Jiangsu General Science Technology Co Ltd (601500)

601500
🏛️ 중국 →
4.43
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 4.40 4.47 4.40 4.45 11.7M
2021-12-30 4.43 4.43 4.39 4.40 10.5M
2021-12-29 4.39 4.45 4.38 4.43 14.7M
2021-12-28 4.34 4.43 4.32 4.39 14.8M
2021-12-27 4.33 4.36 4.31 4.34 8.6M
2021-12-24 4.37 4.39 4.33 4.33 11.7M
2021-12-23 4.38 4.38 4.33 4.38 13.8M
2021-12-22 4.43 4.49 4.36 4.37 32.6M
2021-12-21 4.43 4.46 4.33 4.42 70.8M
2021-12-20 4.35 4.48 4.34 4.43 18.8M
2021-12-17 4.36 4.39 4.30 4.38 12.7M
2021-12-16 4.38 4.39 4.34 4.35 13.2M
2021-12-15 4.38 4.40 4.36 4.38 5.8M
2021-12-14 4.38 4.41 4.35 4.40 9.3M
2021-12-13 4.39 4.41 4.35 4.39 9.9M
2021-12-10 4.38 4.45 4.35 4.42 13.0M
2021-12-09 4.43 4.43 4.37 4.38 14.2M
2021-12-08 4.41 4.45 4.36 4.42 15.2M
2021-12-07 4.50 4.55 4.33 4.41 31.0M
2021-12-06 4.58 4.72 4.46 4.48 37.0M
2021-12-03 4.37 4.79 4.34 4.58 60.2M
2021-12-02 4.35 4.41 4.33 4.36 7.0M
2021-12-01 4.32 4.37 4.31 4.36 7.6M
2021-11-30 4.29 4.34 4.28 4.33 7.4M
2021-11-29 4.26 4.28 4.23 4.28 3.6M
2021-11-26 4.31 4.32 4.28 4.28 4.3M
2021-11-25 4.33 4.34 4.29 4.31 5.3M
2021-11-24 4.34 4.35 4.28 4.32 8.8M
2021-11-23 4.42 4.46 4.33 4.34 15.1M
2021-11-22 4.38 4.45 4.38 4.41 12.1M
2021-11-19 4.37 4.42 4.32 4.38 7.4M
2021-11-18 4.43 4.56 4.38 4.38 16.2M
2021-11-17 4.40 4.44 4.38 4.43 2.7M
2021-11-16 4.43 4.48 4.39 4.41 2.8M
2021-11-15 4.42 4.47 4.38 4.45 4.8M
2021-11-12 4.43 4.44 4.40 4.41 3.1M
2021-11-11 4.42 4.45 4.40 4.43 4.8M
2021-11-10 4.40 4.43 4.36 4.43 3.8M
2021-11-09 4.40 4.42 4.35 4.40 3.8M
2021-11-08 4.35 4.42 4.35 4.39 2.5M
2021-11-05 4.34 4.37 4.31 4.36 2.3M
2021-11-04 4.30 4.33 4.28 4.33 2.9M
2021-11-03 4.32 4.32 4.24 4.31 4.2M
2021-11-02 4.28 4.32 4.26 4.30 4.1M
2021-11-01 4.26 4.28 4.23 4.28 2.9M
2021-10-29 4.27 4.30 4.20 4.27 7.7M
2021-10-28 4.26 4.35 4.22 4.26 8.6M
2021-10-27 4.39 4.39 4.31 4.32 4.6M
2021-10-26 4.35 4.43 4.31 4.39 9.0M
2021-10-25 4.35 4.38 4.26 4.35 4.4M
2021-10-22 4.38 4.40 4.31 4.34 7.8M
2021-10-21 4.37 4.39 4.34 4.37 5.9M
2021-10-20 4.39 4.41 4.35 4.37 6.2M
2021-10-19 4.42 4.43 4.38 4.39 2.1M
2021-10-18 4.33 4.43 4.33 4.42 2.9M
2021-10-15 4.39 4.43 4.38 4.38 2.0M
2021-10-14 4.38 4.41 4.35 4.41 3.5M
2021-10-13 4.40 4.41 4.33 4.38 3.6M
2021-10-12 4.41 4.43 4.37 4.40 3.9M
2021-10-11 4.44 4.44 4.39 4.42 3.1M
2021-10-08 4.38 4.44 4.38 4.43 3.3M
2021-09-30 4.33 4.37 4.33 4.37 3.3M
2021-09-29 4.33 4.35 4.28 4.34 4.8M
2021-09-28 4.34 4.37 4.31 4.36 3.4M
2021-09-27 4.46 4.48 4.29 4.35 7.7M
2021-09-24 4.48 4.53 4.46 4.48 8.0M
2021-09-23 4.38 4.53 4.38 4.48 13.4M
2021-09-22 4.42 4.44 4.33 4.40 10.7M
2021-09-17 4.52 4.55 4.39 4.43 10.1M
2021-09-16 4.54 4.64 4.52 4.53 12.1M
2021-09-15 4.51 4.55 4.42 4.55 8.1M
2021-09-14 4.62 4.67 4.50 4.53 11.4M
2021-09-13 4.55 4.64 4.53 4.63 9.6M
2021-09-10 4.60 4.63 4.55 4.56 9.3M
2021-09-09 4.58 4.62 4.57 4.61 9.1M
2021-09-08 4.57 4.60 4.53 4.58 10.3M
2021-09-07 4.55 4.58 4.53 4.57 7.2M
2021-09-06 4.53 4.56 4.53 4.56 6.3M
2021-09-03 4.60 4.61 4.52 4.53 9.2M
2021-09-02 4.58 4.62 4.56 4.58 6.9M
2021-09-01 4.67 4.71 4.57 4.60 6.8M
2021-08-31 4.63 4.66 4.56 4.65 6.9M
2021-08-30 4.68 4.68 4.60 4.67 7.5M
2021-08-27 4.69 4.73 4.63 4.66 10.7M
2021-08-26 4.69 4.73 4.66 4.69 6.0M
2021-08-25 4.64 4.70 4.60 4.70 8.4M
2021-08-24 4.62 4.66 4.62 4.63 4.9M
2021-08-23 4.58 4.63 4.57 4.61 8.6M
2021-08-20 4.60 4.63 4.58 4.58 5.2M
2021-08-19 4.66 4.68 4.60 4.63 4.4M
2021-08-18 4.66 4.70 4.63 4.67 4.4M
2021-08-17 4.78 4.85 4.63 4.64 9.2M
2021-08-16 4.83 4.97 4.79 4.81 8.5M
2021-08-13 4.80 4.89 4.78 4.84 9.0M
2021-08-12 4.74 4.81 4.73 4.79 10.1M
2021-08-11 4.75 4.77 4.73 4.75 6.9M
2021-08-10 4.74 4.84 4.71 4.75 8.4M
2021-08-09 4.74 4.75 4.71 4.75 3.1M
2021-08-06 4.73 4.77 4.70 4.74 2.9M
2021-08-05 4.71 4.78 4.67 4.75 2.9M
2021-08-04 4.72 4.76 4.69 4.73 2.6M
2021-08-03 4.74 4.77 4.69 4.70 3.2M
2021-08-02 4.63 4.75 4.60 4.74 4.4M
2021-07-30 4.58 4.63 4.58 4.63 3.2M
2021-07-29 4.61 4.64 4.57 4.60 4.2M
2021-07-28 4.67 4.68 4.51 4.57 6.7M
2021-07-27 4.80 4.81 4.68 4.69 5.8M
2021-07-26 4.88 4.88 4.75 4.81 6.7M
2021-07-23 4.93 4.94 4.84 4.88 4.7M
2021-07-22 4.88 4.95 4.84 4.94 5.9M
2021-07-21 4.80 4.90 4.79 4.87 4.8M
2021-07-20 4.77 4.83 4.74 4.81 4.0M
2021-07-19 4.82 4.89 4.81 4.83 4.7M
2021-07-16 4.83 4.91 4.81 4.85 5.7M
2021-07-15 4.79 4.83 4.67 4.83 6.1M
2021-07-14 4.85 4.88 4.79 4.81 4.6M
2021-07-13 4.86 4.91 4.79 4.84 4.5M
2021-07-12 4.88 4.98 4.83 4.84 7.5M
2021-07-09 4.76 4.89 4.75 4.88 6.6M
2021-07-08 4.83 4.88 4.75 4.77 8.8M
2021-07-07 4.90 4.93 4.83 4.88 7.4M
2021-07-06 4.86 4.92 4.79 4.87 8.5M
2021-07-05 4.71 4.97 4.69 4.86 13.9M
2021-07-02 4.67 4.88 4.63 4.74 14.2M
2021-07-01 4.76 4.90 4.67 4.69 16.0M
2021-06-30 4.60 4.63 4.58 4.60 3.3M
2021-06-29 4.62 4.68 4.60 4.60 4.5M
2021-06-28 4.64 4.66 4.61 4.62 3.1M
2021-06-25 4.67 4.68 4.62 4.65 4.1M
2021-06-24 4.52 4.70 4.52 4.66 8.1M
2021-06-23 4.57 4.57 4.51 4.52 3.1M
2021-06-22 4.55 4.58 4.53 4.58 2.9M
2021-06-21 4.55 4.60 4.54 4.55 2.8M
2021-06-18 4.49 4.56 4.46 4.55 3.4M
2021-06-17 4.50 4.52 4.47 4.49 3.5M
2021-06-16 4.54 4.58 4.49 4.51 3.7M
2021-06-15 4.58 4.61 4.54 4.56 6.0M
2021-06-11 4.67 4.68 4.59 4.60 3.1M
2021-06-10 4.64 4.68 4.61 4.66 3.5M
2021-06-09 4.64 4.67 4.61 4.63 6.1M
2021-06-08 4.65 4.73 4.63 4.67 12.3M
2021-06-07 4.58 4.67 4.57 4.65 8.6M
2021-06-04 4.67 4.67 4.57 4.57 5.1M
2021-06-03 4.70 4.74 4.66 4.69 6.1M
2021-06-02 4.68 4.70 4.64 4.68 3.3M
2021-06-01 4.60 4.69 4.58 4.68 4.9M
2021-05-31 4.60 4.61 4.55 4.60 2.7M
2021-05-28 4.60 4.63 4.57 4.59 3.8M
2021-05-27 4.59 4.61 4.58 4.58 3.8M
2021-05-26 4.58 4.64 4.52 4.61 15.5M
2021-05-25 4.60 4.64 4.54 4.61 8.6M
2021-05-24 4.55 4.61 4.55 4.58 6.7M
2021-05-21 4.58 4.61 4.56 4.58 4.1M
2021-05-20 4.58 4.63 4.55 4.58 3.8M
2021-05-19 4.61 4.63 4.57 4.60 5.1M
2021-05-18 4.68 4.68 4.57 4.62 12.5M
2021-05-17 4.72 4.80 4.67 4.68 24.1M
2021-05-14 4.68 4.77 4.58 4.70 20.4M
2021-05-13 4.70 4.76 4.67 4.68 15.4M
2021-05-12 4.68 4.73 4.67 4.71 7.2M
2021-05-11 4.62 4.71 4.58 4.68 6.1M
2021-05-10 4.60 4.62 4.52 4.62 3.1M
2021-05-07 4.62 4.64 4.57 4.61 3.9M
2021-05-06 4.69 4.71 4.61 4.62 3.8M
2021-04-30 4.67 4.71 4.57 4.71 6.0M
2021-04-29 4.68 4.72 4.65 4.69 3.2M
2021-04-28 4.72 4.73 4.63 4.70 5.4M
2021-04-27 4.74 4.76 4.66 4.74 5.3M
2021-04-26 4.73 4.82 4.72 4.74 8.5M
2021-04-23 4.83 4.86 4.69 4.78 11.5M
2021-04-22 4.68 4.91 4.62 4.86 25.3M
2021-04-21 4.73 4.73 4.64 4.68 4.9M
2021-04-20 4.78 4.78 4.70 4.72 9.8M
2021-04-19 4.79 4.79 4.70 4.74 3.5M
2021-04-16 4.78 4.81 4.71 4.74 7.4M
2021-04-15 4.70 4.78 4.70 4.78 4.7M
2021-04-14 4.73 4.75 4.68 4.74 3.9M
2021-04-13 4.70 4.79 4.69 4.73 7.5M
2021-04-12 4.75 4.83 4.67 4.70 8.8M
2021-04-09 4.63 4.78 4.58 4.77 10.9M
2021-04-08 4.53 4.68 4.52 4.62 8.5M
2021-04-07 4.50 4.53 4.48 4.53 3.4M
2021-04-06 4.47 4.52 4.46 4.50 3.6M
2021-04-02 4.40 4.47 4.38 4.47 4.2M
2021-04-01 4.34 4.43 4.30 4.42 5.8M
2021-03-31 4.41 4.43 4.33 4.37 6.1M
2021-03-30 4.43 4.44 4.37 4.41 4.0M
2021-03-29 4.46 4.48 4.42 4.45 3.7M
2021-03-26 4.44 4.46 4.40 4.43 3.0M
2021-03-25 4.43 4.46 4.41 4.44 3.6M
2021-03-24 4.61 4.61 4.38 4.43 7.4M
2021-03-23 4.63 4.63 4.54 4.61 2.5M
2021-03-22 4.58 4.63 4.56 4.63 2.2M
2021-03-19 4.58 4.63 4.54 4.59 2.7M
2021-03-18 4.67 4.67 4.58 4.58 3.4M
2021-03-17 4.70 4.73 4.64 4.64 3.0M
2021-03-16 4.74 4.74 4.69 4.73 4.3M
2021-03-15 4.68 4.78 4.67 4.72 4.2M
2021-03-12 4.65 4.70 4.63 4.69 4.2M
2021-03-11 4.58 4.66 4.56 4.65 2.4M
2021-03-10 4.63 4.69 4.56 4.58 3.1M
2021-03-09 4.68 4.72 4.49 4.60 4.6M
2021-03-08 4.72 4.81 4.67 4.68 3.1M
2021-03-05 4.63 4.74 4.62 4.73 3.0M
2021-03-04 4.69 4.74 4.66 4.68 4.1M
2021-03-03 4.63 4.68 4.57 4.68 4.1M
2021-03-02 4.70 4.73 4.59 4.63 3.1M
2021-03-01 4.62 4.70 4.62 4.70 3.1M
2021-02-26 4.62 4.67 4.57 4.59 3.6M
2021-02-25 4.79 4.85 4.64 4.67 4.5M
2021-02-24 4.84 4.85 4.71 4.73 5.5M
2021-02-23 4.67 4.88 4.65 4.81 7.8M
2021-02-22 4.68 4.82 4.68 4.70 6.6M
2021-02-19 4.61 4.68 4.53 4.68 5.0M
2021-02-18 4.60 4.69 4.55 4.62 5.1M
2021-02-10 4.55 4.71 4.54 4.60 5.0M
2021-02-09 4.35 4.58 4.35 4.56 6.0M
2021-02-08 4.38 4.43 4.28 4.43 3.6M
2021-02-05 4.46 4.52 4.40 4.41 2.9M
2021-02-04 4.48 4.58 4.29 4.52 6.3M
2021-02-03 4.28 4.63 4.20 4.50 8.1M
2021-02-02 4.23 4.28 4.23 4.28 2.3M
2021-02-01 4.34 4.37 4.24 4.28 3.9M
2021-01-29 4.36 4.45 4.32 4.36 3.6M
2021-01-28 4.34 4.38 4.30 4.34 2.0M
2021-01-27 4.37 4.40 4.33 4.36 1.8M
2021-01-26 4.29 4.44 4.29 4.38 2.6M
2021-01-25 4.33 4.40 4.31 4.32 2.8M
2021-01-22 4.51 4.51 4.39 4.40 4.0M
2021-01-21 4.50 4.61 4.49 4.53 5.0M
2021-01-20 4.45 4.60 4.44 4.53 4.6M
2021-01-19 4.44 4.49 4.42 4.45 3.4M
2021-01-18 4.38 4.48 4.38 4.44 2.4M
2021-01-15 4.35 4.46 4.33 4.38 2.7M
2021-01-14 4.29 4.37 4.27 4.34 2.7M
2021-01-13 4.43 4.44 4.27 4.30 5.0M
2021-01-12 4.44 4.49 4.34 4.43 4.6M
2021-01-11 4.62 4.63 4.42 4.43 5.0M
2021-01-08 4.70 4.71 4.58 4.63 3.5M
2021-01-07 4.69 4.74 4.50 4.71 8.4M
2021-01-06 4.89 4.89 4.60 4.69 10.7M
2021-01-05 4.95 5.00 4.89 4.90 5.7M
2021-01-04 4.93 5.00 4.88 4.97 7.5M