BOMESC Offshore Engineering Co Ltd (603727)

603727
🏛️ 중국 →
13.37
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 11.49 11.65 11.41 11.46 2.1M
2022-12-29 11.43 11.69 11.36 11.56 2.8M
2022-12-28 11.43 11.59 11.26 11.50 2.8M
2022-12-27 11.41 11.53 11.41 11.48 2.7M
2022-12-26 11.28 11.40 11.21 11.39 2.3M
2022-12-23 11.15 11.36 11.08 11.25 2.7M
2022-12-22 11.60 11.63 11.16 11.22 3.1M
2022-12-21 11.58 11.64 11.44 11.48 2.2M
2022-12-20 11.53 11.65 11.43 11.58 2.3M
2022-12-19 11.84 11.87 11.40 11.44 4.1M
2022-12-16 12.00 12.00 11.81 11.83 3.5M
2022-12-15 12.27 12.27 12.00 12.03 3.6M
2022-12-14 12.30 12.30 12.07 12.13 3.6M
2022-12-13 12.18 12.36 12.11 12.24 4.9M
2022-12-12 12.23 12.41 12.10 12.15 4.6M
2022-12-09 12.34 12.44 12.18 12.22 5.0M
2022-12-08 12.47 12.56 12.30 12.37 4.2M
2022-12-07 12.57 12.61 12.39 12.45 4.8M
2022-12-06 12.80 12.84 12.52 12.58 8.0M
2022-12-05 12.78 12.95 12.76 12.85 5.9M
2022-12-02 12.72 12.91 12.65 12.82 7.4M
2022-12-01 12.57 12.86 12.47 12.82 9.7M
2022-11-30 12.46 12.76 12.41 12.57 9.5M
2022-11-29 12.19 12.50 12.09 12.45 8.3M
2022-11-28 12.10 12.33 11.81 12.19 6.2M
2022-11-25 12.16 12.27 12.02 12.18 5.7M
2022-11-24 11.93 12.24 11.85 12.18 7.3M
2022-11-23 11.91 12.19 11.87 11.98 5.8M
2022-11-22 11.94 12.11 11.85 11.90 5.1M
2022-11-21 11.97 11.97 11.71 11.95 4.3M
2022-11-18 12.06 12.20 11.95 11.99 5.8M
2022-11-17 12.13 12.16 12.00 12.08 5.0M
2022-11-16 12.02 12.32 11.98 12.22 7.7M
2022-11-15 11.85 12.01 11.73 12.01 4.5M
2022-11-14 11.91 12.06 11.73 11.80 5.3M
2022-11-11 12.03 12.18 11.96 11.99 6.6M
2022-11-10 12.00 12.00 11.81 11.86 5.1M
2022-11-09 12.06 12.16 11.92 12.05 5.4M
2022-11-08 12.01 12.13 11.86 12.03 6.3M
2022-11-07 11.88 12.08 11.80 12.01 8.5M
2022-11-04 11.46 11.70 11.43 11.67 5.7M
2022-11-03 11.35 11.59 11.33 11.51 4.9M
2022-11-02 11.40 11.53 11.29 11.46 6.7M
2022-11-01 11.05 11.31 11.04 11.30 6.1M
2022-10-31 11.12 11.26 10.95 11.04 7.5M
2022-10-28 11.69 11.70 11.15 11.24 8.9M
2022-10-27 12.24 12.45 11.71 11.74 9.3M
2022-10-26 12.05 12.33 12.01 12.14 7.1M
2022-10-25 12.75 12.80 11.89 12.17 11.2M
2022-10-24 13.18 13.32 12.73 12.74 10.0M
2022-10-21 13.36 13.59 13.02 13.17 12.0M
2022-10-20 13.36 14.29 13.33 13.60 14.8M
2022-10-19 13.96 14.04 13.25 13.27 15.2M
2022-10-18 13.86 14.61 13.82 14.20 16.6M
2022-10-17 13.57 14.08 13.19 13.93 13.5M
2022-10-14 13.80 14.00 13.67 13.77 12.8M
2022-10-13 13.24 14.01 12.95 13.80 16.4M
2022-10-12 13.28 13.46 12.76 13.44 12.7M
2022-10-11 13.42 13.64 13.10 13.43 12.3M
2022-10-10 13.10 13.95 13.01 13.68 19.9M
2022-09-30 12.94 13.23 12.70 12.71 9.2M
2022-09-29 13.70 13.77 13.02 13.15 12.1M
2022-09-28 13.34 13.84 13.00 13.35 15.9M
2022-09-27 13.01 13.33 12.62 13.25 16.1M
2022-09-26 14.50 14.78 13.48 13.48 19.0M
2022-09-23 15.55 15.98 14.90 14.98 17.5M
2022-09-22 14.83 15.87 14.72 15.63 21.6M
2022-09-21 14.80 15.35 14.20 15.18 18.9M
2022-09-20 15.08 15.83 14.90 15.15 23.8M
2022-09-19 14.60 16.10 14.41 15.46 28.8M
2022-09-16 14.21 14.97 13.86 14.68 19.5M
2022-09-15 14.70 14.74 13.90 14.53 19.0M
2022-09-14 13.70 14.98 13.63 14.69 24.9M
2022-09-13 13.96 14.43 13.81 14.18 16.1M
2022-09-09 13.80 14.02 13.41 13.82 10.3M
2022-09-08 14.15 14.20 13.82 13.87 14.2M
2022-09-07 13.94 14.75 13.85 14.43 22.3M
2022-09-06 13.90 14.35 13.71 13.98 16.3M
2022-09-05 13.50 14.26 13.31 14.15 22.3M
2022-09-02 12.51 13.27 12.41 13.16 14.8M
2022-09-01 13.31 13.52 12.67 12.69 16.6M
2022-08-31 14.00 14.01 13.33 13.52 16.7M
2022-08-30 14.30 14.70 13.66 14.49 25.3M
2022-08-29 13.27 14.20 13.23 14.07 22.0M
2022-08-26 14.54 14.54 13.59 13.60 33.4M
2022-08-25 13.92 15.10 13.37 15.10 46.7M
2022-08-24 13.50 14.62 13.24 13.73 44.6M
2022-08-23 12.14 13.37 12.13 13.37 20.6M
2022-08-22 12.07 12.16 11.87 12.15 4.5M
2022-08-19 11.97 12.16 11.91 12.00 4.5M
2022-08-18 12.04 12.04 11.75 11.97 4.0M
2022-08-17 12.00 12.13 11.87 11.96 3.0M
2022-08-16 12.03 12.11 11.91 11.97 3.4M
2022-08-15 12.00 12.12 11.88 12.00 5.6M
2022-08-12 12.02 12.37 12.01 12.19 8.2M
2022-08-11 12.10 12.19 11.86 11.94 8.4M
2022-08-10 11.49 12.06 11.49 12.01 9.4M
2022-08-09 11.50 11.66 11.42 11.53 3.1M
2022-08-08 11.44 11.44 11.31 11.43 2.4M
2022-08-05 11.34 11.45 11.18 11.45 2.6M
2022-08-04 11.13 11.33 11.13 11.31 2.2M
2022-08-03 11.10 11.44 11.06 11.08 3.2M
2022-08-02 11.75 11.75 11.10 11.28 4.3M
2022-08-01 11.61 11.85 11.57 11.77 3.1M
2022-07-29 11.70 11.79 11.56 11.58 3.2M
2022-07-28 11.70 11.78 11.66 11.71 2.5M
2022-07-27 11.43 11.73 11.39 11.68 3.6M
2022-07-26 11.36 11.49 11.22 11.49 2.6M
2022-07-25 11.38 11.46 11.20 11.24 2.2M
2022-07-22 11.35 11.48 11.23 11.37 2.3M
2022-07-21 11.34 11.46 11.29 11.36 2.6M
2022-07-20 11.28 11.36 11.14 11.34 3.3M
2022-07-19 11.07 11.22 10.93 11.20 3.0M
2022-07-18 10.45 11.00 10.45 10.99 5.2M
2022-07-15 10.98 10.98 10.46 10.48 5.8M
2022-07-14 11.16 11.16 10.99 11.04 2.8M
2022-07-13 11.08 11.17 11.03 11.15 2.2M
2022-07-12 11.18 11.19 10.95 11.12 2.1M
2022-07-11 11.25 11.29 11.08 11.11 1.9M
2022-07-08 11.17 11.36 11.16 11.27 2.7M
2022-07-07 11.13 11.18 11.09 11.12 2.0M
2022-07-06 11.25 11.33 11.04 11.13 4.2M
2022-07-05 11.47 11.64 11.28 11.44 3.4M
2022-07-04 11.44 11.48 11.31 11.46 3.4M
2022-07-01 11.62 11.63 11.38 11.44 3.8M
2022-06-30 11.72 11.80 11.56 11.61 3.6M
2022-06-29 11.95 12.16 11.72 11.72 4.8M
2022-06-28 11.72 11.93 11.70 11.93 3.9M
2022-06-27 11.74 11.77 11.62 11.73 3.9M
2022-06-24 11.90 11.90 11.71 11.88 4.1M
2022-06-23 11.61 11.80 11.51 11.78 5.1M
2022-06-22 12.12 12.21 11.63 11.63 6.5M
2022-06-21 12.12 12.26 12.05 12.14 5.0M
2022-06-20 12.28 12.28 11.94 12.07 8.0M
2022-06-17 12.33 12.48 12.20 12.42 6.2M
2022-06-16 12.70 12.84 12.37 12.46 10.2M
2022-06-15 13.41 13.42 12.85 12.88 17.1M
2022-06-14 12.67 13.46 12.62 13.45 17.6M
2022-06-13 12.69 13.49 12.55 12.93 14.7M
2022-06-10 12.30 12.98 12.16 12.85 13.9M
2022-06-09 12.22 12.76 12.22 12.46 14.1M
2022-06-08 12.10 12.33 11.93 12.21 6.2M
2022-06-07 12.11 12.18 11.94 12.08 5.2M
2022-06-06 11.95 12.19 11.91 12.07 7.3M
2022-06-02 11.99 11.99 11.74 11.85 4.1M
2022-06-01 11.99 12.10 11.80 11.98 5.4M
2022-05-31 12.00 12.11 11.79 12.09 4.9M
2022-05-30 11.85 11.98 11.61 11.96 6.7M
2022-05-27 11.77 12.06 11.65 11.82 7.3M
2022-05-26 11.57 11.72 11.25 11.65 4.2M
2022-05-25 11.11 11.70 11.10 11.55 5.7M
2022-05-24 11.88 11.88 11.08 11.10 5.3M
2022-05-23 11.48 11.81 11.48 11.75 4.5M
2022-05-20 11.39 11.49 11.21 11.48 3.9M
2022-05-19 11.19 11.37 11.09 11.36 4.2M
2022-05-18 11.20 11.47 11.11 11.37 6.1M
2022-05-17 11.23 11.73 11.21 11.36 9.4M
2022-05-16 11.28 11.38 11.13 11.19 4.0M
2022-05-13 11.05 11.36 11.05 11.18 6.3M
2022-05-12 11.00 11.29 10.84 11.02 5.6M
2022-05-11 10.82 11.14 10.78 10.91 6.7M
2022-05-10 10.58 10.85 10.49 10.82 5.3M
2022-05-09 10.64 10.93 10.54 10.85 6.2M
2022-05-06 10.60 10.99 10.43 10.72 5.5M
2022-05-05 10.72 10.95 10.68 10.83 4.2M
2022-04-29 10.44 10.78 10.30 10.70 5.5M
2022-04-28 10.62 10.69 10.16 10.29 6.3M
2022-04-27 10.00 10.74 9.82 10.66 9.1M
2022-04-26 10.79 10.87 9.99 10.09 8.4M
2022-04-25 11.95 11.95 10.94 10.94 9.3M
2022-04-22 12.00 12.48 11.73 12.15 7.6M
2022-04-21 13.03 13.12 12.26 12.39 5.4M
2022-04-20 13.32 13.40 13.05 13.12 4.1M
2022-04-19 13.03 13.54 13.01 13.53 4.9M
2022-04-18 13.00 13.11 12.75 13.03 3.0M
2022-04-15 13.40 13.55 13.09 13.14 3.7M
2022-04-14 13.39 13.59 13.36 13.49 3.9M
2022-04-13 13.36 13.64 13.18 13.37 5.1M
2022-04-12 13.16 13.52 13.07 13.50 3.3M
2022-04-11 13.75 13.86 13.07 13.18 4.6M
2022-04-08 14.11 14.15 13.58 13.75 4.9M
2022-04-07 14.41 14.51 14.07 14.07 4.7M
2022-04-06 14.29 14.62 14.18 14.59 5.0M
2022-04-01 13.92 14.33 13.90 14.20 5.4M
2022-03-31 13.98 14.15 13.92 13.98 4.2M
2022-03-30 14.23 14.33 13.82 14.05 7.4M
2022-03-29 14.52 14.70 14.09 14.23 6.3M
2022-03-28 14.87 14.96 14.30 14.67 6.9M
2022-03-25 14.88 15.23 14.66 15.03 7.1M
2022-03-24 15.36 15.45 15.01 15.03 6.3M
2022-03-23 15.18 15.35 15.07 15.16 5.4M
2022-03-22 15.20 15.56 15.20 15.36 7.3M
2022-03-21 14.94 15.14 14.83 15.04 5.8M
2022-03-18 14.94 15.43 14.89 14.99 7.6M
2022-03-17 14.60 14.96 14.43 14.79 7.5M
2022-03-16 14.26 14.51 13.71 14.44 8.2M
2022-03-15 15.44 15.46 14.14 14.15 13.1M
2022-03-14 16.21 16.36 15.68 15.71 7.3M
2022-03-11 16.84 16.84 16.14 16.52 9.6M
2022-03-10 16.85 17.15 16.51 17.14 9.9M
2022-03-09 18.07 18.24 16.88 17.31 12.4M
2022-03-08 18.58 18.60 17.55 18.19 14.9M
2022-03-07 19.35 19.58 18.83 19.05 15.9M
2022-03-04 19.79 19.79 18.80 18.82 22.5M
2022-03-03 18.70 20.37 18.60 20.37 32.5M
2022-03-02 18.20 18.83 17.82 18.52 22.1M
2022-03-01 17.50 18.00 17.29 17.58 9.0M
2022-02-28 18.11 18.28 17.38 17.62 13.4M
2022-02-25 17.35 18.09 17.07 17.72 14.4M
2022-02-24 17.05 18.50 16.96 17.86 22.5M
2022-02-23 16.73 16.96 16.61 16.87 3.7M
2022-02-22 16.96 17.25 16.57 16.83 5.7M
2022-02-21 16.50 16.82 16.42 16.79 2.3M
2022-02-18 16.52 16.57 16.33 16.54 1.8M
2022-02-17 16.48 16.66 16.45 16.50 2.5M
2022-02-16 16.32 16.62 16.16 16.55 3.6M
2022-02-15 16.47 16.60 16.10 16.28 3.3M
2022-02-14 16.83 16.95 16.41 16.47 4.7M
2022-02-11 16.78 16.81 16.36 16.42 4.5M
2022-02-10 16.92 16.99 16.67 16.80 3.7M
2022-02-09 16.70 16.94 16.50 16.80 5.6M
2022-02-08 16.33 17.09 16.20 16.93 7.3M
2022-02-07 16.25 16.83 16.17 16.41 7.0M
2022-01-28 15.63 15.92 15.42 15.64 3.4M
2022-01-27 16.12 16.24 15.50 15.61 4.6M
2022-01-26 15.98 16.20 15.95 16.09 2.3M
2022-01-25 16.35 16.48 15.83 15.88 3.5M
2022-01-24 16.39 16.54 16.25 16.41 2.7M
2022-01-21 16.67 16.86 16.15 16.56 7.9M
2022-01-20 18.75 18.75 17.23 17.23 8.5M
2022-01-19 19.39 19.61 19.10 19.14 1.6M
2022-01-18 19.40 19.40 19.05 19.33 1.4M
2022-01-17 18.94 19.38 18.91 19.31 1.8M
2022-01-14 19.47 19.47 18.98 19.03 2.3M
2022-01-13 20.00 20.00 19.46 19.48 2.2M
2022-01-12 19.76 20.19 19.62 19.74 2.0M
2022-01-11 19.89 20.03 19.50 19.53 2.3M
2022-01-10 20.30 20.30 19.63 20.00 2.1M
2022-01-07 20.28 20.65 20.03 20.30 3.4M
2022-01-06 19.79 20.20 19.75 20.14 2.7M
2022-01-05 19.91 19.98 19.28 19.89 4.0M
2022-01-04 20.52 20.69 19.69 19.88 4.8M