Zhejiang Jiemei Electronic

002859
🏛️ china →
31.18
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 24.80 25.12 24.61 24.95 3.2M
2023-12-28 24.28 24.80 23.91 24.64 2.4M
2023-12-27 24.02 24.55 23.93 24.29 2.6M
2023-12-26 24.36 24.38 23.74 24.06 2.8M
2023-12-25 24.02 24.46 23.70 24.40 3.7M
2023-12-22 24.09 24.09 23.61 23.64 2.7M
2023-12-21 23.68 24.13 23.51 24.03 2.8M
2023-12-20 24.18 24.38 23.76 23.76 1.9M
2023-12-19 24.02 24.39 23.85 24.16 3.0M
2023-12-18 24.58 24.58 23.93 23.97 2.5M
2023-12-15 24.97 25.05 24.51 24.60 2.2M
2023-12-14 25.01 25.18 24.85 24.95 1.5M
2023-12-13 25.10 25.16 24.81 24.96 2.5M
2023-12-12 24.67 25.25 24.58 25.13 3.9M
2023-12-11 24.46 24.74 24.14 24.61 2.6M
2023-12-08 24.26 24.77 24.10 24.46 2.7M
2023-12-07 24.42 24.42 23.81 24.17 4.4M
2023-12-06 24.51 24.69 24.25 24.35 2.7M
2023-12-05 25.30 25.33 24.48 24.55 4.2M
2023-12-04 25.77 25.80 25.20 25.35 3.1M
2023-12-01 25.86 26.06 25.67 25.75 2.7M
2023-11-30 26.16 26.26 25.66 25.84 1.9M
2023-11-29 26.33 26.51 26.05 26.16 2.7M
2023-11-28 26.11 26.37 25.94 26.27 2.1M
2023-11-27 25.85 26.15 25.48 26.07 2.3M
2023-11-24 26.14 26.21 25.70 25.83 1.8M
2023-11-23 25.82 26.17 25.60 26.15 2.3M
2023-11-22 26.60 26.62 25.70 25.80 4.3M
2023-11-21 27.06 27.09 26.56 26.60 2.6M
2023-11-20 26.93 27.25 26.82 27.05 2.3M
2023-11-17 26.66 27.34 26.56 26.99 3.1M
2023-11-16 26.87 27.02 26.50 26.75 2.2M
2023-11-15 26.80 27.22 26.59 26.96 4.5M
2023-11-14 27.23 27.40 26.39 26.57 5.0M
2023-11-13 27.17 27.48 26.88 27.22 3.5M
2023-11-10 27.29 27.36 27.00 27.16 2.3M
2023-11-09 27.89 28.15 27.26 27.45 3.3M
2023-11-08 28.40 28.58 27.84 27.95 3.0M
2023-11-07 28.50 28.64 28.02 28.42 2.6M
2023-11-06 28.11 28.77 27.57 28.44 4.2M
2023-11-03 27.14 28.17 27.11 27.86 3.2M
2023-11-02 27.53 27.87 26.97 27.00 1.8M
2023-11-01 27.89 27.93 27.32 27.43 2.4M
2023-10-31 27.99 28.22 27.52 27.79 1.9M
2023-10-30 26.70 28.14 26.70 27.93 4.5M
2023-10-27 26.01 27.05 25.94 26.90 2.0M
2023-10-26 26.51 26.66 25.92 26.31 2.2M
2023-10-25 26.70 27.00 26.30 26.55 3.0M
2023-10-24 26.26 26.93 25.32 26.60 4.0M
2023-10-23 26.30 26.59 25.70 26.00 2.5M
2023-10-20 26.81 27.26 26.30 26.48 1.5M
2023-10-19 26.99 27.66 26.96 27.01 1.3M
2023-10-18 27.58 27.58 27.10 27.30 1.8M
2023-10-17 27.61 27.74 27.17 27.52 2.2M
2023-10-16 28.10 28.37 27.40 27.61 3.3M
2023-10-13 26.82 28.10 26.68 27.80 4.9M
2023-10-12 26.91 27.18 26.78 26.99 1.9M
2023-10-11 26.56 27.13 26.26 26.65 2.0M
2023-10-10 26.04 26.61 25.92 26.53 2.2M
2023-10-09 26.10 26.60 25.37 26.08 2.7M
2023-09-28 25.89 26.28 25.54 26.20 2.0M
2023-09-27 25.59 25.95 25.46 25.69 1.2M
2023-09-26 25.86 25.99 25.56 25.60 2.0M
2023-09-25 26.00 26.09 25.67 25.71 1.2M
2023-09-22 25.72 25.95 25.34 25.90 1.8M
2023-09-21 25.52 25.90 25.26 25.62 2.3M
2023-09-20 25.83 26.07 25.21 25.46 3.0M
2023-09-19 26.22 26.23 25.55 25.98 1.5M
2023-09-18 26.09 26.58 25.66 26.24 1.8M
2023-09-15 26.05 26.36 25.63 25.98 1.5M
2023-09-14 26.55 26.55 25.86 25.95 1.5M
2023-09-13 26.69 26.86 26.29 26.47 1.3M
2023-09-12 26.93 27.07 26.70 26.80 1.3M
2023-09-11 27.25 27.36 26.80 26.93 1.6M
2023-09-08 27.28 27.46 27.04 27.15 1.2M
2023-09-07 27.55 27.63 27.15 27.28 1.4M
2023-09-06 27.03 27.78 26.83 27.70 2.1M
2023-09-05 26.96 27.29 26.90 27.18 2.4M
2023-09-04 26.86 27.20 26.63 27.00 1.9M
2023-09-01 27.00 27.31 26.39 26.88 2.5M
2023-08-31 26.99 27.58 26.80 27.17 2.8M
2023-08-30 26.20 27.60 26.11 27.03 3.1M
2023-08-29 24.90 26.40 24.90 26.09 3.8M
2023-08-28 26.30 26.79 24.85 24.89 3.7M
2023-08-25 25.61 25.87 25.18 25.38 1.6M
2023-08-24 25.95 26.18 25.40 25.72 2.1M
2023-08-23 26.24 26.54 25.53 25.55 3.3M
2023-08-22 26.83 27.50 25.99 26.54 3.0M
2023-08-21 26.50 27.25 26.50 26.81 2.1M
2023-08-18 27.49 27.49 26.56 26.66 1.5M
2023-08-17 27.17 27.55 26.62 27.18 2.2M
2023-08-16 27.15 27.34 26.70 27.00 2.0M
2023-08-15 27.92 28.06 26.81 27.14 3.0M
2023-08-14 27.62 28.06 27.15 27.99 2.4M
2023-08-11 28.15 28.16 27.58 27.62 1.2M
2023-08-10 27.70 28.16 27.45 28.02 1.2M
2023-08-09 27.91 28.13 27.65 27.72 1.2M
2023-08-08 28.38 28.60 28.00 28.00 1.5M
2023-08-07 28.51 28.91 28.28 28.40 2.1M
2023-08-04 28.89 29.02 28.40 28.64 1.8M
2023-08-03 29.20 29.20 28.53 28.71 1.9M
2023-08-02 29.03 29.54 28.84 29.34 3.6M
2023-08-01 29.18 29.59 28.46 29.07 3.8M
2023-07-31 28.62 30.45 28.61 29.38 7.8M
2023-07-28 28.14 28.78 27.90 28.48 3.9M
2023-07-27 28.78 29.15 27.97 28.13 2.8M
2023-07-26 29.50 29.51 28.70 28.91 1.9M
2023-07-25 29.02 29.82 28.82 29.61 3.3M
2023-07-24 29.00 29.25 28.51 28.94 2.7M
2023-07-21 28.45 29.17 28.11 29.00 3.5M
2023-07-20 29.22 29.22 28.30 28.46 2.0M
2023-07-19 29.63 29.90 29.01 29.10 2.2M
2023-07-18 29.33 30.11 29.16 29.71 3.7M
2023-07-17 28.87 29.60 28.54 29.44 3.2M
2023-07-14 29.02 29.60 28.43 28.87 2.7M
2023-07-13 28.10 29.20 28.07 28.83 3.2M
2023-07-12 28.42 28.83 28.17 28.24 1.8M
2023-07-11 27.85 28.56 27.56 28.48 2.4M
2023-07-10 28.31 28.50 27.50 27.85 2.3M
2023-07-07 29.11 29.29 28.15 28.30 3.3M
2023-07-06 28.37 30.00 28.23 29.11 5.4M
2023-07-05 28.36 29.27 28.35 28.57 3.1M
2023-07-04 27.69 28.49 27.35 28.28 3.5M
2023-07-03 27.72 27.98 27.20 27.48 3.9M
2023-06-30 27.36 27.99 27.35 27.70 1.8M
2023-06-29 27.27 27.78 27.12 27.36 1.7M
2023-06-28 27.33 27.66 26.89 27.42 3.2M
2023-06-27 26.99 27.76 26.74 27.33 2.9M
2023-06-26 27.58 28.22 26.81 27.00 3.8M
2023-06-21 28.02 28.66 27.77 28.00 2.8M
2023-06-20 27.98 28.56 27.84 28.42 2.8M
2023-06-19 28.25 28.62 27.74 28.08 3.9M
2023-06-16 28.26 28.89 28.15 28.27 3.1M
2023-06-15 28.82 28.96 28.15 28.26 3.6M
2023-06-14 26.95 29.49 26.86 28.82 8.3M
2023-06-13 27.80 27.80 26.33 26.98 6.1M
2023-06-12 25.86 26.55 25.67 26.30 2.4M
2023-06-09 25.84 26.11 25.39 25.66 1.9M
2023-06-08 26.07 26.16 25.80 26.00 1.4M
2023-06-07 26.08 26.33 25.78 26.16 1.4M
2023-06-06 26.83 27.12 25.75 25.76 2.6M
2023-06-05 26.28 27.04 26.22 26.95 3.4M
2023-06-02 26.53 26.54 25.93 26.28 3.1M
2023-06-01 26.73 26.97 26.21 26.52 3.5M
2023-05-31 27.26 27.29 26.10 26.60 3.7M
2023-05-30 27.00 27.27 26.50 27.12 2.4M
2023-05-29 27.72 27.79 26.76 27.10 3.0M
2023-05-26 27.34 27.67 27.00 27.59 1.7M
2023-05-25 27.49 27.75 27.00 27.35 2.0M
2023-05-24 27.35 27.75 27.17 27.49 1.4M
2023-05-23 27.80 27.87 27.35 27.45 1.2M
2023-05-22 27.68 27.82 27.19 27.61 1.3M
2023-05-19 27.42 27.88 27.11 27.63 1.8M
2023-05-18 27.47 27.66 26.92 27.32 2.7M
2023-05-17 26.07 27.60 26.01 27.51 6.6M
2023-05-16 25.86 26.41 25.45 26.07 2.5M
2023-05-15 25.61 26.08 25.06 25.86 2.4M
2023-05-12 25.56 26.02 25.35 25.41 1.7M
2023-05-11 25.98 26.10 25.49 25.63 2.9M
2023-05-10 25.63 25.98 25.20 25.92 3.0M
2023-05-09 25.80 26.58 25.36 25.59 4.7M
2023-05-08 26.05 26.62 25.43 25.93 5.1M
2023-05-05 25.32 25.88 25.01 25.54 4.3M
2023-05-04 25.16 26.43 25.09 25.25 8.5M
2023-04-28 24.89 25.29 24.32 25.10 5.5M
2023-04-27 24.75 25.60 24.50 24.96 3.2M
2023-04-26 24.72 25.00 24.10 24.64 4.6M
2023-04-25 25.59 25.82 24.50 24.75 4.0M
2023-04-24 26.80 26.87 25.32 25.60 3.9M
2023-04-21 27.12 27.55 26.60 26.68 3.0M
2023-04-20 27.48 27.54 26.83 27.16 3.5M
2023-04-19 28.59 28.70 27.23 27.40 4.2M
2023-04-18 28.79 28.95 28.00 28.15 2.6M
2023-04-17 29.20 29.50 28.45 28.76 2.7M
2023-04-14 29.03 29.30 28.56 29.15 2.8M
2023-04-13 29.89 29.89 28.57 29.16 3.1M
2023-04-12 29.78 30.15 29.02 29.90 3.4M
2023-04-11 29.80 30.03 29.50 29.66 2.2M
2023-04-10 30.86 30.97 29.43 29.80 4.0M
2023-04-07 29.19 30.78 29.00 30.57 4.7M
2023-04-06 28.61 30.07 28.61 29.13 4.9M
2023-04-04 29.51 29.64 28.40 28.74 5.4M
2023-04-03 29.40 30.88 29.40 29.81 8.2M
2023-03-31 28.44 29.50 28.41 28.65 3.7M
2023-03-30 28.26 29.06 28.16 28.44 2.7M
2023-03-29 27.88 28.45 27.39 28.26 2.7M
2023-03-28 27.34 28.17 27.12 27.52 4.6M
2023-03-27 26.97 27.54 26.78 27.34 3.8M
2023-03-24 27.28 27.47 26.40 26.71 4.5M
2023-03-23 26.68 27.29 26.53 27.14 2.6M
2023-03-22 27.24 27.46 26.78 26.85 4.0M
2023-03-21 28.33 28.44 26.50 27.11 8.2M
2023-03-20 29.12 29.25 28.03 28.26 3.4M
2023-03-17 28.52 29.39 28.52 29.06 1.7M
2023-03-16 29.07 29.20 28.51 28.70 1.4M
2023-03-15 29.20 29.83 28.70 28.74 2.0M
2023-03-14 28.60 29.35 28.13 28.87 2.9M
2023-03-13 30.00 30.00 28.72 28.90 2.5M
2023-03-10 29.60 30.30 29.46 29.80 2.1M
2023-03-09 29.50 30.20 28.91 29.89 3.1M
2023-03-08 29.10 29.31 28.69 29.24 2.3M
2023-03-07 29.55 29.85 29.10 29.10 1.9M
2023-03-06 29.69 30.49 29.08 29.54 3.3M
2023-03-03 29.87 30.56 29.60 29.63 1.8M
2023-03-02 30.50 30.50 29.50 29.92 2.2M
2023-03-01 29.80 30.43 29.62 30.06 2.1M
2023-02-28 29.60 30.23 29.60 30.04 1.4M
2023-02-27 30.21 30.23 29.44 29.79 2.6M
2023-02-24 30.58 30.69 29.72 30.22 2.6M
2023-02-23 31.40 31.45 30.28 30.58 3.4M
2023-02-22 30.17 31.89 30.10 31.45 3.3M
2023-02-21 31.00 31.38 30.16 30.57 3.2M
2023-02-20 31.00 31.31 30.38 30.81 2.1M
2023-02-17 31.73 31.73 30.56 30.74 2.2M
2023-02-16 32.06 32.55 31.49 31.68 3.2M
2023-02-15 32.55 32.55 31.63 31.92 3.9M
2023-02-14 33.06 33.33 32.40 32.55 2.4M
2023-02-13 31.77 34.01 31.40 33.05 7.1M
2023-02-10 30.83 32.09 30.72 31.80 4.9M
2023-02-09 30.10 31.13 29.86 30.89 2.9M
2023-02-08 30.40 30.74 30.00 30.10 1.2M
2023-02-07 30.59 30.79 30.07 30.40 2.0M
2023-02-06 31.39 31.47 30.42 30.60 3.3M
2023-02-03 30.28 31.88 30.08 31.35 5.2M
2023-02-02 30.14 30.53 29.75 30.25 2.4M
2023-02-01 30.63 30.65 29.61 30.14 4.2M
2023-01-31 31.31 31.45 30.36 30.61 3.5M
2023-01-30 30.26 31.69 29.50 31.35 6.5M
2023-01-20 31.39 31.70 30.02 30.22 5.1M
2023-01-19 30.42 31.71 30.00 31.54 5.0M
2023-01-18 30.46 30.70 29.80 30.59 3.3M
2023-01-17 28.17 30.86 28.07 30.44 8.1M
2023-01-16 27.11 28.48 27.01 28.17 3.1M
2023-01-13 28.20 28.20 27.11 27.39 1.6M
2023-01-12 27.65 28.20 27.49 27.69 1.4M
2023-01-11 28.59 28.59 27.73 27.80 1.9M
2023-01-10 28.36 28.98 28.01 28.64 2.2M
2023-01-09 28.43 28.79 27.68 28.00 2.9M
2023-01-06 28.45 29.62 28.19 28.50 4.6M
2023-01-05 28.08 28.66 27.50 28.34 2.8M
2023-01-04 28.71 28.88 27.65 28.31 3.6M
2023-01-03 28.25 29.25 27.57 28.82 2.6M