Beijing Water Business Doctor (300055)

300055
🏛️ 중국 →
5.70
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
2021-12-31 12.71 13.14 12.64 13.02 12.0M
2021-12-30 12.80 12.96 12.69 12.78 8.2M
2021-12-29 13.11 13.23 12.85 12.86 9.8M
2021-12-28 12.88 13.30 12.70 13.24 12.6M
2021-12-27 12.31 13.43 12.30 12.88 17.6M
2021-12-24 12.98 13.04 12.26 12.27 15.2M
2021-12-23 13.10 13.17 12.96 12.98 6.4M
2021-12-22 13.15 13.24 12.90 13.14 7.6M
2021-12-21 12.93 13.18 12.90 13.14 7.4M
2021-12-20 13.68 13.88 12.93 12.97 16.4M
2021-12-17 13.34 13.95 13.25 13.73 20.5M
2021-12-16 13.16 13.60 13.16 13.36 11.5M
2021-12-15 13.28 13.41 13.09 13.17 9.6M
2021-12-14 13.24 13.35 13.00 13.28 11.5M
2021-12-13 13.60 13.94 13.17 13.33 17.9M
2021-12-10 13.30 13.95 13.20 13.69 15.7M
2021-12-09 13.52 13.76 13.23 13.30 13.3M
2021-12-08 13.59 13.75 13.42 13.61 11.4M
2021-12-07 14.20 14.48 13.00 13.60 23.2M
2021-12-06 14.90 14.90 13.94 13.97 20.7M
2021-12-03 14.95 15.10 14.71 14.98 12.5M
2021-12-02 15.05 15.51 14.85 15.08 18.9M
2021-12-01 14.93 15.35 14.56 15.17 19.9M
2021-11-30 14.95 15.48 14.75 14.81 25.4M
2021-11-29 14.40 15.22 14.10 14.98 27.8M
2021-11-26 13.86 15.14 13.76 14.67 34.6M
2021-11-25 14.32 14.38 13.85 13.85 14.8M
2021-11-24 14.32 14.57 14.16 14.39 12.8M
2021-11-23 14.45 14.68 14.31 14.32 16.4M
2021-11-22 13.78 14.58 13.61 14.57 27.9M
2021-11-19 14.12 14.20 13.71 13.80 21.5M
2021-11-18 14.41 14.69 13.84 14.13 25.8M
2021-11-17 14.57 14.82 14.25 14.56 21.7M
2021-11-16 14.30 14.61 14.05 14.61 26.6M
2021-11-15 13.41 14.41 13.10 14.32 38.1M
2021-11-12 13.45 13.55 13.04 13.45 22.9M
2021-11-11 12.53 13.95 12.52 13.43 45.6M
2021-11-10 12.50 12.55 12.11 12.43 20.2M
2021-11-09 13.00 13.22 12.48 12.72 36.0M
2021-11-08 10.92 12.94 10.92 12.77 41.3M
2021-11-05 11.35 11.35 10.86 10.86 19.4M
2021-11-04 11.38 11.56 11.27 11.33 8.3M
2021-11-03 11.20 11.45 11.12 11.44 11.7M
2021-11-02 11.83 11.94 11.07 11.28 22.4M
2021-11-01 11.61 12.04 11.61 11.86 12.7M
2021-10-29 11.84 12.11 11.71 11.91 11.2M
2021-10-28 12.23 12.43 11.68 11.85 17.3M
2021-10-27 12.60 12.84 12.11 12.19 14.7M
2021-10-26 12.55 12.93 12.23 12.49 22.3M
2021-10-25 12.00 12.63 11.83 12.53 19.2M
2021-10-22 12.80 12.80 12.06 12.10 27.3M
2021-10-21 12.38 12.98 12.22 12.88 26.0M
2021-10-20 12.20 12.81 11.95 12.50 25.0M
2021-10-19 12.05 12.36 11.92 12.13 17.2M
2021-10-18 11.68 12.24 11.67 12.20 22.4M
2021-10-15 11.91 11.96 11.58 11.66 16.7M
2021-10-14 11.94 12.02 11.58 11.90 16.6M
2021-10-13 12.14 12.21 11.75 11.93 18.2M
2021-10-12 12.52 12.89 12.01 12.14 24.0M
2021-10-11 12.97 13.05 12.44 12.67 18.3M
2021-10-08 13.45 13.78 12.80 12.93 22.5M
2021-09-30 12.61 13.47 12.60 13.25 27.5M
2021-09-29 13.20 13.29 12.51 12.58 27.9M
2021-09-28 13.55 13.62 13.10 13.22 25.1M
2021-09-27 14.32 14.85 13.12 13.28 45.9M
2021-09-24 15.48 15.59 14.67 14.80 40.2M
2021-09-23 16.53 16.70 15.29 15.56 53.4M
2021-09-22 18.52 18.54 16.03 16.48 60.6M
2021-09-17 19.13 19.29 17.26 18.00 48.2M
2021-09-16 19.78 20.19 18.88 18.95 38.1M
2021-09-15 20.38 20.40 18.66 19.33 47.8M
2021-09-14 18.01 20.10 18.01 19.50 69.2M
2021-09-13 15.90 18.34 15.90 18.34 73.3M
2021-09-10 14.80 15.71 14.80 15.28 27.1M
2021-09-09 14.80 15.06 14.40 14.99 24.9M
2021-09-08 14.95 15.25 14.66 14.80 31.4M
2021-09-07 14.00 15.32 14.00 15.07 36.9M
2021-09-06 14.11 14.68 13.80 14.65 44.4M
2021-09-03 12.74 14.37 12.73 14.00 58.6M
2021-09-02 11.70 12.74 11.55 12.70 31.1M
2021-09-01 12.75 12.76 11.82 11.97 32.3M
2021-08-31 12.32 12.78 12.32 12.74 32.0M
2021-08-30 12.10 12.80 12.10 12.27 27.5M
2021-08-27 11.90 12.25 11.86 12.06 16.0M
2021-08-26 12.05 12.35 11.90 11.97 17.4M
2021-08-25 12.20 12.47 11.92 12.00 16.9M
2021-08-24 12.28 12.67 11.92 12.17 22.8M
2021-08-23 11.49 12.41 11.44 12.28 31.8M
2021-08-20 11.53 11.74 11.17 11.44 26.4M
2021-08-19 12.00 12.12 11.44 12.00 20.6M
2021-08-18 11.88 12.20 11.61 11.85 22.8M
2021-08-17 12.62 12.98 11.85 12.00 24.1M
2021-08-16 12.83 12.89 12.08 12.58 25.8M
2021-08-13 13.01 13.28 12.56 12.75 28.0M
2021-08-12 11.47 12.97 11.47 12.71 45.7M
2021-08-11 10.72 11.72 10.57 11.49 36.0M
2021-08-10 10.73 11.02 10.54 10.74 18.9M
2021-08-09 11.45 11.50 10.65 10.80 30.2M
2021-08-06 11.27 11.84 11.13 11.47 30.8M
2021-08-05 11.10 11.79 11.00 11.28 27.5M
2021-08-04 10.54 11.22 10.54 11.10 22.9M
2021-08-03 10.98 11.10 10.55 10.72 23.4M
2021-08-02 10.67 11.60 10.51 11.25 39.4M
2021-07-30 11.00 11.05 10.21 10.56 32.1M
2021-07-29 11.59 11.75 10.71 10.98 35.1M
2021-07-28 12.60 12.67 10.17 11.28 36.9M
2021-07-27 13.03 13.11 12.51 12.71 20.5M
2021-07-26 12.98 13.22 12.58 13.08 22.7M
2021-07-23 13.00 13.51 12.73 12.91 23.1M
2021-07-22 13.10 13.31 12.60 12.92 24.4M
2021-07-21 12.03 13.41 12.00 13.22 42.0M
2021-07-20 11.58 12.08 11.56 11.97 18.7M
2021-07-19 11.73 12.00 11.35 11.71 25.4M
2021-07-16 11.31 11.93 11.31 11.70 22.1M
2021-07-15 11.53 11.78 11.20 11.35 18.7M
2021-07-14 12.12 12.25 11.20 11.58 37.7M
2021-07-13 10.86 12.51 10.70 12.44 45.4M
2021-07-12 10.60 11.11 10.20 10.85 32.2M
2021-07-09 10.73 10.88 10.12 10.50 33.0M
2021-07-08 10.84 11.10 10.73 10.85 21.1M
2021-07-07 10.44 10.95 10.32 10.88 27.7M
2021-07-06 10.58 11.06 10.22 10.51 38.9M
2021-07-05 9.52 10.59 9.34 10.50 50.2M
2021-07-02 9.36 9.99 9.31 9.31 29.7M
2021-07-01 9.10 9.74 9.01 9.36 26.3M
2021-06-30 9.10 9.24 8.90 9.18 15.6M
2021-06-29 9.11 9.55 8.96 9.17 18.0M
2021-06-28 9.14 9.21 8.96 9.10 12.7M
2021-06-25 9.31 9.40 9.07 9.14 15.5M
2021-06-24 9.46 9.50 9.14 9.32 19.7M
2021-06-23 8.92 9.63 8.82 9.46 27.9M
2021-06-22 9.34 9.54 8.80 8.90 32.3M
2021-06-21 9.35 9.75 9.23 9.43 18.8M
2021-06-18 9.13 9.56 9.13 9.36 23.5M
2021-06-17 8.95 9.32 8.82 9.28 27.0M
2021-06-16 8.39 9.25 8.35 9.12 40.8M
2021-06-15 8.65 8.90 8.31 8.47 29.8M
2021-06-11 7.97 8.59 7.89 8.41 31.6M
2021-06-10 7.97 7.98 7.82 7.97 9.1M
2021-06-09 8.04 8.09 7.86 7.93 12.4M
2021-06-08 8.01 8.19 7.92 8.03 17.8M
2021-06-07 7.50 8.02 7.50 8.01 25.4M
2021-06-04 7.40 7.55 7.30 7.49 6.3M
2021-06-03 7.43 7.51 7.35 7.45 7.8M
2021-06-02 7.04 7.86 7.04 7.44 17.6M
2021-06-01 7.02 7.11 7.02 7.08 2.8M
2021-05-31 7.08 7.10 6.97 6.99 4.7M
2021-05-28 7.15 7.20 7.08 7.10 3.0M
2021-05-27 7.14 7.22 7.11 7.15 4.1M
2021-05-26 7.15 7.20 7.08 7.16 4.3M
2021-05-25 7.14 7.23 7.04 7.14 5.2M
2021-05-24 7.15 7.22 7.06 7.07 3.8M
2021-05-21 7.02 7.16 7.02 7.14 4.5M
2021-05-20 7.14 7.20 6.96 7.04 5.5M
2021-05-19 7.15 7.25 7.08 7.14 5.8M
2021-05-18 7.09 7.15 6.95 7.13 7.4M
2021-05-17 7.52 7.65 6.99 7.20 19.5M
2021-05-14 7.42 8.02 7.42 7.68 18.8M
2021-05-13 7.47 7.56 7.41 7.45 5.4M
2021-05-12 7.53 7.63 7.34 7.51 9.3M
2021-05-11 7.54 7.62 7.45 7.54 6.2M
2021-05-10 7.49 7.65 7.43 7.54 7.8M
2021-05-07 7.27 7.52 7.20 7.52 12.4M
2021-05-06 7.18 7.33 7.09 7.33 9.6M
2021-04-30 7.20 7.27 7.05 7.24 11.1M
2021-04-29 7.12 7.22 6.99 7.11 9.5M
2021-04-28 6.86 7.02 6.70 7.02 10.1M
2021-04-27 6.72 6.99 6.48 6.95 12.0M
2021-04-26 6.82 6.83 6.70 6.77 3.6M
2021-04-23 6.83 6.84 6.70 6.83 4.1M
2021-04-22 6.97 7.03 6.80 6.82 5.7M
2021-04-21 6.98 7.09 6.92 7.03 4.7M
2021-04-20 6.90 7.17 6.90 7.00 7.0M
2021-04-19 6.84 6.95 6.76 6.95 6.7M
2021-04-16 6.73 6.84 6.54 6.80 5.2M
2021-04-15 6.82 6.90 6.67 6.68 4.6M
2021-04-14 6.74 6.86 6.68 6.76 5.3M
2021-04-13 6.98 6.98 6.70 6.72 8.1M
2021-04-12 6.89 7.11 6.83 6.99 11.0M
2021-04-09 6.88 6.96 6.78 6.85 9.2M
2021-04-08 7.00 7.18 6.74 6.94 21.4M
2021-04-07 7.24 7.25 6.94 6.99 18.2M
2021-04-06 7.31 7.69 7.24 7.26 21.7M
2021-04-02 7.90 7.97 7.06 7.24 36.2M
2021-04-01 7.88 7.97 7.62 7.93 19.2M
2021-03-31 7.74 7.92 7.69 7.83 13.2M
2021-03-30 7.82 7.89 7.66 7.78 19.4M
2021-03-29 7.50 7.95 7.48 7.90 23.6M
2021-03-26 7.31 7.53 7.31 7.50 15.5M
2021-03-25 7.35 7.40 7.21 7.35 12.5M
2021-03-24 7.16 7.38 7.16 7.36 13.6M
2021-03-23 7.22 7.25 7.11 7.18 9.2M
2021-03-22 6.97 7.25 6.97 7.20 15.5M
2021-03-19 7.01 7.07 6.94 7.01 8.5M
2021-03-18 6.89 7.11 6.87 6.99 12.8M
2021-03-17 7.02 7.02 6.75 6.93 14.7M
2021-03-16 6.80 7.04 6.78 7.00 16.2M
2021-03-15 6.72 6.82 6.64 6.80 11.9M
2021-03-12 6.59 6.77 6.56 6.69 14.4M
2021-03-11 6.62 6.68 6.45 6.56 13.5M
2021-03-10 6.50 6.74 6.48 6.68 17.3M
2021-03-09 6.48 6.65 6.46 6.53 14.5M
2021-03-08 6.64 6.74 6.48 6.57 18.7M
2021-03-05 6.32 6.63 6.23 6.57 19.0M
2021-03-04 6.21 6.33 6.18 6.32 10.2M
2021-03-03 6.19 6.27 6.10 6.21 9.5M
2021-03-02 6.15 6.38 6.13 6.19 13.6M
2021-03-01 6.12 6.23 6.05 6.12 9.2M
2021-02-26 5.85 6.22 5.79 6.12 14.3M
2021-02-25 5.99 6.03 5.79 5.82 6.3M
2021-02-24 5.79 5.93 5.78 5.90 7.2M
2021-02-23 5.82 5.99 5.75 5.79 7.4M
2021-02-22 5.87 6.00 5.80 5.85 11.9M
2021-02-19 5.65 5.87 5.65 5.83 8.9M
2021-02-18 5.55 5.75 5.55 5.68 10.0M
2021-02-10 5.51 5.67 5.48 5.50 11.7M
2021-02-09 5.48 5.68 5.29 5.58 18.1M
2021-02-08 4.80 5.01 4.80 4.98 5.0M
2021-02-05 4.95 5.01 4.79 4.80 5.2M
2021-02-04 5.07 5.10 4.86 4.92 7.4M
2021-02-03 5.24 5.27 5.10 5.11 4.7M
2021-02-02 5.26 5.38 5.18 5.26 5.1M
2021-02-01 5.18 5.31 5.18 5.26 5.6M
2021-01-29 5.29 5.32 5.09 5.17 8.0M
2021-01-28 5.17 5.44 5.14 5.28 9.3M
2021-01-27 5.17 5.45 5.16 5.18 12.6M
2021-01-26 5.06 5.34 5.06 5.22 19.2M
2021-01-25 5.80 5.84 5.61 5.62 7.1M
2021-01-22 5.94 5.94 5.80 5.83 5.5M
2021-01-21 5.87 6.00 5.80 5.94 7.0M
2021-01-20 5.98 5.98 5.87 5.89 5.7M
2021-01-19 5.86 6.07 5.82 5.99 8.9M
2021-01-18 5.87 6.10 5.78 5.89 13.1M
2021-01-15 5.54 5.87 5.54 5.87 13.0M
2021-01-14 5.44 5.66 5.41 5.55 7.0M
2021-01-13 5.55 5.55 5.38 5.46 8.3M
2021-01-12 5.50 5.67 5.49 5.59 6.4M
2021-01-11 5.73 5.81 5.48 5.55 7.9M
2021-01-08 5.64 5.77 5.45 5.72 7.5M
2021-01-07 5.86 5.88 5.58 5.62 10.2M
2021-01-06 5.97 6.01 5.83 5.85 8.2M
2021-01-05 6.10 6.17 5.95 5.97 9.1M
2021-01-04 6.07 6.14 6.03 6.13 7.9M