Beijing Jingcheng Machinery Electric Co Ltd (600860)

600860
🏛️ 중국 →
12.19
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 12.87 12.99 12.71 12.91 1,529.8K
09:35 12.91 12.99 12.86 12.91 461.1K
09:40 12.91 12.95 12.79 12.80 713.8K
09:45 12.82 12.85 12.80 12.83 541.7K
09:50 12.83 12.84 12.75 12.76 601.2K
09:55 12.76 12.78 12.71 12.76 404.3K
10:00 12.75 12.75 12.70 12.70 531.0K
10:05 12.70 12.70 12.62 12.62 582.1K
10:10 12.62 12.63 12.56 12.60 818.0K
10:15 12.62 12.63 12.59 12.63 312.0K
10:20 12.63 12.67 12.61 12.65 352.1K
10:25 12.67 12.72 12.65 12.69 164.3K
10:30 12.69 12.71 12.66 12.70 159.2K
10:35 12.71 12.74 12.68 12.73 249.1K
10:40 12.72 12.72 12.64 12.66 175.1K
10:45 12.66 12.69 12.65 12.68 153.0K
10:50 12.68 12.72 12.66 12.71 99.1K
10:55 12.70 12.72 12.68 12.72 123.6K
11:00 12.73 12.77 12.73 12.75 181.5K
11:05 12.76 12.76 12.70 12.72 214.9K
11:10 12.71 12.71 12.68 12.71 183.5K
11:15 12.70 12.73 12.70 12.73 88.6K
11:20 12.73 12.75 12.72 12.75 88.9K
11:25 12.75 12.75 12.72 12.73 138.5K
13:00 12.74 12.76 12.72 12.72 231.6K
13:05 12.71 12.72 12.68 12.69 224.0K
13:10 12.68 12.73 12.68 12.70 208.0K
13:15 12.71 12.76 12.70 12.76 108.0K
13:20 12.75 12.76 12.72 12.72 94.2K
13:25 12.71 12.73 12.71 12.73 84.6K
13:30 12.74 12.85 12.74 12.85 262.8K
13:35 12.86 12.86 12.77 12.77 111.7K
13:40 12.77 12.84 12.77 12.82 136.7K
13:45 12.82 12.82 12.80 12.82 121.5K
13:50 12.82 12.82 12.78 12.81 162.1K
13:55 12.80 12.83 12.77 12.77 270.6K
14:00 12.78 12.81 12.78 12.80 124.6K
14:05 12.80 12.80 12.78 12.79 92.7K
14:10 12.79 12.79 12.76 12.78 177.5K
14:15 12.78 12.80 12.77 12.79 88.7K
14:20 12.79 12.80 12.78 12.79 97.1K
14:25 12.78 12.83 12.76 12.83 373.3K
14:30 12.83 12.87 12.81 12.87 303.6K
14:35 12.87 12.87 12.84 12.85 189.9K
14:40 12.84 12.85 12.81 12.83 278.3K
14:45 12.82 12.82 12.80 12.82 219.7K
14:50 12.82 12.83 12.80 12.82 485.4K
14:55 12.82 12.84 12.81 12.84 259.8K
날짜 시가 고가 저가 종가 거래량
2025-09-26 12.60 12.67 12.19 12.19 11.2M
2025-09-25 12.81 12.99 12.51 12.68 13.7M
2025-09-24 12.84 13.00 12.56 12.84 13.8M
2025-09-23 12.90 13.16 12.73 12.99 18.2M
2025-09-22 12.60 13.09 12.55 12.90 20.4M
2025-09-19 12.50 12.78 12.40 12.60 23.9M
2025-09-18 12.52 13.64 12.50 12.87 48.8M
2025-09-17 12.50 12.54 12.36 12.40 7.3M
2025-09-16 12.15 12.58 12.15 12.45 10.7M
2025-09-15 12.20 12.26 12.08 12.18 5.2M
2025-09-12 12.26 12.33 12.15 12.18 6.5M
2025-09-11 12.16 12.27 12.03 12.24 6.9M
2025-09-10 12.23 12.40 12.17 12.18 5.8M
2025-09-09 12.38 12.51 12.16 12.35 7.9M
2025-09-08 12.35 12.45 12.25 12.36 6.7M
2025-09-05 12.04 12.38 11.96 12.32 9.2M
2025-09-04 12.01 12.28 11.81 11.99 8.5M
2025-09-03 12.58 12.64 12.00 12.04 10.2M
2025-09-02 12.95 12.96 12.46 12.53 10.1M
2025-09-01 12.83 12.94 12.71 12.90 8.2M
2025-08-29 12.76 12.85 12.60 12.73 9.1M
2025-08-28 13.04 13.25 12.34 12.71 20.5M
2025-08-27 13.68 13.83 13.05 13.06 17.4M
2025-08-26 13.67 14.00 13.47 13.74 21.5M
2025-08-25 13.70 13.75 13.48 13.67 19.7M
2025-08-22 13.61 13.71 13.54 13.70 15.2M
2025-08-21 13.59 14.42 13.52 13.73 21.8M
2025-08-20 13.77 13.83 13.38 13.60 21.0M
2025-08-19 13.78 14.15 13.61 13.80 30.4M
2025-08-18 14.31 14.32 13.56 13.91 57.4M
2025-08-15 12.94 14.17 12.90 14.17 48.0M
2025-08-14 13.08 13.38 12.83 12.88 28.3M
2025-08-13 12.69 13.00 12.68 12.97 16.7M
2025-08-12 12.98 12.98 12.61 12.71 11.7M
2025-08-11 12.90 12.99 12.74 12.93 13.8M
2025-08-08 13.26 13.36 12.96 12.98 16.3M
2025-08-07 13.18 13.68 12.96 13.22 28.7M
2025-08-06 13.29 13.80 13.10 13.32 23.4M
2025-08-05 13.43 13.81 13.15 13.28 25.1M
2025-08-04 13.40 13.70 13.09 13.56 31.4M
2025-08-01 12.91 13.12 12.68 13.12 24.5M
2025-07-31 12.58 12.89 12.26 12.69 25.4M
2025-07-30 12.17 12.54 12.11 12.37 20.7M
2025-07-29 12.20 12.38 12.08 12.21 10.4M
2025-07-28 12.18 12.44 12.13 12.20 13.3M
2025-07-25 12.26 12.26 12.04 12.11 8.8M
2025-07-24 12.10 12.30 12.10 12.19 11.5M
2025-07-23 12.15 12.50 12.04 12.25 18.5M
2025-07-22 12.17 12.35 12.05 12.20 12.6M
2025-07-21 12.11 12.33 12.03 12.25 14.6M
2025-07-18 12.14 12.19 11.91 11.99 9.6M
2025-07-17 12.01 12.20 11.93 12.09 13.6M
2025-07-16 11.88 12.34 11.77 12.11 19.9M
2025-07-15 12.01 12.11 11.69 11.88 18.8M
2025-07-14 12.00 12.44 11.90 12.24 22.9M
2025-07-11 12.10 12.24 11.75 11.99 35.5M
2025-07-10 11.60 12.78 11.55 12.36 52.2M
2025-07-09 11.88 12.10 11.55 11.62 20.2M
2025-07-08 11.48 11.55 11.39 11.54 4.6M
2025-07-07 11.45 11.47 11.32 11.46 4.9M
2025-07-04 11.65 11.65 11.40 11.45 6.9M
2025-07-03 11.57 11.75 11.52 11.70 9.2M
2025-07-02 11.50 11.66 11.46 11.57 6.7M
2025-07-01 11.63 11.75 11.55 11.61 7.2M
2025-06-30 11.51 11.62 11.44 11.57 6.6M
2025-06-27 11.39 11.51 11.39 11.43 5.3M
2025-06-26 11.50 11.65 11.36 11.41 7.9M
2025-06-25 11.42 11.49 11.30 11.46 8.1M
2025-06-24 11.12 11.42 11.08 11.42 7.6M
2025-06-23 10.90 11.09 10.84 11.07 4.5M
2025-06-20 11.19 11.22 10.93 10.96 6.3M
2025-06-19 11.36 11.44 11.09 11.13 7.6M
2025-06-18 11.44 11.64 11.30 11.44 8.1M
2025-06-17 11.47 11.64 11.30 11.51 6.6M
2025-06-16 11.45 11.50 11.35 11.47 5.6M
2025-06-13 11.51 11.69 11.30 11.48 11.8M
2025-06-12 11.52 11.93 11.44 11.63 10.1M
2025-06-11 11.90 12.08 11.71 11.72 14.2M
2025-06-10 11.82 11.89 11.36 11.50 10.4M
2025-06-09 11.82 11.96 11.77 11.82 7.1M
2025-06-06 11.79 11.88 11.71 11.74 6.3M
2025-06-05 11.78 11.86 11.64 11.85 9.0M
2025-06-04 11.66 12.08 11.63 11.81 11.0M
2025-06-03 11.57 11.70 11.49 11.58 8.9M
2025-05-30 12.03 12.09 11.59 11.61 14.0M
2025-05-29 11.96 12.27 11.96 12.15 10.8M
2025-05-28 12.13 12.20 11.95 11.96 10.6M
2025-05-27 12.23 12.37 12.08 12.12 10.5M
2025-05-26 12.18 12.37 11.94 12.34 11.8M
2025-05-23 11.98 12.51 11.98 12.10 15.7M
2025-05-22 12.39 12.67 12.13 12.13 18.4M
2025-05-21 12.70 12.94 12.39 12.41 26.8M
2025-05-20 12.28 13.42 12.10 12.93 43.4M
2025-05-19 12.12 12.22 11.67 12.20 14.8M
2025-05-16 12.02 12.50 12.01 12.11 12.1M
2025-05-15 12.30 12.38 12.00 12.02 13.0M
2025-05-14 12.59 12.67 12.30 12.32 14.5M
2025-05-13 13.05 13.11 12.56 12.61 15.1M
2025-05-12 12.60 12.96 12.55 12.88 16.2M
2025-05-09 12.96 12.98 12.38 12.44 17.2M
2025-05-08 12.70 13.13 12.56 13.01 26.0M
2025-05-07 12.71 13.19 12.54 12.93 35.1M
2025-05-06 12.15 12.58 12.06 12.47 25.3M
2025-04-30 11.80 12.39 11.72 11.97 24.8M
2025-04-29 12.08 12.29 11.65 12.08 20.3M
2025-04-28 13.03 13.09 12.03 12.08 33.7M
2025-04-25 13.59 13.77 13.09 13.20 41.7M
2025-04-24 12.96 14.55 12.81 13.92 69.0M
2025-04-23 12.27 13.75 12.27 13.75 44.6M
2025-04-22 13.38 13.38 12.38 12.50 49.1M
2025-04-21 12.39 12.39 12.39 12.39 4.9M
2025-04-18 11.19 11.88 11.14 11.26 14.2M
2025-04-17 11.00 11.38 10.90 11.08 11.1M
2025-04-16 11.31 11.39 10.83 11.01 9.2M
2025-04-15 11.41 11.57 11.16 11.36 9.3M
2025-04-14 11.41 11.74 11.30 11.51 11.9M
2025-04-11 11.11 11.36 10.90 11.30 12.1M
2025-04-10 11.01 11.42 10.88 11.11 18.0M
2025-04-09 9.80 10.83 9.13 10.68 25.2M
2025-04-08 10.20 10.75 10.13 10.13 23.5M
2025-04-07 11.63 11.63 11.25 11.25 6.1M
2025-04-03 12.63 12.87 12.39 12.50 10.7M
2025-04-02 12.87 13.05 12.70 12.71 10.8M
2025-04-01 13.10 13.25 12.80 12.93 13.7M
2025-03-31 13.00 13.09 12.47 12.92 18.9M
2025-03-28 13.13 13.64 13.02 13.02 17.5M
2025-03-27 13.38 13.45 13.00 13.12 14.9M
2025-03-26 13.18 13.74 12.92 13.50 18.8M
2025-03-25 13.03 13.48 12.92 13.13 16.4M
2025-03-24 13.50 13.59 12.73 13.05 19.9M
2025-03-21 13.91 14.10 13.29 13.37 29.9M
2025-03-20 14.58 14.88 14.17 14.22 27.5M
2025-03-19 14.43 15.46 14.32 14.83 34.6M
2025-03-18 14.35 15.50 14.30 14.71 37.1M
2025-03-17 14.04 15.12 13.69 14.65 45.4M
2025-03-14 14.63 14.65 13.60 14.03 47.5M
2025-03-13 15.60 16.80 14.80 14.98 56.5M
2025-03-12 14.96 16.40 14.51 16.10 73.4M
2025-03-11 14.92 15.72 14.63 14.99 72.7M
2025-03-10 16.22 16.24 15.99 16.24 26.9M
2025-03-07 13.49 14.76 13.27 14.76 34.9M
2025-03-06 12.98 13.95 12.88 13.42 33.9M
2025-03-05 12.76 13.10 12.48 13.00 21.7M
2025-03-04 12.18 13.10 11.80 12.76 25.5M
2025-03-03 12.43 12.66 12.19 12.27 17.7M
2025-02-28 12.85 13.30 12.14 12.23 24.7M
2025-02-27 13.02 13.16 12.46 12.69 40.6M
2025-02-26 11.65 12.66 11.65 12.66 25.7M
2025-02-25 11.60 11.92 11.50 11.51 17.3M
2025-02-24 12.27 12.40 11.78 11.90 26.9M
2025-02-21 11.74 11.86 11.51 11.68 20.1M
2025-02-20 11.50 12.20 11.40 11.93 29.2M
2025-02-19 10.95 11.90 10.81 11.50 30.1M
2025-02-18 11.00 11.12 10.64 10.86 12.2M
2025-02-17 10.51 11.30 10.51 10.97 14.9M
2025-02-14 10.48 10.63 10.44 10.53 5.8M
2025-02-13 10.74 10.75 10.51 10.51 8.0M
2025-02-12 10.66 10.86 10.60 10.78 9.4M
2025-02-11 10.38 10.73 10.28 10.65 11.3M
2025-02-10 10.44 10.45 10.32 10.43 6.0M
2025-02-07 10.22 10.50 10.17 10.41 10.1M
2025-02-06 9.98 10.21 9.90 10.21 6.8M
2025-02-05 9.99 10.08 9.93 9.98 3.0M
2025-01-27 10.05 10.10 9.87 9.95 3.5M
2025-01-24 9.94 10.06 9.83 10.03 3.7M
2025-01-23 10.21 10.27 9.94 9.95 5.1M
2025-01-22 10.08 10.26 10.06 10.09 5.3M
2025-01-21 10.40 10.69 10.08 10.20 10.0M
2025-01-20 9.94 10.06 9.85 9.95 3.4M
2025-01-17 10.02 10.02 9.83 9.89 4.4M
2025-01-16 10.01 10.20 9.95 10.04 5.8M
2025-01-15 10.28 10.28 9.97 9.98 5.8M
2025-01-14 9.86 10.22 9.83 10.22 7.9M
2025-01-13 9.86 9.90 9.50 9.77 7.1M
2025-01-10 10.39 10.47 10.02 10.02 9.0M
2025-01-09 10.40 10.48 10.28 10.30 9.4M
2025-01-08 10.52 10.59 10.20 10.50 18.2M
2025-01-07 9.50 10.45 9.46 10.45 9.9M
2025-01-06 9.67 9.74 9.31 9.50 7.2M
2025-01-03 9.72 10.21 9.50 9.76 10.7M
2025-01-02 10.01 10.34 9.63 9.72 12.0M