 11.34 11.37 2.7M
2022-07-27 11.34 11.74 11.34 11.48 2.8M
2022-07-26 11.47 11.60 11.15 11.40 3.5M
2022-07-25 11.42 11.94 11.31 11.65 5.4M
2022-07-22 11.45 11.63 11.30 11.42 3.3M
2022-07-21 11.59 11.74 11.35 11.39 3.2M
2022-07-20 11.72 11.80 11.49 11.62 3.8M
2022-07-19 11.69 11.95 11.49 11.75 5.7M
2022-07-18 11.11 12.38 11.10 11.70 10.7M
2022-07-15 11.02 11.39 11.02 11.26 8.0M
2022-07-14 11.00 11.08 10.85 10.91 2.9M
2022-07-13 10.71 11.18 10.63 11.14 5.1M
2022-07-12 10.84 11.30 10.75 10.86 3.1M
2022-07-11 10.80 10.90 10.68 10.83 1.8M
2022-07-08 10.78 10.88 10.76 10.80 1.4M
2022-07-07 10.80 10.95 10.78 10.80 1.5M
2022-07-06 10.84 10.93 10.70 10.78 2.2M
2022-07-05 11.22 11.22 10.89 10.98 2.4M
2022-07-04 10.99 11.26 10.98 11.15 3.1M
2022-07-01 10.96 11.16 10.85 10.98 2.6M
2022-06-30 10.90 10.98 10.83 10.88 2.7M
2022-06-29 11.07 11.24 10.86 10.88 3.9M
2022-06-28 11.04 11.13 10.96 11.06 2.3M
2022-06-27 11.15 11.19 10.96 11.04 2.6M
2022-06-24 10.85 11.12 10.76 11.02 3.2M
2022-06-23 10.76 10.86 10.55 10.85 2.7M
2022-06-22 11.11 11.11 10.70 10.70 3.1M
2022-06-21 11.15 11.36 10.90 11.01 3.6M
2022-06-20 11.04 11.25 11.01 11.15 3.0M
2022-06-17 11.24 11.27 10.95 11.10 4.4M
2022-06-16 11.20 11.50 11.12 11.32 5.3M
2022-06-15 11.21 11.40 11.11 11.11 3.6M
2022-06-14 11.15 11.22 10.89 11.19 4.2M
2022-06-13 11.24 11.76 11.20 11.32 3.3M
2022-06-10 11.05 11.55 10.94 11.31 4.3M
2022-06-09 11.40 11.92 11.32 11.42 5.1M
2022-06-08 11.60 11.64 11.23 11.36 4.5M
2022-06-07 11.55 11.92 11.33 11.60 6.5M
2022-06-06 11.61 11.67 11.35 11.64 6.2M
2022-06-02 11.46 11.92 11.30 11.68 9.8M
2022-06-01 12.00 12.01 11.49 11.56 13.8M
2022-05-31 10.92 12.00 10.88 12.00 8.5M
2022-05-30 11.35 11.38 10.84 10.91 7.2M
2022-05-27 11.38 11.88 11.06 11.18 12.9M
2022-05-26 10.88 11.94 10.85 11.55 16.1M
2022-05-25 10.62 11.30 10.60 10.85 5.3M
2022-05-24 11.11 11.16 10.48 10.48 5.5M
2022-05-23 11.28 11.35 11.00 11.11 7.1M
2022-05-20 11.16 11.65 10.90 11.48 13.6M
2022-05-19 10.30 11.36 10.13 11.36 5.6M
2022-05-18 10.31 10.44 10.19 10.33 1.8M
2022-05-17 10.38 10.49 10.18 10.31 2.2M
2022-05-16 10.40 10.61 10.26 10.44 3.2M
2022-05-13 10.43 10.49 10.17 10.31 2.1M
2022-05-12 10.30 10.48 10.20 10.38 3.4M
2022-05-11 10.34 10.80 10.30 10.40 5.8M
2022-05-10 10.46 10.78 10.00 10.58 7.4M
2022-05-09 9.52 10.46 9.52 10.46 2.5M
2022-05-06 9.43 9.75 9.23 9.51 2.6M
2022-05-05 9.10 9.77 9.03 9.61 3.3M
2022-04-29 8.89 9.23 8.80 9.13 2.8M
2022-04-28 8.88 8.94 8.51 8.73 2.0M
2022-04-27 8.72 9.09 8.35 8.94 3.5M
2022-04-26 9.05 9.24 8.85 8.85 3.1M
2022-04-25 9.95 9.95 9.01 9.04 4.1M
2022-04-22 10.11 10.15 9.78 9.96 2.8M
2022-04-21 10.76 10.85 10.16 10.22 4.2M
2022-04-20 10.72 11.10 10.57 10.89 5.5M
2022-04-19 10.32 10.73 10.23 10.62 3.7M
2022-04-18 10.21 10.41 10.05 10.32 2.7M
2022-04-15 10.61 10.61 10.24 10.24 2.8M
2022-04-14 10.65 10.73 10.50 10.53 3.3M
2022-04-13 10.75 10.85 10.62 10.66 2.1M
2022-04-12 10.82 10.90 10.41 10.89 3.4M
2022-04-11 10.59 11.25 10.59 10.81 4.6M
2022-04-08 10.90 11.04 10.58 10.75 2.3M
2022-04-07 11.27 11.29 10.90 10.90 3.1M
2022-04-06 11.04 11.39 10.98 11.29 3.6M
2022-04-01 11.18 11.34 11.10 11.20 3.4M
2022-03-31 11.29 11.37 11.16 11.18 2.7M
2022-03-30 11.26 11.34 11.10 11.28 2.4M
2022-03-29 11.40 11.51 11.19 11.26 2.8M
2022-03-28 11.41 11.47 11.20 11.33 2.2M
2022-03-25 11.32 11.76 11.32 11.47 2.9M
2022-03-24 11.66 11.69 11.33 11.40 2.5M
2022-03-23 11.95 12.00 11.60 11.67 3.4M
2022-03-22 12.24 12.32 11.90 11.96 4.1M
2022-03-21 11.86 12.35 11.70 12.15 5.8M
2022-03-18 11.40 11.96 11.19 11.91 6.0M
2022-03-17 10.90 11.63 10.86 11.30 5.6M
2022-03-16 10.83 10.99 10.31 10.86 5.3M
2022-03-15 11.70 11.81 10.65 10.66 7.7M
2022-03-14 12.36 12.52 11.82 11.83 4.4M
2022-03-11 12.39 12.55 12.01 12.50 3.4M
2022-03-10 12.53 12.75 12.36 12.40 4.8M
2022-03-09 12.85 12.85 11.69 12.27 6.4M
2022-03-08 13.12 13.15 12.48 12.60 5.7M
2022-03-07 13.38 13.57 13.08 13.25 6.3M
2022-03-04 13.42 13.87 13.25 13.39 9.0M
2022-03-03 13.50 14.50 13.31 13.80 14.1M
2022-03-02 13.19 13.62 13.12 13.42 9.3M
2022-03-01 13.07 13.27 12.90 13.19 7.6M
2022-02-28 12.93 13.70 12.93 13.06 17.9M
2022-02-25 12.15 13.33 12.15 13.33 16.6M
2022-02-24 12.49 12.66 11.98 12.12 3.5M
2022-02-23 12.38 12.60 12.27 12.48 2.2M
2022-02-22 12.46 12.52 12.21 12.27 1.9M
2022-02-21 12.30 12.48 12.16 12.46 1.7M
2022-02-18 12.23 12.41 12.10 12.30 2.2M
2022-02-17 12.36 13.10 12.25 12.45 4.9M
2022-02-16 12.36 12.46 12.21 12.37 1.9M
2022-02-15 12.19 12.59 12.03 12.31 2.3M
2022-02-14 12.28 12.44 12.10 12.22 1.8M
2022-02-11 12.49 12.66 12.22 12.25 1.9M
2022-02-10 12.60 12.66 12.39 12.61 2.6M
2022-02-09 12.20 12.63 12.10 12.55 3.0M
2022-02-08 11.86 12.40 11.75 12.25 3.0M
2022-02-07 11.80 11.93 11.50 11.83 1.8M
2022-01-28 11.45 11.69 11.21 11.60 2.7M
2022-01-27 11.62 11.66 11.22 11.22 2.6M
2022-01-26 11.57 11.82 11.50 11.61 1.8M
2022-01-25 12.10 12.11 11.45 11.51 2.7M
2022-01-24 12.25 12.33 12.06 12.10 1.8M
2022-01-21 12.82 12.84 12.00 12.26 4.3M
2022-01-20 13.22 13.34 12.84 12.86 3.4M
2022-01-19 13.18 13.28 13.05 13.27 3.2M
2022-01-18 13.40 13.49 13.13 13.18 4.0M
2022-01-17 13.43 13.61 13.22 13.50 3.2M
2022-01-14 13.81 13.91 13.42 13.43 4.8M
2022-01-13 13.57 14.15 13.47 13.97 8.0M
2022-01-12 13.28 13.62 13.18 13.55 4.4M
2022-01-11 13.30 13.44 13.15 13.23 2.8M
2022-01-10 13.13 13.30 13.07 13.30 2.6M
2022-01-07 13.65 13.81 13.15 13.19 5.6M
2022-01-06 13.13 14.10 13.09 13.73 7.7M
2022-01-05 13.37 13.60 13.15 13.19 3.1M
2022-01-04 13.34 13.48 13.18 13.36 3.9M