Jiangsu Boamax Technologies Group Co Ltd (002514)

002514
🏛️ 중국 →
6.66
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 5.03 5.13 5.00 5.03 7.1M
2021-12-30 5.08 5.15 5.03 5.06 9.9M
2021-12-29 4.95 5.20 4.90 5.08 18.2M
2021-12-28 5.13 5.23 4.92 4.93 22.5M
2021-12-27 5.17 5.22 5.05 5.13 11.0M
2021-12-24 5.30 5.30 5.11 5.13 12.7M
2021-12-23 5.38 5.41 5.22 5.27 10.8M
2021-12-22 5.46 5.52 5.33 5.42 13.7M
2021-12-21 5.49 5.54 5.37 5.49 13.1M
2021-12-20 5.55 5.66 5.41 5.49 17.1M
2021-12-17 5.21 5.64 5.11 5.52 29.7M
2021-12-16 5.39 5.39 5.19 5.23 18.7M
2021-12-15 5.21 5.46 5.21 5.35 24.1M
2021-12-14 4.95 5.29 4.90 5.23 29.1M
2021-12-13 4.81 5.11 4.73 4.95 21.4M
2021-12-10 4.76 4.92 4.72 4.83 10.6M
2021-12-09 4.80 4.84 4.74 4.76 8.7M
2021-12-08 4.89 4.90 4.75 4.80 11.6M
2021-12-07 4.90 5.06 4.75 4.83 19.2M
2021-12-06 5.03 5.11 4.85 4.88 22.4M
2021-12-03 4.91 5.30 4.88 5.07 33.7M
2021-12-02 4.90 5.02 4.84 4.90 17.9M
2021-12-01 4.87 5.01 4.79 4.98 18.2M
2021-11-30 4.84 4.94 4.75 4.84 22.9M
2021-11-29 4.80 4.91 4.67 4.91 21.9M
2021-11-26 4.62 4.99 4.55 4.87 35.8M
2021-11-25 4.51 4.72 4.40 4.61 25.4M
2021-11-24 4.42 4.51 4.42 4.49 12.7M
2021-11-23 4.37 4.43 4.35 4.42 10.4M
2021-11-22 4.33 4.41 4.30 4.37 11.2M
2021-11-19 4.33 4.36 4.26 4.33 10.1M
2021-11-18 4.38 4.42 4.29 4.33 16.4M
2021-11-17 4.20 4.44 4.17 4.42 27.1M
2021-11-16 4.16 4.39 4.11 4.21 22.6M
2021-11-15 4.09 4.17 4.08 4.16 8.4M
2021-11-12 4.05 4.11 4.04 4.08 6.8M
2021-11-11 4.09 4.10 4.04 4.06 6.9M
2021-11-10 4.07 4.08 3.96 4.07 7.0M
2021-11-09 3.97 4.10 3.97 4.03 8.5M
2021-11-08 3.95 4.00 3.94 3.99 5.8M
2021-11-05 3.93 4.01 3.93 3.93 6.5M
2021-11-04 3.90 3.98 3.89 3.97 5.4M
2021-11-03 3.94 3.95 3.87 3.91 6.6M
2021-11-02 4.00 4.05 3.88 3.95 9.4M
2021-11-01 3.97 4.04 3.93 4.02 9.6M
2021-10-29 3.98 4.11 3.85 4.06 15.3M
2021-10-28 3.92 3.97 3.85 3.90 6.0M
2021-10-27 4.04 4.04 3.89 3.94 8.2M
2021-10-26 4.13 4.13 3.98 4.00 11.7M
2021-10-25 4.08 4.18 4.01 4.09 10.7M
2021-10-22 4.31 4.35 4.06 4.08 19.3M
2021-10-21 4.40 4.50 4.30 4.32 23.2M
2021-10-20 4.33 4.62 4.27 4.49 32.7M
2021-10-19 4.24 4.39 4.20 4.37 13.3M
2021-10-18 4.22 4.24 4.14 4.23 6.4M
2021-10-15 4.29 4.29 4.16 4.18 8.2M
2021-10-14 4.31 4.34 4.21 4.29 6.7M
2021-10-13 4.31 4.31 4.22 4.29 5.1M
2021-10-12 4.42 4.43 4.26 4.30 6.8M
2021-10-11 4.49 4.53 4.38 4.42 7.2M
2021-10-08 4.34 4.53 4.32 4.48 13.4M
2021-09-30 4.18 4.39 4.18 4.33 8.7M
2021-09-29 4.42 4.44 4.29 4.29 7.8M
2021-09-28 4.30 4.45 4.26 4.45 10.9M
2021-09-27 4.51 4.55 4.22 4.29 14.2M
2021-09-24 4.61 4.61 4.48 4.50 11.2M
2021-09-23 4.53 4.74 4.51 4.61 14.8M
2021-09-22 4.61 4.61 4.44 4.53 14.2M
2021-09-17 4.89 4.89 4.59 4.61 22.9M
2021-09-16 4.99 5.11 4.85 4.88 21.3M
2021-09-15 4.71 5.00 4.71 4.97 22.2M
2021-09-14 4.84 4.88 4.68 4.69 14.1M
2021-09-13 4.89 4.95 4.85 4.88 12.8M
2021-09-10 5.01 5.02 4.82 4.87 18.1M
2021-09-09 5.03 5.03 4.83 5.01 24.2M
2021-09-08 4.81 5.06 4.76 5.03 27.9M
2021-09-07 4.80 4.94 4.76 4.82 18.3M
2021-09-06 4.88 4.88 4.58 4.72 24.0M
2021-09-03 4.81 5.29 4.77 4.92 29.5M
2021-09-02 4.86 4.87 4.74 4.81 14.8M
2021-09-01 4.92 4.98 4.69 4.83 15.8M
2021-08-31 5.06 5.06 4.90 4.94 14.8M
2021-08-30 5.04 5.14 5.00 5.07 14.7M
2021-08-27 4.93 5.07 4.92 5.01 14.1M
2021-08-26 5.03 5.17 4.98 4.99 12.8M
2021-08-25 5.08 5.10 5.01 5.04 11.3M
2021-08-24 5.01 5.12 4.98 5.09 15.1M
2021-08-23 4.87 5.04 4.87 4.98 14.0M
2021-08-20 4.80 4.94 4.79 4.86 10.6M
2021-08-19 4.86 4.90 4.76 4.82 9.9M
2021-08-18 4.83 4.96 4.82 4.89 11.2M
2021-08-17 5.01 5.08 4.83 4.84 18.9M
2021-08-16 5.05 5.17 5.05 5.07 15.5M
2021-08-13 5.14 5.22 5.02 5.05 17.2M
2021-08-12 5.22 5.23 5.02 5.12 17.3M
2021-08-11 5.32 5.33 5.11 5.13 20.8M
2021-08-10 5.14 5.46 5.11 5.20 37.7M
2021-08-09 5.22 5.26 5.01 5.06 26.0M
2021-08-06 5.09 5.30 5.03 5.17 46.5M
2021-08-05 4.89 5.34 4.84 5.34 45.6M
2021-08-04 4.60 4.89 4.54 4.85 29.7M
2021-08-03 4.58 4.65 4.51 4.53 14.1M
2021-08-02 4.47 4.61 4.44 4.58 16.9M
2021-07-30 4.29 4.54 4.27 4.48 18.8M
2021-07-29 4.26 4.36 4.25 4.31 13.2M
2021-07-28 4.38 4.45 4.18 4.20 18.3M
2021-07-27 4.79 4.83 4.45 4.46 29.0M
2021-07-26 4.71 4.89 4.62 4.83 30.7M
2021-07-23 5.04 5.04 4.68 4.78 58.4M
2021-07-22 5.04 5.04 4.89 5.04 38.3M
2021-07-21 4.55 4.67 4.52 4.58 21.2M
2021-07-20 4.32 4.59 4.29 4.58 28.4M
2021-07-19 4.44 4.44 4.24 4.36 16.9M
2021-07-16 4.35 4.53 4.32 4.45 20.6M
2021-07-15 4.35 4.65 4.31 4.38 20.3M
2021-07-14 4.52 4.53 4.32 4.33 15.9M
2021-07-13 4.46 4.54 4.40 4.51 15.1M
2021-07-12 4.42 4.54 4.35 4.46 19.0M
2021-07-09 4.38 4.44 4.31 4.39 13.5M
2021-07-08 4.47 4.50 4.35 4.39 15.5M
2021-07-07 4.38 4.57 4.37 4.49 22.8M
2021-07-06 4.44 4.54 4.30 4.43 20.1M
2021-07-05 4.41 4.55 4.34 4.43 22.7M
2021-07-02 4.33 4.66 4.25 4.40 29.9M
2021-07-01 4.21 4.69 4.13 4.49 40.0M
2021-06-30 4.14 4.39 4.03 4.26 17.8M
2021-06-29 4.17 4.19 4.05 4.14 7.5M
2021-06-28 4.16 4.23 4.13 4.20 5.9M
2021-06-25 4.20 4.25 4.15 4.16 7.1M
2021-06-24 4.19 4.28 4.13 4.23 9.9M
2021-06-23 4.17 4.25 4.15 4.20 8.1M
2021-06-22 4.13 4.20 4.11 4.17 6.7M
2021-06-21 4.04 4.17 4.02 4.13 6.7M
2021-06-18 3.97 4.06 3.93 4.05 5.8M
2021-06-17 4.04 4.08 3.92 3.97 6.7M
2021-06-16 4.10 4.11 4.00 4.04 6.6M
2021-06-15 4.18 4.27 4.08 4.11 10.1M
2021-06-11 4.13 4.25 4.12 4.19 10.9M
2021-06-10 4.18 4.20 4.11 4.13 5.2M
2021-06-09 4.16 4.20 4.11 4.14 5.9M
2021-06-08 4.10 4.22 4.06 4.18 9.0M
2021-06-07 4.06 4.14 4.05 4.09 4.7M
2021-06-04 4.14 4.16 4.06 4.07 8.0M
2021-06-03 4.09 4.20 4.08 4.18 8.1M
2021-06-02 4.15 4.16 4.08 4.09 7.7M
2021-06-01 4.27 4.27 4.13 4.18 8.9M
2021-05-31 4.14 4.25 4.06 4.24 15.2M
2021-05-28 4.22 4.29 4.10 4.11 12.1M
2021-05-27 4.20 4.22 4.13 4.15 12.4M
2021-05-26 4.20 4.26 4.13 4.22 21.6M
2021-05-25 4.44 4.46 4.18 4.32 28.3M
2021-05-24 4.12 4.44 4.12 4.44 15.5M
2021-05-21 3.90 4.06 3.85 4.04 12.0M
2021-05-20 3.89 3.94 3.82 3.88 8.0M
2021-05-19 3.82 3.87 3.81 3.85 4.5M
2021-05-18 3.72 3.90 3.72 3.86 5.3M
2021-05-17 3.87 3.87 3.74 3.75 5.2M
2021-05-14 3.80 3.91 3.79 3.84 7.6M
2021-05-13 3.90 3.98 3.78 3.79 10.5M
2021-05-12 3.85 3.90 3.78 3.90 6.3M
2021-05-11 3.68 3.90 3.68 3.86 8.0M
2021-05-10 3.68 3.74 3.66 3.71 4.5M
2021-05-07 3.67 3.74 3.67 3.70 4.2M
2021-05-06 3.63 3.73 3.62 3.69 3.5M
2021-04-30 3.67 3.76 3.60 3.65 4.5M
2021-04-29 3.61 3.71 3.61 3.63 4.0M
2021-04-28 3.75 3.77 3.63 3.64 6.7M
2021-04-27 3.87 3.87 3.71 3.74 6.0M
2021-04-26 3.90 3.91 3.83 3.86 4.8M
2021-04-23 3.99 4.00 3.89 3.90 5.7M
2021-04-22 3.95 4.02 3.93 4.00 5.8M
2021-04-21 4.00 4.00 3.93 3.95 5.6M
2021-04-20 4.06 4.09 3.98 4.00 7.0M
2021-04-19 4.09 4.14 4.02 4.05 9.6M
2021-04-16 3.88 4.13 3.87 4.06 12.1M
2021-04-15 3.86 3.94 3.83 3.88 7.0M
2021-04-14 3.94 3.94 3.80 3.92 7.5M
2021-04-13 4.04 4.05 3.90 3.94 8.6M
2021-04-12 4.10 4.10 4.01 4.05 6.6M
2021-04-09 4.00 4.11 4.00 4.06 9.1M
2021-04-08 4.11 4.18 4.00 4.00 12.1M
2021-04-07 4.10 4.16 4.04 4.14 11.7M
2021-04-06 4.02 4.14 3.96 4.10 13.6M
2021-04-02 4.13 4.17 3.98 4.01 18.2M
2021-04-01 4.17 4.21 4.08 4.16 16.3M
2021-03-31 4.27 4.29 4.03 4.15 21.2M
2021-03-30 4.48 4.52 4.25 4.33 35.4M
2021-03-29 4.48 4.69 4.31 4.65 54.6M
2021-03-26 4.31 4.71 4.25 4.58 66.5M
2021-03-25 4.57 4.61 4.23 4.28 40.9M
2021-03-24 4.39 4.90 4.34 4.70 49.5M
2021-03-23 4.21 4.69 4.09 4.47 50.7M
2021-03-22 4.08 4.37 4.08 4.26 24.8M
2021-03-19 4.11 4.23 4.03 4.08 17.5M
2021-03-18 4.24 4.26 4.11 4.15 19.9M
2021-03-17 4.28 4.40 4.18 4.25 37.7M
2021-03-16 4.00 4.33 3.96 4.33 41.7M
2021-03-15 4.00 4.06 3.89 3.94 19.9M
2021-03-12 4.00 4.19 3.94 4.05 28.9M
2021-03-11 3.88 4.19 3.83 4.09 38.1M
2021-03-10 4.21 4.27 4.01 4.01 34.4M
2021-03-09 4.89 4.89 4.46 4.46 41.0M
2021-03-08 4.60 4.96 4.43 4.96 64.3M
2021-03-05 4.10 4.51 4.07 4.51 42.2M
2021-03-04 4.00 4.18 3.93 4.10 18.8M
2021-03-03 3.82 4.10 3.70 3.97 11.2M
2021-03-02 3.70 4.06 3.70 3.82 10.5M
2021-03-01 3.52 3.70 3.52 3.70 4.0M
2021-02-26 3.55 3.59 3.48 3.54 1.8M
2021-02-25 3.53 3.55 3.48 3.50 1.7M
2021-02-24 3.55 3.60 3.51 3.55 2.4M
2021-02-23 3.55 3.61 3.49 3.51 3.7M
2021-02-22 3.60 3.68 3.60 3.62 3.7M
2021-02-19 3.55 3.61 3.53 3.60 2.2M
2021-02-18 3.51 3.56 3.51 3.53 2.2M
2021-02-10 3.44 3.51 3.43 3.49 1.6M
2021-02-09 3.45 3.48 3.41 3.45 1.9M
2021-02-08 3.50 3.55 3.45 3.45 3.1M
2021-02-05 3.30 3.52 3.24 3.51 5.4M
2021-02-04 3.33 3.36 3.20 3.30 3.1M
2021-02-03 3.39 3.43 3.34 3.35 2.4M
2021-02-02 3.35 3.47 3.32 3.39 2.5M
2021-02-01 3.38 3.48 3.35 3.36 2.7M
2021-01-29 3.50 3.55 3.40 3.47 3.2M
2021-01-28 3.36 3.63 3.30 3.52 5.6M
2021-01-27 3.42 3.49 3.40 3.41 1.9M
2021-01-26 3.55 3.55 3.41 3.42 2.6M
2021-01-25 3.62 3.62 3.46 3.55 4.3M
2021-01-22 3.65 3.68 3.62 3.62 2.5M
2021-01-21 3.55 3.66 3.55 3.65 3.9M
2021-01-20 3.55 3.61 3.52 3.59 2.6M
2021-01-19 3.44 3.57 3.42 3.55 3.8M
2021-01-18 3.40 3.47 3.40 3.45 2.3M
2021-01-15 3.33 3.44 3.33 3.40 2.6M
2021-01-14 3.42 3.42 3.31 3.34 4.4M
2021-01-13 3.60 3.61 3.40 3.44 5.2M
2021-01-12 3.51 3.62 3.51 3.55 2.6M
2021-01-11 3.69 3.69 3.50 3.52 5.5M
2021-01-08 3.70 3.71 3.60 3.69 4.0M
2021-01-07 3.80 3.80 3.65 3.69 5.3M
2021-01-06 3.91 3.91 3.77 3.80 5.4M
2021-01-05 4.01 4.02 3.88 3.90 5.7M
2021-01-04 4.04 4.10 3.98 3.99 5.5M