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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 11.59 12.00 11.52 11.99 1.9M
2023-12-28 11.36 11.69 11.22 11.59 1.6M
2023-12-27 11.32 11.40 11.17 11.36 1.1M
2023-12-26 11.50 11.50 11.14 11.25 1.7M
2023-12-25 11.70 11.74 11.39 11.48 2.6M
2023-12-22 12.05 12.15 11.54 11.64 2.6M
2023-12-21 11.93 12.19 11.70 12.05 1.9M
2023-12-20 12.09 12.35 12.00 12.07 1.7M
2023-12-19 12.00 12.09 11.84 12.09 1.1M
2023-12-18 12.12 12.22 11.88 11.92 1.6M
2023-12-15 12.09 12.17 11.98 12.13 1.4M
2023-12-14 12.14 12.19 12.01 12.11 0.9M
2023-12-13 12.09 12.27 11.99 12.09 1.5M
2023-12-12 11.97 12.12 11.90 12.08 1.6M
2023-12-11 11.85 12.19 11.85 11.99 2.8M
2023-12-08 12.06 12.31 11.86 11.98 2.7M
2023-12-07 12.31 12.45 12.05 12.19 2.4M
2023-12-06 12.32 12.50 12.25 12.35 1.5M
2023-12-05 12.45 12.52 12.28 12.32 2.0M
2023-12-04 12.41 12.78 12.41 12.52 3.7M
2023-12-01 12.41 12.53 12.27 12.42 2.4M
2023-11-30 12.47 12.61 12.21 12.35 1.9M
2023-11-29 12.50 12.65 12.39 12.40 1.7M
2023-11-28 12.43 12.63 12.42 12.50 2.1M
2023-11-27 12.38 12.69 12.33 12.40 3.1M
2023-11-24 12.54 12.54 12.22 12.33 1.9M
2023-11-23 12.50 12.60 12.39 12.54 1.4M
2023-11-22 12.61 12.74 12.39 12.56 2.0M
2023-11-21 12.54 12.81 12.52 12.61 2.3M
2023-11-20 12.64 12.76 12.52 12.55 1.8M
2023-11-17 12.47 12.64 12.34 12.62 1.5M
2023-11-16 12.53 12.64 12.42 12.52 1.5M
2023-11-15 12.65 12.73 12.36 12.53 2.3M
2023-11-14 12.74 12.81 12.33 12.64 3.9M
2023-11-13 12.22 12.89 12.09 12.76 5.1M
2023-11-10 12.18 12.30 12.03 12.21 2.6M
2023-11-09 12.69 12.75 12.17 12.26 5.1M
2023-11-08 12.01 13.05 11.96 12.60 8.6M
2023-11-07 11.79 12.13 11.70 12.01 2.6M
2023-11-06 11.89 11.95 11.69 11.78 1.4M
2023-11-03 11.84 12.03 11.69 11.79 2.4M
2023-11-02 11.68 11.99 11.68 11.75 2.6M
2023-11-01 11.69 11.76 11.54 11.75 1.4M
2023-10-31 11.54 11.74 11.49 11.69 1.4M
2023-10-30 11.69 11.72 11.17 11.63 2.0M
2023-10-27 11.56 11.74 11.55 11.72 0.9M
2023-10-26 11.68 11.74 11.41 11.59 0.9M
2023-10-25 11.40 11.77 11.33 11.69 1.4M
2023-10-24 10.79 11.42 10.79 11.41 1.5M
2023-10-23 11.15 11.18 10.78 10.83 1.0M
2023-10-20 11.52 11.54 11.12 11.16 1.1M
2023-10-19 11.14 11.54 11.09 11.18 0.9M
2023-10-18 11.36 11.36 11.12 11.24 0.9M
2023-10-17 11.58 11.58 11.28 11.34 0.9M
2023-10-16 11.45 11.63 11.27 11.56 1.2M
2023-10-13 11.61 11.69 11.39 11.45 1.0M
2023-10-12 11.68 11.72 11.49 11.65 1.1M
2023-10-11 11.54 11.75 11.39 11.62 1.5M
2023-10-10 11.72 11.92 11.46 11.51 0.9M
2023-10-09 11.81 11.92 11.64 11.71 1.3M
2023-09-28 11.80 11.96 11.72 11.84 1.3M
2023-09-27 11.62 11.89 11.54 11.77 1.3M
2023-09-26 11.70 11.72 11.53 11.66 0.9M
2023-09-25 11.73 11.79 11.54 11.64 1.0M
2023-09-22 11.25 11.72 11.24 11.68 1.3M
2023-09-21 11.42 11.58 11.28 11.33 0.7M
2023-09-20 11.35 11.65 11.32 11.46 1.2M
2023-09-19 11.71 11.77 11.37 11.45 1.1M
2023-09-18 11.28 11.83 11.10 11.69 2.0M
2023-09-15 11.32 11.43 11.20 11.29 1.3M
2023-09-14 11.58 11.61 11.25 11.39 1.3M
2023-09-13 11.82 11.83 11.52 11.60 1.2M
2023-09-12 11.85 11.96 11.74 11.82 1.5M
2023-09-11 11.77 12.09 11.65 11.86 2.7M
2023-09-08 11.65 11.92 11.65 11.77 1.0M
2023-09-07 11.89 11.99 11.68 11.72 1.5M
2023-09-06 11.91 11.96 11.83 11.89 0.8M
2023-09-05 11.92 12.05 11.77 11.91 1.4M
2023-09-04 11.91 11.99 11.78 11.92 1.5M
2023-09-01 11.88 12.03 11.69 11.75 1.3M
2023-08-31 11.88 12.06 11.81 11.87 1.9M
2023-08-30 11.61 11.98 11.59 11.88 2.8M
2023-08-29 10.99 11.60 10.95 11.59 3.5M
2023-08-28 11.36 11.36 10.85 10.92 2.6M
2023-08-25 11.08 11.12 10.55 10.64 1.8M
2023-08-24 11.43 11.44 10.99 11.08 1.9M
2023-08-23 11.55 11.57 11.32 11.43 1.3M
2023-08-22 11.62 11.67 11.31 11.58 2.5M
2023-08-21 11.75 11.81 11.45 11.65 2.6M
2023-08-18 11.68 12.04 11.59 11.74 5.0M
2023-08-17 11.23 11.80 11.23 11.67 2.5M
2023-08-16 11.59 12.13 11.39 11.56 2.9M
2023-08-15 11.43 11.76 11.43 11.67 2.4M
2023-08-14 11.31 11.48 11.09 11.42 1.2M
2023-08-11 11.27 11.49 11.22 11.32 1.6M
2023-08-10 11.45 11.55 11.23 11.26 2.3M
2023-08-09 11.29 11.60 10.79 11.57 2.6M
2023-08-08 11.22 11.43 11.22 11.35 1.2M
2023-08-07 11.47 11.48 11.23 11.29 1.2M
2023-08-04 11.35 11.52 11.27 11.39 1.8M
2023-08-03 11.75 11.75 11.32 11.32 2.5M
2023-08-02 11.93 12.04 11.71 11.74 1.5M
2023-08-01 11.79 11.92 11.74 11.92 1.5M
2023-07-31 11.79 11.87 11.65 11.85 1.7M
2023-07-28 11.84 11.84 11.50 11.71 1.8M
2023-07-27 11.82 11.92 11.56 11.84 1.6M
2023-07-26 11.71 11.84 11.68 11.76 1.6M
2023-07-25 11.90 11.91 11.70 11.71 2.4M
2023-07-24 11.52 11.85 11.43 11.78 1.7M
2023-07-21 11.73 11.82 11.55 11.57 1.7M
2023-07-20 11.97 12.12 11.63 11.77 2.6M
2023-07-19 12.19 12.21 11.85 11.89 2.5M
2023-07-18 12.04 12.33 11.92 12.21 4.2M
2023-07-17 12.04 12.08 11.75 12.08 2.3M
2023-07-14 11.89 12.08 11.85 11.95 1.9M
2023-07-13 11.85 11.97 11.73 11.95 1.8M
2023-07-12 11.99 12.22 11.77 11.79 2.4M
2023-07-11 12.03 12.03 11.79 11.94 1.7M
2023-07-10 11.86 12.07 11.85 12.04 2.2M
2023-07-07 12.04 12.12 11.85 11.91 1.7M
2023-07-06 12.06 12.06 11.69 11.99 2.0M
2023-07-05 12.14 12.19 11.93 11.99 2.5M
2023-07-04 12.10 12.22 11.96 12.15 3.2M
2023-07-03 12.15 12.27 12.07 12.09 3.0M
2023-06-30 12.47 12.54 12.22 12.28 4.2M
2023-06-29 12.42 12.59 12.29 12.50 4.9M
2023-06-28 11.92 12.71 11.62 12.49 8.0M
2023-06-27 11.62 12.06 11.60 11.92 2.6M
2023-06-26 11.83 11.86 11.35 11.61 3.4M
2023-06-21 11.83 12.04 11.70 11.92 4.0M
2023-06-20 12.04 12.07 11.62 11.84 4.6M
2023-06-19 12.26 12.26 11.86 12.05 4.9M
2023-06-16 12.31 12.77 12.25 12.28 5.9M
2023-06-15 12.10 12.43 12.05 12.43 7.1M
2023-06-14 12.16 12.23 11.91 12.09 5.6M
2023-06-13 12.46 12.46 11.91 12.31 9.5M
2023-06-12 12.76 12.85 12.17 12.58 11.1M
2023-06-09 12.74 13.94 12.15 13.26 16.6M
2023-06-08 13.94 14.27 12.61 12.67 16.0M
2023-06-07 12.56 13.80 12.38 13.80 17.0M
2023-06-06 11.42 12.55 11.12 12.55 10.5M
2023-06-05 11.29 11.44 11.12 11.41 5.6M
2023-06-02 11.68 11.72 11.28 11.29 6.7M
2023-06-01 11.79 12.11 11.55 11.68 8.7M
2023-05-31 12.44 12.81 11.70 11.79 13.9M
2023-05-30 11.00 12.12 10.88 12.12 4.3M
2023-05-29 11.00 11.14 10.99 11.02 0.8M
2023-05-26 11.16 11.17 10.94 10.99 0.5M
2023-05-25 11.00 11.12 10.91 11.12 0.9M
2023-05-24 10.94 11.04 10.81 10.97 0.8M
2023-05-23 10.95 11.01 10.83 10.84 0.7M
2023-05-22 10.72 11.00 10.65 11.00 1.0M
2023-05-19 10.86 10.89 10.69 10.77 0.7M
2023-05-18 10.91 11.02 10.81 10.86 0.9M
2023-05-17 10.50 10.92 10.50 10.92 1.6M
2023-05-16 10.68 10.68 10.45 10.51 0.4M
2023-05-15 10.72 10.72 10.49 10.68 0.5M
2023-05-12 10.68 10.76 10.55 10.56 0.4M
2023-05-11 10.64 10.72 10.55 10.69 0.6M
2023-05-10 10.62 10.67 10.45 10.56 0.6M
2023-05-09 10.68 10.71 10.46 10.52 0.6M
2023-05-08 10.56 10.86 10.54 10.71 1.0M
2023-05-05 10.64 10.69 10.46 10.58 0.5M
2023-05-04 10.29 10.65 10.29 10.62 1.0M
2023-04-28 10.35 10.65 10.30 10.61 0.9M
2023-04-27 10.06 10.38 10.04 10.30 0.7M
2023-04-26 9.90 10.26 9.79 10.10 0.7M
2023-04-25 10.04 10.10 9.73 9.90 0.8M
2023-04-24 10.03 10.15 9.83 10.12 0.8M
2023-04-21 10.36 10.44 10.00 10.00 0.7M
2023-04-20 10.50 10.56 10.23 10.32 0.7M
2023-04-19 10.73 11.10 10.49 10.50 0.7M
2023-04-18 10.77 10.85 10.62 10.68 0.7M
2023-04-17 10.77 10.83 10.50 10.80 1.1M
2023-04-14 10.60 10.60 10.41 10.56 0.5M
2023-04-13 10.57 10.65 10.43 10.48 0.4M
2023-04-12 10.39 10.57 10.39 10.57 0.8M
2023-04-11 10.58 10.63 10.33 10.45 0.8M
2023-04-10 10.77 10.95 10.54 10.55 0.6M
2023-04-07 10.78 10.81 10.65 10.79 0.4M
2023-04-06 10.62 10.76 10.46 10.69 0.6M
2023-04-04 10.97 11.02 10.64 10.64 1.0M
2023-04-03 10.78 10.95 10.75 10.95 0.7M
2023-03-31 10.74 10.85 10.69 10.78 0.6M
2023-03-30 10.91 10.96 10.65 10.76 0.8M
2023-03-29 11.08 11.12 10.86 10.91 0.8M
2023-03-28 11.21 11.23 11.02 11.05 0.8M
2023-03-27 11.22 11.23 10.92 11.21 1.0M
2023-03-24 11.27 11.27 11.08 11.15 0.9M
2023-03-23 11.25 11.25 11.16 11.23 0.8M
2023-03-22 11.33 11.33 11.15 11.25 1.1M
2023-03-21 11.17 11.24 11.09 11.21 1.0M
2023-03-20 11.25 11.39 11.15 11.18 1.1M
2023-03-17 11.08 11.29 11.08 11.23 1.4M
2023-03-16 11.30 11.39 11.02 11.08 1.1M
2023-03-15 11.24 11.45 11.23 11.35 1.5M
2023-03-14 11.57 11.63 11.09 11.17 2.0M
2023-03-13 11.46 11.77 11.34 11.49 2.1M
2023-03-10 11.52 11.52 11.26 11.37 1.7M
2023-03-09 11.69 11.73 11.46 11.55 2.3M
2023-03-08 11.42 11.97 11.39 11.69 4.6M
2023-03-07 11.60 11.69 11.23 11.34 3.9M
2023-03-06 11.33 12.11 11.33 11.66 6.8M
2023-03-03 10.98 11.22 10.98 11.21 1.4M
2023-03-02 11.08 11.15 10.97 11.03 0.6M
2023-03-01 10.92 11.15 10.89 11.08 0.7M
2023-02-28 10.83 10.95 10.78 10.90 0.6M
2023-02-27 10.92 10.92 10.74 10.80 0.7M
2023-02-24 11.00 11.00 10.81 10.89 0.6M
2023-02-23 10.85 11.00 10.83 10.96 0.8M
2023-02-22 10.95 10.95 10.82 10.85 0.5M
2023-02-21 10.91 11.03 10.84 10.88 0.5M
2023-02-20 10.82 10.95 10.75 10.86 0.8M
2023-02-17 10.76 11.00 10.76 10.92 1.2M
2023-02-16 11.14 11.19 10.70 10.81 1.3M
2023-02-15 11.15 11.22 11.07 11.12 0.9M
2023-02-14 11.20 11.28 11.09 11.12 1.1M
2023-02-13 10.96 11.31 10.96 11.21 1.4M
2023-02-10 11.00 11.17 11.00 11.15 0.7M
2023-02-09 10.99 11.09 10.90 11.06 0.7M
2023-02-08 11.01 11.12 10.97 11.03 0.6M
2023-02-07 10.93 11.06 10.90 11.02 0.5M
2023-02-06 10.91 11.04 10.84 10.93 0.8M
2023-02-03 11.09 11.09 10.79 10.92 0.8M
2023-02-02 10.96 11.05 10.85 10.96 1.2M
2023-02-01 10.72 11.04 10.70 10.97 1.3M
2023-01-31 10.69 10.73 10.59 10.68 0.6M
2023-01-30 10.55 10.77 10.55 10.69 0.9M
2023-01-20 10.52 10.70 10.41 10.54 0.5M
2023-01-19 10.43 10.59 10.39 10.52 0.7M
2023-01-18 10.31 10.50 10.22 10.48 0.9M
2023-01-17 10.22 10.30 10.17 10.23 0.4M
2023-01-16 10.21 10.31 10.08 10.22 0.7M
2023-01-13 10.12 10.22 10.04 10.05 0.2M
2023-01-12 10.09 10.27 10.04 10.08 0.3M
2023-01-11 10.31 10.31 10.07 10.09 0.3M
2023-01-10 10.24 10.40 10.23 10.31 0.4M
2023-01-09 10.35 10.39 10.25 10.32 0.3M
2023-01-06 10.39 10.39 10.20 10.25 0.4M
2023-01-05 10.32 10.33 10.22 10.31 0.3M
2023-01-04 10.13 10.33 10.13 10.29 0.5M
2023-01-03 9.92 10.15 9.92 10.12 0.4M