Beijing ConST Instruments Technology Inc (300445)

300445
🏛️ 중국 →
19.22
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 19.77 19.87 19.11 19.22 5.4M
2025-09-25 20.47 20.49 19.70 19.77 7.2M
2025-09-24 19.22 20.56 19.01 20.45 7.0M
2025-09-23 19.65 19.75 18.83 19.23 4.3M
2025-09-22 19.50 19.75 19.35 19.61 3.0M
2025-09-19 19.82 19.97 19.30 19.39 4.9M
2025-09-18 20.56 20.59 19.57 19.75 8.1M
2025-09-17 19.96 20.77 19.89 20.36 10.5M
2025-09-16 18.75 20.54 18.71 19.84 9.3M
2025-09-15 18.83 18.99 18.73 18.77 2.5M
2025-09-12 19.40 19.41 18.86 18.89 3.0M
2025-09-11 18.92 19.29 18.62 19.25 3.9M
2025-09-10 18.86 19.04 18.74 18.87 2.5M
2025-09-09 19.09 19.17 18.58 18.80 2.9M
2025-09-08 18.81 19.17 18.76 19.09 3.5M
2025-09-05 18.43 18.82 18.30 18.79 3.1M
2025-09-04 18.33 18.81 18.03 18.30 3.9M
2025-09-03 18.77 18.89 18.23 18.36 3.6M
2025-09-02 18.95 18.97 18.15 18.74 5.0M
2025-09-01 18.88 19.12 18.76 18.95 3.5M
2025-08-29 19.00 19.08 18.56 18.73 4.8M
2025-08-28 19.20 19.45 18.50 19.08 6.2M
2025-08-27 19.47 19.90 19.18 19.23 7.3M
2025-08-26 19.92 19.92 19.32 19.41 6.9M
2025-08-25 18.92 20.78 18.82 19.92 11.5M
2025-08-22 18.97 18.97 18.68 18.92 2.7M
2025-08-21 19.19 19.22 18.72 18.81 3.5M
2025-08-20 18.99 19.20 18.81 19.20 3.5M
2025-08-19 18.86 19.08 18.57 18.99 4.8M
2025-08-18 19.15 19.28 18.73 18.86 7.1M
2025-08-15 18.90 19.24 18.89 19.11 4.3M
2025-08-14 19.29 19.89 18.90 19.02 7.0M
2025-08-13 19.21 19.43 19.14 19.30 3.2M
2025-08-12 19.12 19.33 18.86 19.24 3.7M
2025-08-11 19.00 19.32 18.91 19.07 2.8M
2025-08-08 19.08 19.13 18.86 19.01 2.9M
2025-08-07 19.12 19.13 18.83 19.08 2.6M
2025-08-06 19.09 19.20 18.97 19.11 2.7M
2025-08-05 18.95 19.10 18.80 19.00 2.5M
2025-08-04 18.50 19.00 18.50 18.93 3.1M
2025-08-01 18.76 18.88 18.55 18.62 3.7M
2025-07-31 18.78 19.12 18.57 18.69 3.7M
2025-07-30 19.21 19.35 18.73 18.88 3.9M
2025-07-29 18.94 19.36 18.76 19.32 4.4M
2025-07-28 18.88 19.18 18.72 18.84 3.5M
2025-07-25 18.90 18.96 18.63 18.82 2.9M
2025-07-24 18.47 19.08 18.40 18.90 4.5M
2025-07-23 18.88 18.92 18.35 18.47 3.4M
2025-07-22 18.43 19.03 18.32 18.93 4.7M
2025-07-21 18.50 18.60 18.29 18.39 2.8M
2025-07-18 18.40 18.58 18.23 18.44 2.8M
2025-07-17 18.29 18.75 18.21 18.40 4.1M
2025-07-16 18.25 18.85 18.05 18.38 4.6M
2025-07-15 18.09 18.40 17.92 18.27 4.5M
2025-07-14 17.89 18.15 17.75 18.04 2.5M
2025-07-11 17.70 18.05 17.66 17.89 3.3M
2025-07-10 18.01 18.08 17.66 17.77 3.2M
2025-07-09 17.39 18.20 17.25 18.00 7.0M
2025-07-08 16.99 17.40 16.92 17.34 2.7M
2025-07-07 17.13 17.13 16.89 16.99 1.8M
2025-07-04 17.10 17.45 16.91 17.03 4.0M
2025-07-03 16.99 17.39 16.90 17.10 2.6M
2025-07-02 17.30 17.30 16.88 16.99 2.3M
2025-07-01 17.04 17.28 16.92 17.20 2.8M
2025-06-30 16.88 17.09 16.86 17.05 2.0M
2025-06-27 16.70 16.89 16.67 16.86 2.2M
2025-06-26 16.98 17.00 16.60 16.64 2.6M
2025-06-25 16.65 16.98 16.56 16.95 3.9M
2025-06-24 16.14 16.68 16.12 16.61 2.5M
2025-06-23 15.75 16.13 15.63 16.12 1.7M
2025-06-20 15.91 16.12 15.77 15.79 1.8M
2025-06-19 16.29 16.39 15.89 15.99 2.3M
2025-06-18 16.26 16.36 16.03 16.28 1.8M
2025-06-17 16.35 16.41 16.11 16.24 1.6M
2025-06-16 16.15 16.40 16.11 16.34 1.7M
2025-06-13 16.61 16.61 16.14 16.15 2.2M
2025-06-12 16.61 16.70 16.49 16.63 1.5M
2025-06-11 16.46 16.83 16.46 16.61 2.3M
2025-06-10 16.86 16.86 16.28 16.50 2.8M
2025-06-09 16.57 16.85 16.50 16.78 2.6M
2025-06-06 16.52 16.79 16.25 16.58 3.0M
2025-06-05 16.47 16.54 16.23 16.49 2.5M
2025-06-04 16.30 16.33 16.14 16.28 1.8M
2025-06-03 16.18 16.40 16.10 16.22 1.8M
2025-05-30 16.47 16.49 16.15 16.20 2.1M
2025-05-29 16.48 16.68 16.47 16.52 2.7M
2025-05-28 16.28 16.50 16.17 16.32 1.9M
2025-05-27 16.47 16.49 16.11 16.20 2.2M
2025-05-26 16.45 16.55 16.24 16.46 1.7M
2025-05-23 16.61 16.82 16.35 16.35 2.6M
2025-05-22 16.93 17.19 16.58 16.64 2.8M
2025-05-21 17.33 17.43 16.91 16.97 2.7M
2025-05-20 17.15 17.45 17.00 17.31 2.4M
2025-05-19 17.34 17.46 16.92 17.17 3.7M
2025-05-16 17.40 17.67 17.19 17.50 2.9M
2025-05-15 17.55 17.73 17.34 17.37 3.0M
2025-05-14 17.82 17.98 17.46 17.59 4.2M
2025-05-13 18.30 18.47 17.83 17.92 4.3M
2025-05-12 17.69 18.10 17.69 18.00 4.3M
2025-05-09 18.00 18.04 17.31 17.49 3.7M
2025-05-08 17.31 18.00 17.29 17.94 4.6M
2025-05-07 17.62 17.83 17.17 17.44 4.1M
2025-05-06 16.73 17.61 16.73 17.48 4.6M
2025-04-30 16.55 16.87 16.44 16.64 3.9M
2025-04-29 16.97 16.99 16.20 16.58 7.6M
2025-04-28 17.57 17.70 17.20 17.20 2.4M
2025-04-25 17.58 17.78 17.46 17.75 2.4M
2025-04-24 17.63 18.04 17.47 17.64 3.7M
2025-04-23 17.33 17.93 17.30 17.71 4.5M
2025-04-22 17.11 17.21 16.88 17.10 2.6M
2025-04-21 16.70 17.25 16.54 17.18 3.4M
2025-04-18 16.80 16.93 16.45 16.71 3.2M
2025-04-17 16.69 17.13 16.69 16.77 3.2M
2025-04-16 17.27 17.48 16.54 16.86 4.4M
2025-04-15 17.57 17.80 17.24 17.48 4.3M
2025-04-14 17.42 18.22 17.22 17.56 8.6M
2025-04-11 16.52 17.33 16.39 16.83 6.2M
2025-04-10 17.05 17.69 16.77 16.80 7.3M
2025-04-09 15.55 16.77 14.56 16.46 8.1M
2025-04-08 16.50 17.34 15.66 16.15 9.0M
2025-04-07 18.00 18.85 16.02 16.02 10.5M
2025-04-03 21.01 21.24 19.71 20.02 10.1M
2025-04-02 21.61 22.00 21.14 21.26 8.4M
2025-04-01 21.28 22.38 21.28 21.59 14.5M
2025-03-31 21.22 21.55 20.18 20.58 12.3M
2025-03-28 21.01 23.78 21.01 21.28 17.2M
2025-03-27 21.21 21.38 20.51 20.56 7.5M
2025-03-26 19.91 21.85 19.91 21.48 11.0M
2025-03-25 19.85 20.50 19.43 20.20 7.0M
2025-03-24 20.38 20.90 19.28 19.90 10.3M
2025-03-21 21.44 21.48 20.38 20.41 10.7M
2025-03-20 21.00 22.10 20.50 21.75 15.8M
2025-03-19 20.70 21.19 20.22 20.98 14.5M
2025-03-18 19.22 20.68 19.05 20.66 13.7M
2025-03-17 19.58 19.89 19.17 19.28 4.5M
2025-03-14 19.25 19.78 18.87 19.48 6.7M
2025-03-13 19.48 19.67 18.86 19.32 8.9M
2025-03-12 19.26 19.59 18.93 19.52 6.9M
2025-03-11 18.50 19.39 18.42 19.25 7.6M
2025-03-10 18.93 19.03 18.53 18.77 5.7M
2025-03-07 18.47 18.83 18.47 18.72 5.0M
2025-03-06 18.49 18.88 18.44 18.54 4.9M
2025-03-05 18.29 18.54 18.15 18.48 4.1M
2025-03-04 17.60 18.55 17.60 18.33 5.1M
2025-03-03 17.90 18.27 17.62 17.78 3.8M
2025-02-28 18.62 18.68 17.78 17.80 6.9M
2025-02-27 18.68 19.22 18.38 18.75 7.8M
2025-02-26 18.57 18.98 18.48 18.62 5.2M
2025-02-25 18.60 18.88 18.43 18.51 5.9M
2025-02-24 18.42 19.01 18.00 18.85 10.0M
2025-02-21 18.35 18.90 18.26 18.41 6.3M
2025-02-20 18.58 18.64 18.17 18.44 7.2M
2025-02-19 17.28 18.50 17.08 18.38 10.3M
2025-02-18 17.48 17.67 17.11 17.21 3.2M
2025-02-17 17.05 17.58 16.96 17.40 3.4M
2025-02-14 17.05 17.30 16.92 17.06 2.9M
2025-02-13 17.64 17.64 17.04 17.05 3.8M
2025-02-12 17.65 17.87 17.50 17.66 3.6M
2025-02-11 17.66 17.78 17.43 17.65 2.6M
2025-02-10 17.88 17.95 17.55 17.70 3.0M
2025-02-07 17.90 18.00 17.51 17.79 4.9M
2025-02-06 16.98 18.30 16.98 17.94 6.0M
2025-02-05 17.10 17.24 16.96 17.10 2.2M
2025-01-27 17.28 17.49 16.92 16.97 2.3M
2025-01-24 17.43 17.43 17.11 17.37 2.4M
2025-01-23 17.47 17.69 17.25 17.35 3.5M
2025-01-22 17.35 17.50 17.20 17.37 3.1M
2025-01-21 17.22 17.26 16.89 17.20 2.6M
2025-01-20 16.86 17.29 16.86 17.13 3.6M
2025-01-17 16.57 17.04 16.45 16.88 2.4M
2025-01-16 16.77 16.91 16.45 16.64 2.2M
2025-01-15 16.70 16.90 16.50 16.68 3.1M
2025-01-14 15.67 16.55 15.63 16.54 3.2M
2025-01-13 15.31 16.00 15.00 15.61 2.7M
2025-01-10 15.53 16.05 15.39 15.39 3.3M
2025-01-09 15.42 15.74 15.32 15.54 2.2M
2025-01-08 15.52 15.63 14.90 15.45 2.4M
2025-01-07 15.19 15.58 15.08 15.56 2.3M
2025-01-06 15.08 15.34 14.63 15.11 2.2M
2025-01-03 15.81 15.95 15.07 15.10 2.8M
2025-01-02 16.30 16.41 15.60 15.79 3.3M