Beijing Jingyuntong Technology Co Ltd (601908)

601908
🏛️ 중국 →
4.22
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 6.51 6.62 6.51 6.57 17.6M
2022-12-29 6.50 6.62 6.47 6.50 17.2M
2022-12-28 6.51 6.63 6.43 6.57 24.1M
2022-12-27 6.45 6.59 6.42 6.55 22.6M
2022-12-26 6.17 6.42 6.16 6.41 21.1M
2022-12-23 6.18 6.26 6.13 6.16 15.8M
2022-12-22 6.39 6.47 6.19 6.22 23.7M
2022-12-21 6.57 6.57 6.33 6.38 24.6M
2022-12-20 6.53 6.58 6.48 6.55 14.2M
2022-12-19 6.68 6.69 6.51 6.53 21.2M
2022-12-16 6.86 6.89 6.63 6.67 28.6M
2022-12-15 6.82 6.92 6.76 6.90 17.0M
2022-12-14 6.82 6.88 6.81 6.83 16.0M
2022-12-13 6.92 6.97 6.80 6.81 25.4M
2022-12-12 7.05 7.06 6.94 6.94 22.5M
2022-12-09 7.10 7.12 7.03 7.05 25.4M
2022-12-08 7.16 7.25 7.09 7.10 25.3M
2022-12-07 7.18 7.27 7.13 7.17 25.7M
2022-12-06 7.21 7.25 7.15 7.16 21.9M
2022-12-05 7.20 7.22 7.11 7.21 24.8M
2022-12-02 7.15 7.26 7.14 7.19 20.8M
2022-12-01 7.14 7.25 7.10 7.16 29.7M
2022-11-30 7.10 7.15 7.03 7.07 20.4M
2022-11-29 6.98 7.12 6.94 7.10 28.0M
2022-11-28 6.96 6.99 6.77 6.94 35.0M
2022-11-25 7.16 7.18 7.04 7.06 25.4M
2022-11-24 7.20 7.27 7.16 7.19 27.1M
2022-11-23 7.07 7.21 7.02 7.16 33.6M
2022-11-22 7.20 7.20 7.05 7.06 30.9M
2022-11-21 7.09 7.20 7.08 7.19 23.8M
2022-11-18 7.16 7.24 7.08 7.13 28.0M
2022-11-17 7.26 7.27 7.10 7.18 35.0M
2022-11-16 7.41 7.53 7.28 7.30 46.0M
2022-11-15 7.31 7.43 7.25 7.42 51.0M
2022-11-14 7.57 7.59 7.24 7.26 55.2M
2022-11-11 7.68 7.77 7.53 7.56 39.5M
2022-11-10 7.61 7.65 7.43 7.52 37.7M
2022-11-09 7.78 7.85 7.66 7.69 31.0M
2022-11-08 7.99 8.04 7.79 7.83 30.2M
2022-11-07 8.01 8.14 7.98 8.03 40.8M
2022-11-04 7.73 8.09 7.72 8.06 47.7M
2022-11-03 7.58 7.82 7.56 7.75 36.1M
2022-11-02 7.54 7.70 7.45 7.66 36.4M
2022-11-01 7.17 7.57 7.16 7.54 52.6M
2022-10-31 7.40 7.43 7.18 7.20 44.4M
2022-10-28 7.79 8.05 7.32 7.43 71.1M
2022-10-27 7.57 7.80 7.56 7.57 32.1M
2022-10-26 7.47 7.69 7.43 7.60 31.4M
2022-10-25 7.34 7.59 7.20 7.44 33.0M
2022-10-24 7.48 7.56 7.22 7.30 32.8M
2022-10-21 7.50 7.65 7.47 7.47 24.1M
2022-10-20 7.53 7.65 7.32 7.47 30.7M
2022-10-19 7.67 7.82 7.55 7.55 30.4M
2022-10-18 7.61 7.86 7.57 7.65 39.3M
2022-10-17 7.70 7.80 7.44 7.58 38.3M
2022-10-14 7.50 7.83 7.39 7.75 48.1M
2022-10-13 7.36 7.51 7.26 7.39 32.1M
2022-10-12 7.14 7.43 6.92 7.37 38.3M
2022-10-11 7.00 7.20 6.99 7.14 27.1M
2022-10-10 7.32 7.32 6.93 7.02 30.2M
2022-09-30 7.25 7.41 7.12 7.24 29.6M
2022-09-29 7.37 7.42 7.17 7.35 30.7M
2022-09-28 7.54 7.68 7.25 7.28 33.3M
2022-09-27 7.53 7.65 7.39 7.55 27.5M
2022-09-26 7.40 7.65 7.35 7.49 28.6M
2022-09-23 7.65 7.82 7.40 7.49 30.5M
2022-09-22 7.53 7.75 7.50 7.66 27.0M
2022-09-21 7.58 7.68 7.44 7.62 31.0M
2022-09-20 7.42 7.77 7.40 7.62 42.2M
2022-09-19 7.47 7.60 7.26 7.33 37.7M
2022-09-16 7.71 7.78 7.47 7.47 39.9M
2022-09-15 8.33 8.38 7.57 7.73 80.4M
2022-09-14 8.29 8.52 8.21 8.27 37.3M
2022-09-13 8.71 8.78 8.45 8.50 34.4M
2022-09-09 8.82 8.88 8.47 8.69 45.2M
2022-09-08 8.96 9.20 8.78 8.81 59.3M
2022-09-07 8.47 9.07 8.43 8.97 81.6M
2022-09-06 8.12 8.65 7.96 8.61 72.6M
2022-09-05 8.03 8.23 7.99 8.06 44.7M
2022-09-02 8.16 8.34 8.01 8.07 57.0M
2022-09-01 8.49 8.56 8.13 8.22 73.5M
2022-08-31 9.43 9.53 8.49 8.49 146.4M
2022-08-30 9.83 9.94 9.40 9.43 88.9M
2022-08-29 9.58 10.10 9.52 9.92 182.8M
2022-08-26 9.30 9.65 9.28 9.65 183.5M
2022-08-25 9.07 9.18 8.58 8.77 65.7M
2022-08-24 9.54 9.59 9.01 9.07 69.8M
2022-08-23 9.72 9.83 9.45 9.51 69.1M
2022-08-22 9.60 9.92 9.35 9.81 124.7M
2022-08-19 9.47 9.86 9.19 9.59 126.1M
2022-08-18 9.40 9.71 9.40 9.47 61.7M
2022-08-17 9.64 9.74 9.44 9.49 81.2M
2022-08-16 9.60 9.79 9.45 9.63 105.1M
2022-08-15 9.30 9.63 9.24 9.50 107.5M
2022-08-12 8.88 9.80 8.88 9.45 155.0M
2022-08-11 9.29 9.35 8.81 8.91 89.5M
2022-08-10 8.76 9.12 8.57 8.90 59.3M
2022-08-09 8.78 9.13 8.70 8.84 65.2M
2022-08-08 8.57 8.86 8.41 8.77 41.1M
2022-08-05 8.55 8.63 8.35 8.56 40.7M
2022-08-04 8.41 8.67 8.37 8.52 45.7M
2022-08-03 8.73 8.97 8.26 8.36 81.6M
2022-08-02 9.01 9.10 8.66 8.70 77.3M
2022-08-01 9.09 9.25 8.86 9.18 49.5M
2022-07-29 9.15 9.35 9.05 9.08 55.3M
2022-07-28 9.25 9.53 9.12 9.20 78.6M
2022-07-27 8.99 9.40 8.88 9.31 92.2M
2022-07-26 8.75 9.12 8.57 8.94 90.9M
2022-07-25 9.87 9.96 8.95 8.95 147.8M
2022-07-22 10.55 10.55 9.89 9.94 144.0M
2022-07-21 9.89 10.61 9.47 10.50 234.5M
2022-07-20 9.64 10.29 9.38 10.09 185.9M
2022-07-19 9.53 10.03 9.24 9.59 152.0M
2022-07-18 10.23 10.50 9.41 9.48 183.2M
2022-07-15 9.31 10.19 9.18 9.83 191.0M
2022-07-14 9.01 9.53 8.80 9.29 156.8M
2022-07-13 9.89 10.32 9.07 9.20 252.1M
2022-07-12 9.03 9.65 9.03 9.65 65.7M
2022-07-11 9.20 9.30 8.51 8.77 152.0M
2022-07-08 10.07 10.17 8.99 9.20 237.5M
2022-07-07 10.06 10.49 9.84 9.88 226.3M
2022-07-06 10.74 10.87 9.81 10.07 287.3M
2022-07-05 10.25 10.67 10.25 10.57 383.9M
2022-07-04 9.00 9.70 8.89 9.70 230.5M
2022-07-01 8.32 8.82 8.28 8.82 167.9M
2022-06-30 7.44 8.18 7.40 8.02 138.9M
2022-06-29 7.63 7.88 7.42 7.44 51.4M
2022-06-28 7.58 7.71 7.41 7.67 51.0M
2022-06-27 7.45 7.73 7.39 7.56 72.9M
2022-06-24 7.13 7.43 7.13 7.32 45.3M
2022-06-23 6.97 7.16 6.86 7.15 48.0M
2022-06-22 7.00 7.18 6.92 6.98 46.3M
2022-06-21 6.99 7.14 6.83 6.95 40.8M
2022-06-20 7.00 7.15 6.95 6.97 44.7M
2022-06-17 6.68 7.04 6.66 6.95 52.9M
2022-06-16 6.60 6.89 6.60 6.75 45.4M
2022-06-15 6.69 6.77 6.57 6.60 39.1M
2022-06-14 6.65 6.69 6.44 6.67 41.6M
2022-06-13 6.62 6.76 6.58 6.75 39.5M
2022-06-10 6.30 6.73 6.28 6.67 53.7M
2022-06-09 6.48 6.56 6.30 6.33 28.5M
2022-06-08 6.55 6.62 6.34 6.50 36.9M
2022-06-07 6.68 6.83 6.52 6.58 34.9M
2022-06-06 6.43 6.67 6.34 6.61 38.0M
2022-06-02 6.29 6.48 6.24 6.40 28.7M
2022-06-01 6.32 6.36 6.23 6.30 18.5M
2022-05-31 6.29 6.36 6.18 6.34 26.6M
2022-05-30 6.21 6.24 6.09 6.23 21.5M
2022-05-27 6.35 6.40 6.15 6.22 23.9M
2022-05-26 6.42 6.44 6.25 6.33 30.8M
2022-05-25 6.13 6.61 6.06 6.43 56.9M
2022-05-24 6.38 6.58 6.12 6.13 46.8M
2022-05-23 6.27 6.44 6.19 6.39 34.5M
2022-05-20 6.21 6.30 6.14 6.28 40.4M
2022-05-19 5.81 6.32 5.73 6.21 68.6M
2022-05-18 5.84 5.93 5.80 5.87 21.9M
2022-05-17 5.72 5.87 5.65 5.84 27.9M
2022-05-16 5.89 5.91 5.68 5.71 18.3M
2022-05-13 5.80 5.84 5.67 5.78 18.0M
2022-05-12 5.70 5.83 5.67 5.76 25.9M
2022-05-11 5.52 5.94 5.52 5.71 45.0M
2022-05-10 5.31 5.58 5.26 5.52 32.3M
2022-05-09 5.34 5.43 5.31 5.36 14.6M
2022-05-06 5.41 5.43 5.31 5.34 20.0M
2022-05-05 5.44 5.57 5.39 5.51 30.6M
2022-04-29 5.18 5.50 5.16 5.44 47.8M
2022-04-28 5.12 5.30 5.02 5.17 64.7M
2022-04-27 5.12 5.59 5.04 5.58 40.5M
2022-04-26 5.37 5.49 5.17 5.19 30.6M
2022-04-25 5.88 5.88 5.40 5.44 32.6M
2022-04-22 5.97 6.06 5.90 6.00 20.4M
2022-04-21 6.27 6.30 6.00 6.02 25.5M
2022-04-20 6.36 6.46 6.27 6.33 20.7M
2022-04-19 6.33 6.56 6.30 6.36 30.4M
2022-04-18 6.19 6.34 6.06 6.32 22.1M
2022-04-15 6.22 6.28 6.14 6.20 16.8M
2022-04-14 6.32 6.35 6.23 6.28 14.3M
2022-04-13 6.38 6.38 6.24 6.24 16.3M
2022-04-12 6.34 6.45 6.21 6.41 23.8M
2022-04-11 6.76 6.77 6.33 6.38 32.9M
2022-04-08 6.86 6.89 6.64 6.75 25.1M
2022-04-07 7.09 7.13 6.85 6.85 33.0M
2022-04-06 7.25 7.26 7.04 7.13 27.8M
2022-04-01 7.24 7.32 7.16 7.28 16.5M
2022-03-31 7.48 7.48 7.23 7.27 27.4M
2022-03-30 7.46 7.55 7.41 7.50 19.5M
2022-03-29 7.54 7.59 7.38 7.44 17.4M
2022-03-28 7.50 7.58 7.40 7.54 17.4M
2022-03-25 7.70 7.72 7.50 7.51 20.3M
2022-03-24 7.81 7.84 7.61 7.66 24.6M
2022-03-23 7.91 8.02 7.83 7.86 23.8M
2022-03-22 7.90 7.93 7.82 7.83 20.0M
2022-03-21 7.85 7.99 7.79 7.88 23.8M
2022-03-18 7.80 7.91 7.77 7.86 21.3M
2022-03-17 7.77 8.04 7.70 7.88 37.3M
2022-03-16 7.55 7.68 7.14 7.66 40.8M
2022-03-15 7.98 7.99 7.43 7.44 46.0M
2022-03-14 8.30 8.32 7.98 8.00 29.8M
2022-03-11 8.38 8.49 8.16 8.37 37.6M
2022-03-10 8.45 8.66 8.36 8.51 46.9M
2022-03-09 8.35 8.49 7.82 8.26 39.9M
2022-03-08 8.38 8.47 8.14 8.29 30.5M
2022-03-07 8.60 8.60 8.28 8.32 33.4M
2022-03-04 8.60 8.73 8.58 8.62 22.3M
2022-03-03 8.94 8.96 8.69 8.69 37.9M
2022-03-02 9.00 9.05 8.77 8.94 52.8M
2022-03-01 8.85 8.90 8.73 8.79 34.9M
2022-02-28 8.70 8.85 8.58 8.72 34.8M
2022-02-25 8.73 8.78 8.59 8.70 31.6M
2022-02-24 8.71 8.95 8.45 8.62 57.9M
2022-02-23 8.50 8.82 8.48 8.79 51.5M
2022-02-22 8.35 8.51 8.30 8.44 30.0M
2022-02-21 8.38 8.42 8.26 8.41 25.0M
2022-02-18 8.45 8.45 8.32 8.40 29.7M
2022-02-17 8.12 8.44 8.09 8.38 49.7M
2022-02-16 8.16 8.18 8.07 8.14 14.7M
2022-02-15 8.03 8.12 8.00 8.09 16.8M
2022-02-14 7.97 8.02 7.87 7.97 15.9M
2022-02-11 8.19 8.26 8.01 8.02 23.2M
2022-02-10 8.26 8.28 8.19 8.22 18.9M
2022-02-09 8.23 8.31 8.18 8.28 24.2M
2022-02-08 8.22 8.24 8.08 8.22 19.3M
2022-02-07 8.15 8.26 8.12 8.22 22.1M
2022-01-28 8.08 8.17 7.77 8.02 29.0M
2022-01-27 8.15 8.23 8.00 8.03 21.8M
2022-01-26 8.07 8.24 7.98 8.17 27.2M
2022-01-25 8.29 8.42 8.07 8.07 24.9M
2022-01-24 8.13 8.43 8.11 8.35 25.6M
2022-01-21 8.36 8.49 8.12 8.22 33.8M
2022-01-20 8.73 8.74 8.33 8.33 38.0M
2022-01-19 8.85 8.90 8.71 8.76 18.8M
2022-01-18 8.81 8.94 8.78 8.92 32.2M
2022-01-17 8.74 8.83 8.70 8.79 19.1M
2022-01-14 8.64 8.76 8.60 8.69 19.5M
2022-01-13 8.80 8.82 8.66 8.67 25.7M
2022-01-12 8.65 8.88 8.61 8.87 30.5M
2022-01-11 8.62 8.72 8.60 8.63 18.4M
2022-01-10 8.85 8.87 8.56 8.62 28.8M
2022-01-07 8.84 8.94 8.82 8.84 25.1M
2022-01-06 8.83 8.95 8.80 8.84 30.2M
2022-01-05 9.12 9.12 8.88 8.93 34.8M
2022-01-04 9.20 9.21 9.00 9.09 35.1M