Shenzhen Jieshun Science and Technology Industry Co Ltd (002609)

002609
🏛️ Chine →
9.97
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 9.88 9.90 9.81 9.87 596.0K
09:35 9.87 9.94 9.86 9.92 333.9K
09:40 9.93 9.97 9.93 9.96 429.4K
09:45 9.95 9.96 9.93 9.93 360.2K
09:50 9.95 9.95 9.87 9.87 349.8K
09:55 9.88 9.91 9.86 9.88 241.6K
10:00 9.88 9.89 9.85 9.86 435.5K
10:05 9.87 9.89 9.85 9.89 69.1K
10:10 9.89 9.91 9.86 9.89 236.8K
10:15 9.88 9.92 9.88 9.91 178.9K
10:20 9.91 9.92 9.88 9.92 157.8K
10:25 9.92 9.95 9.92 9.93 177.8K
10:30 9.93 9.95 9.93 9.95 138.5K
10:35 9.95 9.95 9.91 9.93 117.8K
10:40 9.93 9.94 9.91 9.93 298.1K
10:45 9.93 9.94 9.93 9.93 67.4K
10:50 9.93 9.94 9.93 9.94 109.1K
10:55 9.93 9.94 9.92 9.93 82.4K
11:00 9.92 9.95 9.92 9.93 96.3K
11:05 9.94 9.94 9.92 9.93 89.4K
11:10 9.92 9.93 9.90 9.92 100.1K
11:15 9.93 9.93 9.90 9.90 67.9K
11:20 9.91 9.92 9.90 9.91 60.2K
11:25 9.91 9.93 9.91 9.91 112.9K
11:30 9.91 9.91 9.91 9.91 10.2K
13:00 9.91 9.91 9.89 9.90 124.8K
13:05 9.90 9.90 9.89 9.90 56.5K
13:10 9.90 9.91 9.89 9.90 60.8K
13:15 9.90 9.90 9.88 9.90 56.4K
13:20 9.90 9.91 9.89 9.89 68.3K
13:25 9.89 9.89 9.88 9.89 64.2K
13:30 9.89 9.89 9.87 9.88 136.7K
13:35 9.88 9.88 9.87 9.87 62.8K
13:40 9.86 9.88 9.86 9.87 83.4K
13:45 9.88 9.89 9.86 9.89 185.9K
13:50 9.88 9.89 9.85 9.87 227.4K
13:55 9.86 9.87 9.85 9.85 135.7K
14:00 9.86 9.87 9.85 9.87 219.2K
14:05 9.86 9.91 9.86 9.91 155.5K
14:10 9.90 9.90 9.87 9.87 84.4K
14:15 9.87 9.88 9.86 9.87 56.8K
14:20 9.86 9.89 9.85 9.86 105.0K
14:25 9.85 9.86 9.84 9.86 92.0K
14:30 9.85 9.87 9.84 9.84 167.1K
14:35 9.84 9.85 9.82 9.84 165.2K
14:40 9.83 9.85 9.83 9.85 168.7K
14:45 9.85 9.86 9.83 9.84 142.4K
14:50 9.84 9.84 9.82 9.82 161.4K
14:55 9.82 9.84 9.82 9.84 40.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 9.90 10.03 9.88 9.97 7.9M
2025-09-29 9.82 9.88 9.67 9.88 6.8M
2025-09-26 9.88 9.97 9.81 9.83 7.8M
2025-09-25 9.76 10.10 9.76 9.91 13.3M
2025-09-24 9.60 9.80 9.57 9.79 10.1M
2025-09-23 9.78 9.80 9.48 9.67 11.1M
2025-09-22 9.79 9.86 9.70 9.81 6.4M
2025-09-19 9.83 9.92 9.76 9.80 8.5M
2025-09-18 9.98 10.14 9.73 9.85 14.1M
2025-09-17 9.96 10.04 9.90 9.98 8.2M
2025-09-16 9.80 9.99 9.75 9.99 8.8M
2025-09-15 9.96 10.00 9.74 9.81 11.6M
2025-09-12 10.22 10.22 9.94 9.96 16.9M
2025-09-11 9.80 10.19 9.57 10.15 18.5M
2025-09-10 10.11 10.24 10.09 10.15 9.1M
2025-09-09 10.23 10.24 10.05 10.09 10.7M
2025-09-08 10.23 10.47 10.15 10.22 16.4M
2025-09-05 10.10 10.20 9.99 10.20 10.0M
2025-09-04 10.14 10.25 9.88 10.05 11.5M
2025-09-03 10.37 10.42 10.10 10.14 11.7M
2025-09-02 10.80 10.81 10.18 10.29 20.9M
2025-09-01 11.08 11.10 10.75 10.80 18.5M
2025-08-29 11.06 11.20 10.88 11.06 15.0M
2025-08-28 11.36 11.44 10.60 11.13 25.6M
2025-08-27 12.29 12.30 11.34 11.36 27.1M
2025-08-26 11.81 12.22 11.74 12.10 16.3M
2025-08-25 11.91 11.99 11.72 11.82 13.9M
2025-08-22 11.80 11.92 11.75 11.89 9.8M
2025-08-21 11.82 12.04 11.74 11.89 18.8M
2025-08-20 11.54 11.79 11.43 11.77 17.5M
2025-08-19 11.61 11.69 11.50 11.59 14.7M
2025-08-18 11.09 11.75 11.06 11.68 29.3M
2025-08-15 10.95 11.12 10.90 11.06 9.8M
2025-08-14 11.09 11.33 10.95 10.98 15.6M
2025-08-13 11.10 11.20 10.93 11.11 15.9M
2025-08-12 11.33 11.35 11.03 11.11 13.6M
2025-08-11 11.21 11.37 11.21 11.34 10.4M
2025-08-08 11.50 11.55 11.21 11.25 12.2M
2025-08-07 11.49 11.64 11.41 11.52 12.5M
2025-08-06 11.39 11.51 11.35 11.49 8.8M
2025-08-05 11.43 11.48 11.28 11.42 10.8M
2025-08-04 11.29 11.68 11.19 11.44 17.1M
2025-08-01 11.07 11.45 10.97 11.40 17.8M
2025-07-31 11.23 11.44 10.97 11.01 18.4M
2025-07-30 11.64 11.65 11.21 11.24 20.7M
2025-07-29 11.37 11.79 11.34 11.61 26.5M
2025-07-28 11.33 11.46 11.19 11.41 12.4M
2025-07-25 11.35 11.40 11.12 11.33 11.7M
2025-07-24 11.27 11.40 11.22 11.31 10.8M
2025-07-23 11.33 11.41 11.23 11.27 10.5M
2025-07-22 11.47 11.58 11.28 11.35 14.0M
2025-07-21 11.50 11.62 11.41 11.50 14.1M
2025-07-18 11.73 11.87 11.55 11.57 17.8M
2025-07-17 11.70 11.93 11.67 11.73 12.8M
2025-07-16 11.75 11.85 11.60 11.70 16.2M
2025-07-15 11.72 11.90 11.60 11.79 19.8M
2025-07-14 11.92 12.03 11.61 11.73 20.9M
2025-07-11 11.95 12.09 11.70 11.92 26.0M
2025-07-10 11.86 12.25 11.58 11.93 34.9M
2025-07-09 11.88 12.63 11.50 12.05 57.0M
2025-07-08 11.58 11.60 11.33 11.51 23.0M
2025-07-07 11.10 11.70 11.03 11.43 33.7M
2025-07-04 10.85 11.35 10.55 11.21 42.9M
2025-07-03 10.78 10.87 10.71 10.78 15.3M
2025-07-02 11.19 11.19 10.66 10.78 24.8M
2025-07-01 11.75 11.81 11.00 11.19 40.5M
2025-06-30 11.36 12.09 11.27 11.68 49.7M
2025-06-27 12.00 12.27 11.24 11.38 76.1M
2025-06-26 10.78 11.98 10.71 11.98 36.5M
2025-06-25 10.65 10.95 10.50 10.89 17.1M
2025-06-24 10.35 10.94 10.35 10.73 15.6M
2025-06-23 10.00 10.40 10.00 10.34 9.5M
2025-06-20 10.51 10.65 10.07 10.16 15.8M
2025-06-19 10.66 11.06 10.54 10.59 16.1M
2025-06-18 10.62 10.99 10.43 10.70 13.8M
2025-06-17 10.95 10.98 10.53 10.59 18.7M
2025-06-16 10.20 11.10 10.20 10.97 27.8M
2025-06-13 10.90 11.19 10.38 10.50 28.4M
2025-06-12 10.64 10.67 10.45 10.56 11.1M
2025-06-11 10.77 10.86 10.65 10.70 7.7M
2025-06-10 10.87 10.88 10.56 10.77 13.4M
2025-06-09 10.70 10.93 10.54 10.88 15.5M
2025-06-06 10.93 11.22 10.70 10.76 22.3M
2025-06-05 10.78 11.47 10.76 11.18 35.3M
2025-06-04 10.65 10.86 10.52 10.69 21.8M
2025-06-03 10.78 10.94 10.56 10.65 23.1M
2025-05-30 11.30 11.56 10.74 10.78 47.0M
2025-05-29 9.85 10.87 9.84 10.87 20.6M
2025-05-28 9.93 10.02 9.85 9.88 4.3M
2025-05-27 10.11 10.12 9.88 9.92 4.8M
2025-05-26 9.75 10.12 9.62 10.11 6.9M
2025-05-23 9.95 10.02 9.75 9.81 6.4M
2025-05-22 9.91 10.07 9.85 9.95 4.9M
2025-05-21 10.10 10.11 9.85 9.97 5.8M
2025-05-20 9.93 10.24 9.80 10.10 9.2M
2025-05-19 9.97 9.98 9.78 9.96 4.9M
2025-05-16 9.93 10.02 9.82 9.96 5.5M
2025-05-15 10.00 10.00 9.78 9.86 7.0M
2025-05-14 10.17 10.30 9.94 10.00 10.1M
2025-05-13 10.31 10.40 10.10 10.14 7.0M
2025-05-12 10.20 10.53 10.19 10.26 8.5M
2025-05-09 10.25 10.45 10.16 10.22 9.1M
2025-05-08 10.19 10.29 10.14 10.26 9.4M
2025-05-07 10.72 10.78 10.12 10.24 16.1M
2025-05-06 10.40 10.83 10.28 10.66 16.5M
2025-04-30 10.16 10.40 10.10 10.33 14.0M
2025-04-29 9.95 10.45 9.88 10.23 18.7M
2025-04-28 10.19 10.55 9.98 9.98 19.5M
2025-04-25 9.61 10.03 9.57 9.96 14.1M
2025-04-24 9.81 10.10 9.61 9.63 14.0M
2025-04-23 10.00 10.10 9.80 9.88 12.8M
2025-04-22 10.11 10.49 9.98 10.00 25.9M
2025-04-21 9.70 10.42 9.70 10.10 23.1M
2025-04-18 10.08 10.11 9.60 9.68 17.6M
2025-04-17 9.45 10.21 9.41 10.13 29.1M
2025-04-16 9.45 9.55 9.19 9.54 10.8M
2025-04-15 9.37 9.62 9.24 9.55 17.6M
2025-04-14 9.30 9.67 9.20 9.37 21.8M
2025-04-11 8.25 9.13 8.15 9.13 18.7M
2025-04-10 8.07 8.44 8.07 8.30 15.6M
2025-04-09 7.80 7.95 7.29 7.92 12.9M
2025-04-08 8.21 8.35 7.72 7.95 21.3M
2025-04-07 8.79 8.87 8.36 8.36 9.5M
2025-04-03 9.30 9.39 9.11 9.29 13.1M
2025-04-02 9.06 9.80 9.03 9.42 17.7M
2025-04-01 9.31 9.37 9.07 9.10 7.3M
2025-03-31 9.13 9.48 8.81 9.35 14.3M
2025-03-28 9.53 9.53 9.18 9.19 10.8M
2025-03-27 9.35 9.67 9.08 9.53 18.3M
2025-03-26 9.40 9.60 9.30 9.44 13.6M
2025-03-25 9.54 10.05 9.40 9.49 17.9M
2025-03-24 9.70 10.10 9.27 9.59 30.7M
2025-03-21 9.35 9.72 9.24 9.70 28.1M
2025-03-20 9.60 9.62 9.37 9.40 11.8M
2025-03-19 9.57 9.75 9.47 9.62 13.1M
2025-03-18 9.51 10.18 9.51 9.66 21.2M
2025-03-17 9.27 9.80 9.23 9.58 27.3M
2025-03-14 9.25 9.45 9.06 9.27 15.3M
2025-03-13 9.44 9.45 9.03 9.24 17.7M
2025-03-12 9.15 9.64 9.03 9.47 31.6M
2025-03-11 9.01 9.20 8.98 9.10 17.3M
2025-03-10 9.20 9.23 8.91 9.17 32.1M
2025-03-07 9.41 9.77 9.09 9.22 59.9M
2025-03-06 8.51 9.32 8.50 9.32 19.2M
2025-03-05 8.44 8.48 8.32 8.47 4.7M
2025-03-04 8.17 8.48 8.15 8.45 6.6M
2025-03-03 8.30 8.40 8.17 8.23 7.0M
2025-02-28 8.54 8.60 8.18 8.20 10.6M
2025-02-27 8.75 8.79 8.46 8.59 10.4M
2025-02-26 8.79 8.86 8.68 8.74 8.4M
2025-02-25 8.80 8.91 8.75 8.79 6.9M
2025-02-24 8.91 8.93 8.74 8.91 10.4M
2025-02-21 8.89 9.02 8.75 8.95 10.2M
2025-02-20 8.68 9.00 8.63 8.88 15.7M
2025-02-19 8.51 8.74 8.51 8.69 9.8M
2025-02-18 8.85 8.88 8.51 8.54 12.0M
2025-02-17 8.83 8.95 8.73 8.84 12.2M
2025-02-14 8.56 8.88 8.54 8.78 17.6M
2025-02-13 8.62 8.69 8.46 8.59 12.2M
2025-02-12 8.64 8.72 8.57 8.63 11.3M
2025-02-11 8.58 8.73 8.48 8.62 12.4M
2025-02-10 8.43 8.69 8.42 8.63 14.4M
2025-02-07 8.23 8.50 8.20 8.38 17.1M
2025-02-06 8.16 8.25 8.01 8.24 16.4M
2025-02-05 7.88 8.39 7.81 8.22 21.5M
2025-01-27 7.90 7.95 7.76 7.81 6.4M
2025-01-24 7.65 7.89 7.63 7.88 7.4M
2025-01-23 7.75 7.91 7.65 7.66 7.6M
2025-01-22 7.68 7.75 7.62 7.66 5.4M
2025-01-21 7.82 7.83 7.67 7.77 4.9M
2025-01-20 7.73 7.82 7.65 7.77 6.2M
2025-01-17 7.70 7.74 7.61 7.65 5.2M
2025-01-16 7.73 7.84 7.62 7.69 6.1M
2025-01-15 7.70 7.78 7.55 7.68 7.5M
2025-01-14 7.34 7.68 7.34 7.67 12.2M
2025-01-13 7.23 7.36 7.05 7.29 8.8M
2025-01-10 7.68 7.75 7.34 7.35 9.2M
2025-01-09 7.59 7.75 7.57 7.69 6.6M
2025-01-08 7.67 7.75 7.41 7.62 8.9M
2025-01-07 7.50 7.70 7.49 7.69 9.1M
2025-01-06 7.67 7.67 7.35 7.45 11.5M
2025-01-03 8.24 8.30 7.61 7.62 19.5M
2025-01-02 8.25 8.55 8.06 8.24 16.9M