Jiangsu Bide Science and Technology Co Ltd (605298)

605298
🏛️ 중국 →
43.88
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 45.80 46.33 45.31 46.15 509.3K
09:35 46.14 46.25 45.75 46.20 275.2K
09:40 46.20 47.06 46.19 46.60 620.0K
09:45 46.71 46.86 46.00 46.00 217.7K
09:50 46.00 46.53 45.91 46.34 145.5K
09:55 46.39 46.54 46.24 46.24 89.5K
10:00 46.24 46.25 46.04 46.04 80.1K
10:05 46.05 46.06 45.70 45.85 114.0K
10:10 45.84 45.84 45.58 45.58 102.9K
10:15 45.58 45.58 45.03 45.21 232.8K
10:20 45.21 45.43 45.15 45.22 101.3K
10:25 45.22 45.51 45.21 45.35 127.9K
10:30 45.35 45.50 45.34 45.46 40.0K
10:35 45.43 45.49 45.38 45.45 29.7K
10:40 45.45 45.49 45.34 45.35 57.4K
10:45 45.35 45.35 45.18 45.18 49.9K
10:50 45.18 45.22 45.08 45.10 78.3K
10:55 45.10 45.22 45.07 45.12 49.8K
11:00 45.12 45.21 45.12 45.15 46.2K
11:05 45.13 45.17 45.01 45.03 71.8K
11:10 45.03 45.10 45.01 45.05 35.8K
11:15 45.05 45.20 45.02 45.19 46.9K
11:20 45.10 45.25 45.10 45.17 26.4K
11:25 45.19 45.26 45.12 45.20 32.2K
13:00 45.20 45.34 45.02 45.06 73.3K
13:05 45.07 45.17 44.99 45.01 92.7K
13:10 44.98 45.13 44.98 45.04 52.6K
13:15 45.03 45.15 45.01 45.10 39.5K
13:20 45.07 45.22 45.07 45.13 37.5K
13:25 45.12 45.20 45.07 45.13 29.1K
13:30 45.13 45.14 44.83 44.90 64.3K
13:35 44.92 44.95 44.80 44.89 69.3K
13:40 44.90 45.02 44.80 44.97 46.6K
13:45 45.01 45.01 44.89 44.95 39.3K
13:50 44.95 44.96 44.62 44.65 100.1K
13:55 44.65 44.74 44.56 44.69 168.0K
14:00 44.67 45.00 44.67 44.90 74.4K
14:05 44.90 44.94 44.75 44.79 49.3K
14:10 44.79 44.86 44.72 44.72 43.0K
14:15 44.73 44.77 44.70 44.75 47.4K
14:20 44.75 44.84 44.72 44.73 75.2K
14:25 44.75 45.06 44.75 44.99 51.5K
14:30 44.98 45.08 44.84 44.88 72.8K
14:35 44.89 44.89 44.70 44.70 123.7K
14:40 44.76 44.91 44.75 44.80 76.0K
14:45 44.76 44.83 44.73 44.80 78.2K
14:50 44.81 44.87 44.73 44.76 117.3K
14:55 44.76 44.77 44.75 44.77 73.4K
날짜 시가 고가 저가 종가 거래량
2025-09-29 44.55 44.55 42.80 43.88 4.7M
2025-09-26 45.00 45.29 43.30 44.28 4.6M
2025-09-25 45.80 47.19 44.54 44.77 5.0M
2025-09-24 45.30 46.19 44.20 45.18 6.8M
2025-09-23 49.49 49.49 44.44 45.20 11.1M
2025-09-22 50.35 53.70 49.10 49.38 10.7M
2025-09-19 51.00 51.98 47.73 48.84 8.6M
2025-09-18 52.53 52.77 49.38 50.46 11.3M
2025-09-17 51.80 54.66 50.00 52.78 13.1M
2025-09-16 46.41 51.43 45.89 51.43 6.1M
2025-09-15 47.20 48.84 45.27 46.75 11.6M
2025-09-12 42.43 45.43 41.50 45.43 10.6M
2025-09-11 42.99 43.08 38.70 41.30 12.6M
2025-09-10 45.01 46.80 40.84 42.99 15.8M
2025-09-09 41.04 43.92 41.04 43.92 7.6M
2025-09-08 38.04 39.93 36.96 39.93 9.9M
2025-09-05 33.00 36.30 33.00 36.30 5.5M
2025-09-04 34.55 34.55 32.22 33.00 9.5M
2025-09-03 33.59 35.50 33.59 34.89 8.3M
2025-09-02 33.00 35.40 32.39 33.50 9.7M
2025-09-01 33.72 33.72 31.03 32.80 10.2M
2025-08-29 28.18 30.65 28.00 30.65 6.4M
2025-08-28 28.05 28.35 26.60 27.86 10.0M
2025-08-27 26.08 28.65 26.08 27.68 9.4M
2025-08-26 25.50 26.99 24.51 26.41 9.4M
2025-08-25 24.25 25.97 24.00 25.28 10.6M
2025-08-22 22.39 24.18 21.92 23.79 10.9M
2025-08-21 22.33 22.48 21.82 22.03 4.6M
2025-08-20 22.51 22.80 21.71 22.36 6.2M
2025-08-19 23.01 23.06 22.00 22.21 8.0M
2025-08-18 23.44 24.37 22.43 23.02 12.6M
2025-08-15 22.60 24.50 22.18 23.79 15.3M
2025-08-14 23.56 25.68 22.80 22.97 23.6M
2025-08-13 23.82 23.82 21.67 23.82 15.1M
2025-08-12 20.00 21.65 20.00 21.65 4.9M
2025-08-11 18.78 19.68 18.05 19.68 13.0M
2025-08-08 17.27 17.97 17.05 17.89 10.4M
2025-08-07 17.10 17.60 17.00 17.37 8.2M
2025-08-06 17.13 17.80 17.12 17.43 11.4M
2025-08-05 17.25 18.35 17.02 17.21 15.7M
2025-08-04 15.22 16.80 15.05 16.80 5.1M
2025-08-01 15.08 15.43 15.00 15.27 2.6M
2025-07-31 15.19 15.29 15.00 15.08 2.1M
2025-07-30 15.47 15.52 15.06 15.19 2.9M
2025-07-29 15.34 16.07 15.34 15.39 4.8M
2025-07-28 15.50 15.82 15.30 15.45 5.8M
2025-07-25 14.91 16.38 14.70 15.58 9.2M
2025-07-24 14.85 14.96 14.77 14.89 2.0M
2025-07-23 15.00 15.10 14.80 14.85 2.4M
2025-07-22 15.02 15.14 14.81 14.99 3.1M
2025-07-21 15.24 15.28 14.85 15.02 3.3M
2025-07-18 14.72 15.15 14.63 15.15 4.8M
2025-07-17 14.73 14.95 14.66 14.72 3.5M
2025-07-16 14.80 14.98 14.62 14.84 4.6M
2025-07-15 14.30 15.20 14.30 14.85 6.8M
2025-07-14 14.10 14.76 14.02 14.40 5.0M
2025-07-11 13.98 14.20 13.91 14.05 1.7M
2025-07-10 13.98 14.06 13.81 14.03 1.9M
2025-07-09 14.25 14.33 13.93 13.98 2.4M
2025-07-08 14.30 14.36 14.12 14.25 2.1M
2025-07-07 13.80 14.29 13.80 14.26 2.6M
2025-07-04 14.30 14.30 13.96 13.98 3.0M
2025-07-03 14.54 14.60 14.29 14.32 3.1M
2025-07-02 14.34 14.59 14.04 14.57 4.6M
2025-07-01 14.60 14.76 14.35 14.45 4.2M
2025-06-30 14.35 14.68 14.26 14.52 4.8M
2025-06-27 14.36 14.75 14.26 14.34 5.0M
2025-06-26 14.36 14.77 14.13 14.42 8.4M
2025-06-25 13.84 14.86 13.74 14.51 12.4M
2025-06-24 13.90 14.25 13.83 13.85 9.8M
2025-06-23 14.03 14.35 13.22 14.34 13.5M
2025-06-20 15.57 15.57 14.25 14.69 18.6M
2025-06-19 12.88 14.15 12.66 14.15 7.1M
2025-06-18 13.06 13.29 12.82 12.86 2.3M
2025-06-17 13.16 13.23 12.97 13.11 2.1M
2025-06-16 13.13 13.25 12.95 13.18 2.5M
2025-06-13 13.30 13.30 12.75 13.06 3.8M
2025-06-12 13.31 13.38 13.12 13.30 3.3M
2025-06-11 13.51 13.60 13.23 13.28 3.1M
2025-06-10 13.72 14.07 13.38 13.42 5.9M
2025-06-09 13.70 13.83 13.39 13.82 6.5M
2025-06-06 14.28 14.45 13.54 13.70 14.8M
2025-06-05 12.62 13.82 12.51 13.82 9.1M
2025-06-04 12.71 12.88 12.52 12.56 2.1M
2025-06-03 12.61 13.28 12.51 12.72 2.4M
2025-05-30 12.96 13.39 12.53 12.61 4.0M
2025-05-29 12.50 12.93 12.46 12.90 2.1M
2025-05-28 12.82 12.91 12.37 12.46 2.0M
2025-05-27 12.75 12.98 12.48 12.82 2.0M
2025-05-26 12.69 12.75 12.50 12.68 1.3M
2025-05-23 12.75 12.95 12.52 12.60 2.3M
2025-05-22 12.86 13.16 12.68 12.75 1.7M
2025-05-21 13.21 13.21 12.58 12.84 2.3M
2025-05-20 13.16 13.32 12.95 13.14 2.0M
2025-05-19 13.12 13.22 12.83 13.09 1.9M
2025-05-16 13.25 13.33 12.91 12.98 1.9M
2025-05-15 13.05 13.37 12.76 13.22 2.8M
2025-05-14 13.29 13.29 12.86 12.99 2.1M
2025-05-13 13.50 13.66 13.15 13.17 1.8M
2025-05-12 13.25 13.53 13.23 13.42 1.9M
2025-05-09 13.30 13.70 13.11 13.16 1.6M
2025-05-08 13.21 13.59 13.09 13.46 2.4M
2025-05-07 13.03 13.20 12.91 13.08 2.1M
2025-05-06 12.93 13.25 12.93 13.04 2.3M
2025-04-30 12.85 13.28 12.76 13.06 2.0M
2025-04-29 12.42 13.14 12.33 12.79 2.6M
2025-04-28 12.57 12.79 12.30 12.42 1.8M
2025-04-25 12.42 12.66 12.40 12.48 1.1M
2025-04-24 12.93 12.94 12.31 12.42 1.9M
2025-04-23 13.00 13.07 12.64 12.92 1.8M
2025-04-22 12.94 13.05 12.39 12.61 1.4M
2025-04-21 12.64 12.88 12.53 12.83 1.4M
2025-04-18 12.60 12.74 12.38 12.64 1.2M
2025-04-17 12.54 12.78 12.37 12.55 1.7M
2025-04-16 13.06 13.07 12.34 12.68 2.1M
2025-04-15 12.91 13.30 12.62 13.17 2.3M
2025-04-14 12.61 13.15 12.61 12.89 2.4M
2025-04-11 11.95 12.99 11.90 12.45 3.2M
2025-04-10 12.01 12.38 11.81 11.95 3.0M
2025-04-09 11.28 11.97 10.34 11.80 4.4M
2025-04-08 12.04 12.06 11.30 11.30 5.4M
2025-04-07 12.97 13.12 12.56 12.56 1.2M
2025-04-03 14.55 14.59 13.88 13.95 2.6M
2025-04-02 14.40 14.74 14.34 14.67 1.2M
2025-04-01 14.60 14.79 14.37 14.40 1.2M
2025-03-31 14.28 14.64 14.09 14.59 1.8M
2025-03-28 14.97 15.08 14.34 14.40 1.6M
2025-03-27 14.57 14.92 14.28 14.75 2.1M
2025-03-26 14.28 14.71 14.10 14.60 2.1M
2025-03-25 14.48 14.68 14.15 14.26 2.3M
2025-03-24 15.12 15.33 13.99 14.50 3.6M
2025-03-21 15.34 15.88 14.91 15.05 3.7M
2025-03-20 15.16 15.36 15.05 15.26 2.5M
2025-03-19 15.69 15.75 15.15 15.30 3.4M
2025-03-18 16.02 16.15 15.53 15.68 3.8M
2025-03-17 16.75 16.75 15.80 16.01 5.1M
2025-03-14 16.67 17.39 16.54 16.75 6.7M
2025-03-13 15.82 16.60 15.51 16.53 5.3M
2025-03-12 16.20 16.27 15.73 15.84 6.1M
2025-03-11 14.74 16.36 14.74 16.23 9.9M
2025-03-10 14.74 15.53 14.74 15.00 9.5M
2025-03-07 14.14 15.54 14.14 14.78 13.2M
2025-03-06 14.00 14.39 13.97 14.13 2.4M
2025-03-05 13.96 14.00 13.61 13.93 1.5M
2025-03-04 13.64 14.11 13.60 13.91 1.4M
2025-03-03 13.99 14.20 13.55 13.74 2.3M
2025-02-28 14.20 14.79 13.91 13.99 3.1M
2025-02-27 14.33 14.60 13.99 14.30 2.9M
2025-02-26 14.29 14.45 14.13 14.37 2.7M
2025-02-25 14.00 14.65 14.00 14.29 4.3M
2025-02-24 13.50 14.60 13.23 14.30 6.1M
2025-02-21 13.74 13.92 13.39 13.46 3.6M
2025-02-20 13.70 13.89 13.59 13.73 2.6M
2025-02-19 13.50 13.96 13.50 13.82 3.7M
2025-02-18 14.31 14.42 13.40 13.80 6.0M
2025-02-17 13.48 15.14 13.29 14.89 9.5M
2025-02-14 13.75 14.50 13.55 13.94 10.1M
2025-02-13 12.14 13.37 12.03 13.37 2.4M
2025-02-12 12.61 12.62 12.05 12.15 2.6M
2025-02-11 12.97 13.01 12.47 12.53 1.8M
2025-02-10 12.70 13.19 12.62 12.97 1.7M
2025-02-07 12.75 12.98 12.55 12.78 1.2M
2025-02-06 12.70 12.83 12.38 12.80 1.2M
2025-02-05 12.70 12.85 12.46 12.70 1.4M
2025-01-27 12.50 12.67 12.31 12.39 1.1M
2025-01-24 12.61 12.67 12.30 12.47 1.2M
2025-01-23 12.62 12.89 12.51 12.61 1.4M
2025-01-22 12.80 12.80 12.53 12.55 0.9M
2025-01-21 12.51 12.94 12.49 12.75 1.2M
2025-01-20 12.60 13.07 12.51 12.95 1.1M
2025-01-17 12.81 12.84 12.50 12.59 1.3M
2025-01-16 12.52 13.26 12.40 12.81 1.9M
2025-01-15 12.78 12.81 12.37 12.51 1.4M
2025-01-14 12.00 12.78 12.00 12.78 1.6M
2025-01-13 12.00 12.10 11.61 12.00 1.4M
2025-01-10 12.50 12.84 12.23 12.23 1.4M
2025-01-09 12.06 12.59 12.02 12.50 1.2M
2025-01-08 12.13 12.26 11.60 12.14 1.3M
2025-01-07 11.74 12.15 11.67 12.13 1.1M
2025-01-06 11.89 11.98 11.22 11.77 1.9M
2025-01-03 12.99 13.04 11.85 11.85 2.4M
2025-01-02 13.42 13.55 12.78 12.97 2.0M