Bosun Tools Co Ltd (002282)

002282
🏛️ 중국 →
7.00
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
2021-12-31 9.19 9.24 9.16 9.19 1.3M
2021-12-30 9.21 9.25 9.13 9.17 2.0M
2021-12-29 9.28 9.31 9.15 9.18 1.7M
2021-12-28 9.24 9.30 9.18 9.28 1.2M
2021-12-27 9.18 9.30 9.16 9.19 1.7M
2021-12-24 9.44 9.53 9.21 9.22 2.2M
2021-12-23 9.51 9.58 9.43 9.45 1.7M
2021-12-22 9.68 9.68 9.54 9.55 2.5M
2021-12-21 9.53 9.70 9.45 9.64 2.8M
2021-12-20 9.46 9.63 9.30 9.53 3.4M
2021-12-17 9.41 9.62 9.34 9.51 3.1M
2021-12-16 9.42 9.46 9.28 9.42 1.7M
2021-12-15 9.35 9.56 9.33 9.42 2.8M
2021-12-14 9.25 9.35 9.12 9.33 1.9M
2021-12-13 9.20 9.28 9.15 9.24 1.7M
2021-12-10 9.26 9.27 9.15 9.18 1.6M
2021-12-09 9.27 9.31 9.18 9.23 1.8M
2021-12-08 9.11 9.29 9.05 9.26 2.3M
2021-12-07 9.15 9.34 8.96 9.07 3.7M
2021-12-06 9.51 9.58 9.21 9.22 3.5M
2021-12-03 9.65 9.73 9.45 9.55 2.8M
2021-12-02 9.77 9.80 9.60 9.63 3.0M
2021-12-01 9.56 9.77 9.55 9.70 2.8M
2021-11-30 9.62 9.76 9.49 9.58 3.5M
2021-11-29 9.74 9.83 9.57 9.58 4.5M
2021-11-26 9.70 10.20 9.63 9.94 5.9M
2021-11-25 9.68 9.84 9.63 9.72 3.8M
2021-11-24 10.13 10.13 9.62 9.68 8.6M
2021-11-23 10.30 10.35 10.10 10.11 8.3M
2021-11-22 9.87 10.46 9.80 10.45 11.0M
2021-11-19 10.90 10.95 9.78 10.10 16.7M
2021-11-18 10.32 10.32 10.32 10.32 1.7M
2021-11-10 8.78 9.42 8.78 9.38 9.6M
2021-11-09 8.40 8.80 8.37 8.77 5.0M
2021-11-08 8.47 8.60 8.34 8.37 1.9M
2021-11-05 8.46 8.61 8.41 8.47 2.6M
2021-11-04 8.40 8.53 8.38 8.51 2.8M
2021-11-03 8.47 8.61 8.30 8.39 3.2M
2021-11-02 8.66 8.77 8.42 8.46 2.5M
2021-11-01 8.95 8.95 8.60 8.66 3.0M
2021-10-29 8.35 8.94 8.33 8.88 4.5M
2021-10-28 8.79 9.00 8.32 8.32 4.0M
2021-10-27 8.88 8.91 8.53 8.80 3.3M
2021-10-26 9.07 9.13 8.86 8.87 2.9M
2021-10-25 9.08 9.08 8.81 9.07 2.1M
2021-10-22 9.23 9.23 8.96 9.05 2.5M
2021-10-21 9.33 9.38 9.23 9.27 1.5M
2021-10-20 9.36 9.48 9.24 9.33 1.5M
2021-10-19 9.30 9.39 9.22 9.36 1.9M
2021-10-18 9.42 9.46 9.19 9.28 2.5M
2021-10-15 9.33 9.62 9.24 9.47 3.4M
2021-10-14 9.21 9.43 9.15 9.32 3.1M
2021-10-13 9.11 9.22 9.01 9.17 1.6M
2021-10-12 9.34 9.55 8.93 9.05 3.5M
2021-10-11 9.45 9.59 9.30 9.34 2.0M
2021-10-08 9.41 9.62 9.29 9.42 2.9M
2021-09-30 8.93 9.27 8.93 9.22 2.8M
2021-09-29 9.31 9.37 8.91 8.93 3.2M
2021-09-28 9.35 9.43 9.23 9.31 2.0M
2021-09-27 9.68 9.83 9.33 9.36 3.8M
2021-09-24 10.15 10.15 9.67 9.75 3.9M
2021-09-23 10.00 10.17 10.00 10.10 2.7M
2021-09-22 10.14 10.14 9.84 10.02 2.8M
2021-09-17 10.40 10.43 9.98 10.07 4.5M
2021-09-16 10.41 10.81 10.30 10.31 6.2M
2021-09-15 10.49 10.49 10.31 10.34 2.8M
2021-09-14 10.59 10.76 10.43 10.47 3.3M
2021-09-13 10.60 10.66 10.43 10.56 2.7M
2021-09-10 10.94 10.98 10.46 10.60 5.7M
2021-09-09 10.95 11.09 10.83 10.94 2.7M
2021-09-08 11.12 11.12 10.90 10.95 3.2M
2021-09-07 11.00 11.20 10.98 11.14 2.7M
2021-09-06 11.19 11.19 10.84 10.98 3.3M
2021-09-03 11.29 11.67 11.01 11.13 4.3M
2021-09-02 11.33 11.47 11.15 11.25 2.5M
2021-09-01 11.65 11.74 11.22 11.34 3.6M
2021-08-31 11.75 11.80 11.48 11.60 2.8M
2021-08-30 11.75 11.89 11.65 11.76 2.7M
2021-08-27 11.92 12.05 11.62 11.76 4.6M
2021-08-26 11.80 12.26 11.62 12.03 4.5M
2021-08-25 11.76 11.85 11.55 11.79 4.2M
2021-08-24 12.30 12.30 11.71 11.92 4.9M
2021-08-23 11.80 12.10 11.71 12.04 4.2M
2021-08-20 11.78 11.78 11.33 11.71 2.6M
2021-08-19 11.82 11.84 11.63 11.74 2.3M
2021-08-18 12.13 12.22 11.67 11.81 4.1M
2021-08-17 12.99 12.99 11.90 12.11 6.7M
2021-08-16 12.88 13.50 12.63 12.76 9.9M
2021-08-13 12.26 12.91 12.08 12.89 7.2M
2021-08-12 12.20 12.35 11.99 12.26 3.9M
2021-08-11 12.00 12.30 11.80 12.23 4.2M
2021-08-10 11.76 12.16 11.75 11.93 4.2M
2021-08-09 11.98 12.05 11.51 11.75 5.1M
2021-08-06 12.00 12.14 11.73 11.92 4.2M
2021-08-05 11.93 12.30 11.65 11.89 7.4M
2021-08-04 11.96 12.05 11.50 11.78 6.7M
2021-08-03 12.62 12.70 11.60 11.78 7.0M
2021-08-02 12.40 12.75 11.92 12.60 5.6M
2021-07-30 12.24 12.40 12.08 12.30 3.0M
2021-07-29 12.48 12.55 12.15 12.24 4.0M
2021-07-28 12.24 12.33 11.51 12.10 5.7M
2021-07-27 12.80 12.84 12.21 12.24 4.0M
2021-07-26 12.77 12.94 12.33 12.80 4.4M
2021-07-23 12.83 12.92 12.50 12.69 5.1M
2021-07-22 13.10 13.14 12.72 12.84 5.0M
2021-07-21 13.18 13.23 12.85 13.08 4.1M
2021-07-20 12.91 13.20 12.70 13.18 4.3M
2021-07-19 12.70 13.03 12.55 12.87 4.6M
2021-07-16 12.84 12.96 12.51 12.57 6.5M
2021-07-15 12.70 13.05 12.30 12.79 11.5M
2021-07-14 11.85 12.60 11.77 12.49 10.0M
2021-07-13 11.89 12.06 11.69 11.82 5.7M
2021-07-12 11.26 12.00 11.15 11.89 9.4M
2021-07-09 11.00 11.12 10.80 11.10 3.4M
2021-07-08 11.24 11.28 10.87 11.03 4.8M
2021-07-07 11.05 11.32 11.03 11.17 3.5M
2021-07-06 11.22 11.28 11.01 11.14 3.0M
2021-07-05 10.99 11.27 10.88 11.23 5.8M
2021-07-02 11.00 11.00 10.76 10.95 3.1M
2021-07-01 11.00 11.29 10.82 10.97 5.8M
2021-06-30 10.89 11.05 10.67 10.89 6.9M
2021-06-29 10.38 10.99 10.34 10.67 8.7M
2021-06-28 10.38 10.46 10.27 10.38 3.0M
2021-06-25 10.37 10.40 10.19 10.38 2.7M
2021-06-24 10.49 10.52 10.22 10.28 2.4M
2021-06-23 10.46 10.57 10.30 10.49 3.1M
2021-06-22 10.50 10.59 10.40 10.48 1.8M
2021-06-21 10.33 10.56 10.28 10.55 2.8M
2021-06-18 10.15 10.39 10.06 10.36 2.4M
2021-06-17 10.15 10.23 10.07 10.15 1.1M
2021-06-16 10.36 10.36 10.10 10.14 1.4M
2021-06-15 10.12 10.38 9.99 10.29 2.9M
2021-06-11 10.19 10.21 10.07 10.13 1.9M
2021-06-10 10.28 10.28 10.10 10.20 1.7M
2021-06-09 10.21 10.22 10.08 10.22 2.2M
2021-06-08 10.48 10.48 10.11 10.19 2.4M
2021-06-07 10.71 10.72 10.30 10.40 3.0M
2021-06-04 10.45 10.82 10.35 10.58 3.5M
2021-06-03 10.16 10.60 10.04 10.48 5.5M
2021-06-02 10.26 10.29 10.01 10.01 2.2M
2021-06-01 10.24 10.42 10.16 10.28 2.2M
2021-05-31 10.46 10.50 10.20 10.23 2.1M
2021-05-28 10.60 10.68 10.34 10.45 2.6M
2021-05-27 10.39 10.69 10.32 10.59 2.9M
2021-05-26 10.35 10.48 10.28 10.38 2.2M
2021-05-25 10.44 10.57 10.25 10.41 4.4M
2021-05-24 10.54 10.54 10.31 10.40 1.9M
2021-05-21 10.56 10.63 10.38 10.47 2.1M
2021-05-20 10.63 10.84 10.46 10.56 2.4M
2021-05-19 10.90 10.92 10.51 10.65 2.4M
2021-05-18 11.03 11.10 10.65 10.77 3.2M
2021-05-17 11.34 11.40 10.92 11.03 3.9M
2021-05-14 11.33 11.39 11.08 11.34 1.9M
2021-05-13 11.30 11.44 11.20 11.32 1.6M
2021-05-12 11.01 11.53 10.83 11.49 3.5M
2021-05-11 11.23 11.23 11.00 11.00 1.3M
2021-05-10 11.15 11.28 11.04 11.25 2.1M
2021-05-07 11.31 11.38 11.08 11.13 2.0M
2021-05-06 11.45 11.50 11.16 11.33 2.6M
2021-04-30 11.52 11.68 11.33 11.38 2.1M
2021-04-29 11.77 11.77 11.44 11.50 1.9M
2021-04-28 11.41 11.80 11.38 11.70 3.3M
2021-04-27 11.69 11.69 11.36 11.48 3.8M
2021-04-26 11.40 11.67 11.40 11.49 2.8M
2021-04-23 11.50 11.54 11.30 11.40 2.8M
2021-04-22 11.22 11.60 11.22 11.57 5.6M
2021-04-21 11.24 11.35 11.13 11.32 4.2M
2021-04-20 10.92 11.28 10.80 11.17 5.5M
2021-04-19 11.01 11.09 10.72 10.85 4.2M
2021-04-16 10.77 11.04 10.70 10.97 3.3M
2021-04-15 10.66 10.82 10.45 10.77 2.8M
2021-04-14 10.80 10.86 10.49 10.66 2.7M
2021-04-13 10.78 10.99 10.63 10.72 3.9M
2021-04-12 10.82 10.95 10.72 10.81 3.1M
2021-04-09 10.57 10.85 10.57 10.80 3.2M
2021-04-08 10.70 10.74 10.53 10.59 2.9M
2021-04-07 10.35 10.67 10.19 10.61 4.8M
2021-04-06 10.06 10.50 9.98 10.36 3.7M
2021-04-02 10.00 10.05 9.86 9.96 0.5M
2021-04-01 10.15 10.16 9.92 9.96 1.1M
2021-03-31 10.15 10.26 10.01 10.18 0.8M
2021-03-30 10.26 10.35 9.90 10.16 2.2M
2021-03-29 10.46 10.59 10.23 10.27 1.5M
2021-03-26 10.38 10.44 10.12 10.37 1.1M
2021-03-25 10.35 10.39 10.10 10.28 1.4M
2021-03-24 10.25 10.47 10.20 10.27 1.7M
2021-03-23 10.49 10.49 10.09 10.25 2.2M
2021-03-22 10.37 10.45 10.19 10.36 1.9M
2021-03-19 10.45 10.61 10.26 10.39 1.3M
2021-03-18 10.42 10.59 10.35 10.50 2.3M
2021-03-17 10.29 10.50 10.08 10.38 2.4M
2021-03-16 10.28 10.28 10.10 10.23 1.2M
2021-03-15 10.14 10.30 10.00 10.20 1.1M
2021-03-12 10.30 10.31 9.95 10.15 1.0M
2021-03-11 10.20 10.33 10.04 10.23 1.0M
2021-03-10 10.35 10.35 10.16 10.23 0.7M
2021-03-09 10.60 10.68 10.12 10.25 1.4M
2021-03-08 10.79 10.88 10.61 10.64 1.3M
2021-03-05 11.00 11.00 10.51 10.79 2.9M
2021-03-04 10.71 11.01 10.68 10.90 3.2M
2021-03-03 10.65 10.79 10.45 10.71 2.5M
2021-03-02 10.72 10.80 10.47 10.65 2.3M
2021-03-01 10.43 10.71 10.40 10.66 3.1M
2021-02-26 10.24 10.36 10.10 10.35 1.6M
2021-02-25 10.46 10.53 10.16 10.20 1.5M
2021-02-24 10.41 10.49 10.31 10.48 1.3M
2021-02-23 10.40 10.57 10.32 10.41 1.4M
2021-02-22 10.60 10.70 10.35 10.44 2.7M
2021-02-19 10.70 10.70 10.31 10.57 3.1M
2021-02-18 10.40 10.66 10.35 10.61 2.8M
2021-02-10 10.10 10.37 10.00 10.34 2.3M
2021-02-09 9.70 10.08 9.70 10.05 1.9M
2021-02-08 9.47 9.77 9.36 9.68 1.8M
2021-02-05 9.70 9.76 9.15 9.33 1.3M
2021-02-04 10.20 10.20 9.45 9.58 1.9M
2021-02-03 10.30 10.50 10.16 10.18 1.4M
2021-02-02 10.83 10.83 10.22 10.29 2.4M
2021-02-01 10.33 10.65 10.14 10.58 2.1M
2021-01-29 10.50 10.55 10.20 10.33 1.4M
2021-01-28 10.10 10.59 9.98 10.43 2.9M
2021-01-27 10.25 10.32 10.00 10.03 1.0M
2021-01-26 10.31 10.39 10.06 10.25 1.5M
2021-01-25 10.14 10.35 9.98 10.31 3.4M
2021-01-22 10.40 10.40 9.75 10.15 2.3M
2021-01-21 9.88 10.32 9.88 10.17 3.2M
2021-01-20 9.89 9.98 9.78 9.85 1.9M
2021-01-19 10.00 10.00 9.77 9.86 1.9M
2021-01-18 9.20 10.00 9.05 9.94 3.3M
2021-01-15 9.00 9.20 8.90 9.16 1.9M
2021-01-14 9.00 9.12 8.82 9.01 1.5M
2021-01-13 9.24 9.24 8.86 9.00 1.4M
2021-01-12 9.33 9.44 8.92 9.11 1.7M
2021-01-11 9.46 9.51 9.24 9.26 1.2M
2021-01-08 9.40 9.58 9.38 9.46 1.5M
2021-01-07 9.78 9.78 9.23 9.31 1.9M
2021-01-06 9.88 10.00 9.55 9.66 2.4M
2021-01-05 10.16 10.16 9.79 9.83 2.0M
2021-01-04 9.80 10.04 9.63 10.00 1.8M