Jiangsu Boamax Technologies Group Co Ltd (002514)

002514
🏛️ 중국 →
6.70
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 7.12 7.12 7.02 7.02 2,916.8K
09:35 7.03 7.05 7.00 7.00 2,128.9K
09:40 7.00 7.10 6.99 7.04 1,948.6K
09:45 7.04 7.09 7.01 7.02 1,354.4K
09:50 7.01 7.02 6.97 7.01 1,941.9K
09:55 7.01 7.01 6.97 6.97 1,046.2K
10:00 6.98 6.99 6.94 6.99 2,005.5K
10:05 6.99 7.00 6.97 6.98 554.6K
10:10 6.97 7.00 6.95 7.00 1,322.9K
10:15 7.00 7.00 6.96 6.96 635.2K
10:20 6.96 6.98 6.95 6.95 813.8K
10:25 6.95 6.95 6.90 6.92 1,695.5K
10:30 6.91 6.92 6.86 6.90 1,854.3K
10:35 6.90 6.98 6.89 6.91 975.8K
10:40 6.92 6.93 6.87 6.93 822.6K
10:45 6.92 6.92 6.88 6.90 669.0K
10:50 6.90 6.90 6.86 6.88 733.7K
10:55 6.88 6.89 6.84 6.87 1,107.1K
11:00 6.87 6.87 6.85 6.85 267.2K
11:05 6.85 6.86 6.82 6.83 1,028.1K
11:10 6.83 6.86 6.81 6.81 875.8K
11:15 6.83 6.84 6.80 6.83 757.4K
11:20 6.84 6.84 6.76 6.77 1,143.9K
11:25 6.77 6.77 6.75 6.76 1,336.5K
11:30 6.76 6.76 6.76 6.76 1.0K
13:00 6.76 6.76 6.67 6.67 2,732.5K
13:05 6.68 6.68 6.62 6.64 2,178.0K
13:10 6.65 6.70 6.64 6.69 1,011.5K
13:15 6.68 6.68 6.64 6.65 904.9K
13:20 6.65 6.68 6.65 6.68 744.6K
13:25 6.68 6.74 6.68 6.73 762.4K
13:30 6.73 6.76 6.70 6.70 869.1K
13:35 6.69 6.69 6.65 6.65 906.7K
13:40 6.65 6.66 6.62 6.64 1,179.3K
13:45 6.63 6.64 6.62 6.62 773.4K
13:50 6.62 6.67 6.60 6.66 1,227.1K
13:55 6.66 6.68 6.63 6.67 609.7K
14:00 6.67 6.68 6.63 6.64 430.3K
14:05 6.63 6.64 6.61 6.63 740.1K
14:10 6.62 6.63 6.60 6.62 862.9K
14:15 6.61 6.68 6.61 6.68 732.7K
14:20 6.68 6.71 6.65 6.69 833.1K
14:25 6.68 6.73 6.68 6.72 888.5K
14:30 6.72 6.74 6.70 6.72 881.6K
14:35 6.74 6.74 6.69 6.70 794.4K
14:40 6.70 6.74 6.70 6.72 795.8K
14:45 6.74 6.77 6.73 6.77 1,222.5K
14:50 6.76 6.77 6.75 6.75 998.0K
14:55 6.75 6.76 6.74 6.75 960.9K
15:40 6.74 6.74 6.74 6.74 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 6.71 6.78 6.62 6.70 27.4M
2025-09-26 6.79 7.05 6.58 6.82 41.0M
2025-09-25 6.91 7.02 6.81 6.85 48.7M
2025-09-24 6.84 7.41 6.81 7.06 71.1M
2025-09-23 7.11 7.14 6.60 6.74 54.7M
2025-09-22 7.25 7.37 7.05 7.11 48.2M
2025-09-19 7.63 7.67 7.27 7.30 76.6M
2025-09-18 7.99 8.17 7.52 7.79 159.8M
2025-09-17 7.05 7.74 6.92 7.74 118.7M
2025-09-16 7.16 7.17 6.99 7.04 70.0M
2025-09-15 6.87 7.59 6.87 7.20 124.3M
2025-09-12 7.19 7.19 6.83 6.90 55.7M
2025-09-11 7.19 7.29 6.88 7.14 69.7M
2025-09-10 7.28 7.46 7.10 7.27 75.1M
2025-09-09 7.26 7.68 7.24 7.52 107.9M
2025-09-08 7.30 7.49 7.03 7.26 95.6M
2025-09-05 6.91 7.70 6.91 7.37 149.6M
2025-09-04 7.30 7.30 6.76 7.01 161.6M
2025-09-03 6.11 6.73 5.99 6.73 63.8M
2025-09-02 6.21 6.33 6.08 6.12 34.5M
2025-09-01 6.11 6.17 6.05 6.15 20.1M
2025-08-29 6.06 6.17 5.95 6.11 25.5M
2025-08-28 6.02 6.10 5.82 6.05 28.2M
2025-08-27 6.25 6.29 5.99 5.99 30.4M
2025-08-26 6.28 6.32 6.23 6.25 21.3M
2025-08-25 6.39 6.42 6.22 6.28 41.3M
2025-08-22 6.47 6.49 6.37 6.39 32.7M
2025-08-21 6.46 6.68 6.39 6.43 41.0M
2025-08-20 6.49 6.49 6.33 6.47 43.8M
2025-08-19 6.46 6.63 6.40 6.49 49.5M
2025-08-18 6.25 6.48 6.23 6.46 53.6M
2025-08-15 6.33 6.42 6.22 6.34 55.0M
2025-08-14 6.11 6.57 5.97 6.40 115.4M
2025-08-13 5.76 6.34 5.73 6.18 78.7M
2025-08-12 5.88 5.89 5.75 5.76 14.3M
2025-08-11 5.68 5.86 5.68 5.86 25.2M
2025-08-08 5.74 5.74 5.66 5.68 11.4M
2025-08-07 5.76 5.80 5.70 5.74 14.9M
2025-08-06 5.72 5.77 5.70 5.77 16.4M
2025-08-05 5.70 5.73 5.66 5.71 9.4M
2025-08-04 5.55 5.70 5.52 5.69 13.0M
2025-08-01 5.54 5.64 5.53 5.61 10.0M
2025-07-31 5.58 5.63 5.51 5.54 11.7M
2025-07-30 5.68 5.68 5.54 5.62 17.6M
2025-07-29 5.73 5.74 5.63 5.70 14.7M
2025-07-28 5.74 5.79 5.71 5.75 13.9M
2025-07-25 5.76 5.79 5.69 5.74 12.3M
2025-07-24 5.64 5.77 5.63 5.76 19.8M
2025-07-23 5.78 5.78 5.62 5.64 22.1M
2025-07-22 5.83 5.83 5.72 5.79 16.4M
2025-07-21 5.77 5.84 5.75 5.83 18.7M
2025-07-18 5.79 5.83 5.68 5.75 17.9M
2025-07-17 5.76 5.81 5.72 5.80 14.8M
2025-07-16 5.75 5.79 5.69 5.75 12.9M
2025-07-15 5.83 5.85 5.64 5.72 26.4M
2025-07-14 5.90 5.91 5.81 5.85 15.1M
2025-07-11 5.92 6.00 5.82 5.89 22.7M
2025-07-10 5.93 6.12 5.88 5.92 24.7M
2025-07-09 6.05 6.13 5.93 5.95 29.8M
2025-07-08 5.88 6.06 5.84 6.05 52.4M
2025-07-07 5.62 5.86 5.62 5.81 64.0M
2025-07-04 6.30 6.56 6.21 6.24 50.1M
2025-07-03 6.29 6.34 6.15 6.28 28.7M
2025-07-02 6.19 6.49 6.18 6.29 41.4M
2025-07-01 6.26 6.30 6.13 6.22 21.9M
2025-06-30 6.17 6.35 6.16 6.24 28.1M
2025-06-27 6.16 6.31 6.12 6.15 26.0M
2025-06-26 6.26 6.32 6.17 6.17 38.8M
2025-06-25 6.30 6.44 6.20 6.31 56.4M
2025-06-24 6.31 6.57 6.16 6.38 82.0M
2025-06-23 6.01 6.30 5.84 6.30 79.3M
2025-06-20 6.18 6.57 6.05 6.08 105.2M
2025-06-19 5.58 6.16 5.56 6.16 63.4M
2025-06-18 5.54 5.64 5.50 5.60 11.6M
2025-06-17 5.57 5.62 5.52 5.59 9.7M
2025-06-16 5.40 5.59 5.35 5.56 12.2M
2025-06-13 5.60 5.65 5.46 5.46 16.7M
2025-06-12 5.75 5.75 5.61 5.65 16.8M
2025-06-11 5.75 5.85 5.70 5.77 14.6M
2025-06-10 5.94 5.96 5.66 5.76 24.2M
2025-06-09 5.73 5.88 5.73 5.88 29.8M
2025-06-06 5.64 5.82 5.56 5.73 27.6M
2025-06-05 5.60 5.63 5.52 5.63 15.2M
2025-06-04 5.59 5.65 5.57 5.61 12.9M
2025-06-03 5.66 5.70 5.55 5.60 16.6M
2025-05-30 5.83 5.85 5.58 5.65 23.4M
2025-05-29 5.74 5.89 5.65 5.85 23.6M
2025-05-28 5.88 5.98 5.78 5.78 23.4M
2025-05-27 5.87 5.92 5.75 5.82 17.5M
2025-05-26 5.87 5.89 5.76 5.88 19.5M
2025-05-23 6.06 6.07 5.75 5.76 37.1M
2025-05-22 6.12 6.25 6.07 6.13 29.2M
2025-05-21 6.13 6.18 6.06 6.09 33.9M
2025-05-20 6.12 6.53 6.04 6.25 51.4M
2025-05-19 6.13 6.29 6.08 6.13 46.0M
2025-05-16 5.96 6.55 5.94 6.30 70.6M
2025-05-15 6.06 6.41 6.01 6.06 75.7M
2025-05-14 6.42 6.80 6.21 6.51 134.0M
2025-05-13 6.08 6.42 5.98 6.42 57.7M
2025-05-12 5.39 5.84 5.39 5.84 50.1M
2025-05-09 5.59 5.65 5.31 5.31 53.2M
2025-05-08 6.01 6.01 5.54 5.77 93.6M
2025-05-07 5.46 5.46 5.46 5.46 11.0M
2025-05-06 4.59 4.96 4.59 4.96 20.6M
2025-04-30 4.30 4.81 4.30 4.51 48.8M
2025-04-29 4.37 4.37 4.37 4.37 9.4M
2025-04-28 4.86 4.86 4.86 4.86 7.0M
2025-04-25 5.54 5.57 5.40 5.40 21.5M
2025-04-24 5.71 5.72 5.51 5.53 17.0M
2025-04-23 5.80 5.86 5.72 5.74 15.1M
2025-04-22 5.89 5.92 5.76 5.80 14.6M
2025-04-21 5.85 5.94 5.76 5.92 19.9M
2025-04-18 5.73 5.80 5.68 5.72 14.2M
2025-04-17 5.96 5.98 5.79 5.84 24.4M
2025-04-16 5.84 5.88 5.63 5.72 13.2M
2025-04-15 5.90 6.04 5.85 5.89 14.5M
2025-04-14 5.92 5.99 5.87 5.94 18.1M
2025-04-11 5.69 6.00 5.66 5.85 25.2M
2025-04-10 5.69 5.94 5.66 5.75 30.1M
2025-04-09 5.26 5.63 4.82 5.61 35.4M
2025-04-08 5.15 5.53 5.15 5.35 26.2M
2025-04-07 5.80 5.80 5.65 5.65 8.5M
2025-04-03 6.45 6.55 6.28 6.28 15.0M
2025-04-02 6.70 6.72 6.48 6.52 18.8M
2025-04-01 6.61 6.80 6.57 6.74 15.9M
2025-03-31 6.51 6.81 6.46 6.62 15.1M
2025-03-28 6.80 6.83 6.49 6.59 22.6M
2025-03-27 6.96 7.01 6.81 6.82 15.4M
2025-03-26 6.95 7.07 6.89 6.98 9.6M
2025-03-25 7.16 7.16 6.96 6.97 12.8M
2025-03-24 7.35 7.35 6.88 7.16 28.6M
2025-03-21 7.50 7.50 7.35 7.36 19.6M
2025-03-20 7.51 7.59 7.47 7.49 15.6M
2025-03-19 7.63 7.70 7.51 7.55 24.2M
2025-03-18 7.75 7.88 7.67 7.70 21.9M
2025-03-17 7.70 7.79 7.64 7.71 20.1M
2025-03-14 7.66 7.74 7.58 7.70 22.9M
2025-03-13 7.71 7.85 7.58 7.69 28.5M
2025-03-12 7.72 7.74 7.64 7.64 22.1M
2025-03-11 7.64 7.73 7.57 7.72 20.4M
2025-03-10 7.60 7.85 7.59 7.80 27.2M
2025-03-07 7.75 7.76 7.58 7.63 30.7M
2025-03-06 7.67 7.85 7.64 7.80 40.6M
2025-03-05 7.73 7.80 7.53 7.65 47.2M
2025-03-04 8.40 8.88 7.56 7.94 97.3M
2025-03-03 7.93 8.46 7.87 8.40 85.5M
2025-02-28 7.98 8.04 7.73 7.84 37.9M
2025-02-27 8.05 8.20 7.80 8.01 46.9M
2025-02-26 7.92 8.26 7.84 8.10 72.8M
2025-02-25 7.44 8.20 7.36 7.97 96.9M
2025-02-24 7.48 7.60 7.42 7.51 27.9M
2025-02-21 7.46 7.51 7.33 7.44 23.2M
2025-02-20 7.40 7.59 7.30 7.49 27.3M
2025-02-19 7.31 7.45 7.30 7.39 19.6M
2025-02-18 7.66 7.66 7.30 7.33 33.3M
2025-02-17 7.48 7.74 7.35 7.66 42.2M
2025-02-14 7.70 7.71 7.42 7.45 50.4M
2025-02-13 7.87 7.92 7.71 7.74 39.0M
2025-02-12 7.82 8.08 7.82 7.93 39.4M
2025-02-11 7.98 7.98 7.72 7.81 32.7M
2025-02-10 7.97 8.10 7.81 7.94 54.4M
2025-02-07 7.97 8.16 7.92 8.02 51.0M
2025-02-06 7.94 8.12 7.81 8.04 42.3M
2025-02-05 7.84 7.98 7.70 7.97 35.3M
2025-01-27 8.15 8.35 7.67 7.83 42.1M
2025-01-24 8.58 8.60 7.91 7.96 81.3M
2025-01-23 8.57 8.86 8.44 8.65 90.2M
2025-01-22 8.60 8.85 8.25 8.57 142.2M
2025-01-21 7.86 8.43 7.85 8.43 137.1M
2025-01-20 7.71 7.99 7.64 7.66 38.7M
2025-01-17 7.66 7.93 7.50 7.81 80.7M
2025-01-16 7.68 8.44 7.56 8.13 116.0M
2025-01-15 7.96 8.04 7.63 7.67 52.8M
2025-01-14 7.44 8.16 7.44 8.04 72.1M
2025-01-13 8.30 8.45 7.79 7.79 86.7M
2025-01-10 8.30 9.22 8.21 8.66 122.8M
2025-01-09 8.25 8.54 8.12 8.38 56.6M
2025-01-08 7.67 8.49 7.66 8.14 67.0M
2025-01-07 8.00 8.00 7.29 7.76 73.9M
2025-01-06 8.00 8.25 7.77 8.10 42.9M
2025-01-03 8.70 8.75 8.13 8.15 52.8M
2025-01-02 8.01 8.77 8.01 8.49 76.1M