Jiangsu General Science Technology Co Ltd (601500)

601500
🏛️ 중국 →
4.46
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
2024-12-31 5.54 5.55 5.31 5.33 64.2M
2024-12-30 5.68 5.76 5.54 5.55 73.6M
2024-12-27 5.72 5.90 5.66 5.78 90.1M
2024-12-26 5.71 6.17 5.63 5.74 133.5M
2024-12-25 5.58 5.79 5.51 5.79 121.5M
2024-12-24 5.47 5.60 5.42 5.55 62.7M
2024-12-23 5.68 5.79 5.43 5.47 65.9M
2024-12-20 5.30 5.62 5.26 5.57 88.7M
2024-12-19 5.33 5.38 5.21 5.30 53.3M
2024-12-18 5.41 5.56 5.38 5.42 55.5M
2024-12-17 5.56 5.68 5.38 5.41 75.9M
2024-12-16 5.43 5.84 5.43 5.60 139.0M
2024-12-13 5.25 5.50 5.11 5.38 133.2M
2024-12-12 5.20 5.26 5.18 5.26 36.3M
2024-12-11 5.17 5.21 5.15 5.21 27.3M
2024-12-10 5.31 5.35 5.17 5.17 56.9M
2024-12-09 5.22 5.31 5.15 5.20 40.3M
2024-12-06 5.17 5.22 5.13 5.21 31.6M
2024-12-05 5.13 5.20 5.10 5.17 24.6M
2024-12-04 5.18 5.19 5.09 5.12 23.5M
2024-12-03 5.16 5.19 5.12 5.19 25.9M
2024-12-02 5.11 5.17 5.10 5.16 27.3M
2024-11-29 5.00 5.11 4.96 5.09 30.1M
2024-11-28 5.00 5.03 4.97 4.99 20.9M
2024-11-27 4.95 5.01 4.83 5.01 28.0M
2024-11-26 4.99 5.01 4.92 4.93 19.3M
2024-11-25 4.96 5.06 4.91 5.00 30.1M
2024-11-22 5.14 5.21 4.97 4.98 43.2M
2024-11-21 5.16 5.19 5.10 5.15 21.3M
2024-11-20 5.17 5.20 5.10 5.19 29.1M
2024-11-19 5.08 5.15 5.02 5.15 29.3M
2024-11-18 5.01 5.21 5.00 5.06 45.0M
2024-11-15 5.07 5.13 5.01 5.01 26.8M
2024-11-14 5.23 5.24 5.05 5.07 35.0M
2024-11-13 5.23 5.28 5.14 5.24 38.7M
2024-11-12 5.33 5.44 5.23 5.28 56.6M
2024-11-11 5.21 5.32 5.20 5.30 48.3M
2024-11-08 5.32 5.34 5.17 5.20 50.5M
2024-11-07 5.07 5.25 5.05 5.25 55.3M
2024-11-06 5.08 5.17 5.05 5.09 44.3M
2024-11-05 5.02 5.10 4.99 5.09 41.2M
2024-11-04 4.92 5.04 4.92 5.02 26.3M
2024-11-01 5.07 5.08 4.93 4.95 40.2M
2024-10-31 5.04 5.13 5.01 5.08 36.9M
2024-10-30 5.08 5.16 5.02 5.06 48.2M
2024-10-29 5.25 5.31 5.11 5.12 63.4M
2024-10-28 5.16 5.37 5.12 5.36 52.1M
2024-10-25 5.13 5.21 5.12 5.16 32.9M
2024-10-24 5.13 5.17 5.07 5.11 26.5M
2024-10-23 5.21 5.22 5.12 5.16 41.0M
2024-10-22 4.93 5.27 4.90 5.18 64.4M
2024-10-21 4.92 4.97 4.87 4.92 41.4M
2024-10-18 4.79 5.00 4.76 4.92 45.3M
2024-10-17 4.88 4.92 4.79 4.80 28.4M
2024-10-16 4.81 4.90 4.79 4.85 26.5M
2024-10-15 4.98 5.00 4.86 4.87 34.6M
2024-10-14 4.97 5.02 4.84 5.00 51.7M
2024-10-11 5.11 5.16 4.89 4.95 43.4M
2024-10-10 5.16 5.34 5.06 5.18 52.8M
2024-10-09 5.66 5.66 5.14 5.15 76.5M
2024-10-08 5.91 5.91 5.37 5.66 112.8M
2024-09-30 5.17 5.40 4.99 5.37 96.1M
2024-09-27 4.75 5.03 4.71 4.92 45.0M
2024-09-26 4.50 4.68 4.48 4.68 42.6M
2024-09-25 4.62 4.69 4.50 4.51 59.2M
2024-09-24 4.39 4.59 4.37 4.58 39.2M
2024-09-23 4.37 4.42 4.34 4.39 14.2M
2024-09-20 4.45 4.45 4.34 4.37 21.4M
2024-09-19 4.40 4.49 4.37 4.46 27.6M
2024-09-18 4.39 4.39 4.25 4.36 18.3M
2024-09-13 4.46 4.47 4.35 4.36 25.0M
2024-09-12 4.33 4.57 4.31 4.45 49.2M
2024-09-11 4.26 4.43 4.22 4.34 29.0M
2024-09-10 4.26 4.29 4.16 4.28 19.3M
2024-09-09 4.25 4.29 4.23 4.28 16.9M
2024-09-06 4.37 4.39 4.28 4.29 15.4M
2024-09-05 4.33 4.39 4.33 4.37 12.9M
2024-09-04 4.36 4.39 4.31 4.34 15.4M
2024-09-03 4.33 4.40 4.32 4.37 17.1M
2024-09-02 4.49 4.51 4.34 4.34 32.8M
2024-08-30 4.38 4.54 4.33 4.48 33.5M
2024-08-29 4.29 4.40 4.25 4.39 38.6M
2024-08-28 4.27 4.36 4.26 4.29 28.8M
2024-08-27 4.26 4.36 4.23 4.26 27.8M
2024-08-26 4.28 4.32 4.22 4.27 18.0M
2024-08-23 4.23 4.31 4.21 4.29 16.0M
2024-08-22 4.29 4.32 4.22 4.24 20.5M
2024-08-21 4.33 4.36 4.28 4.30 14.8M
2024-08-20 4.46 4.46 4.32 4.35 25.1M
2024-08-19 4.41 4.50 4.40 4.46 17.8M
2024-08-16 4.46 4.48 4.40 4.42 17.3M
2024-08-15 4.39 4.49 4.36 4.46 22.5M
2024-08-14 4.45 4.46 4.39 4.40 15.2M
2024-08-13 4.46 4.48 4.39 4.47 16.7M
2024-08-12 4.45 4.48 4.39 4.46 17.6M
2024-08-09 4.50 4.58 4.46 4.46 25.5M
2024-08-08 4.38 4.51 4.32 4.50 40.9M
2024-08-07 4.39 4.47 4.37 4.40 22.2M
2024-08-06 4.44 4.50 4.36 4.42 26.4M
2024-08-05 4.45 4.54 4.41 4.41 34.0M
2024-08-02 4.57 4.59 4.48 4.49 33.4M
2024-08-01 4.71 4.75 4.56 4.62 39.9M
2024-07-31 4.44 4.71 4.43 4.70 43.7M
2024-07-30 4.44 4.47 4.36 4.44 28.2M
2024-07-29 4.62 4.64 4.45 4.45 28.8M
2024-07-26 4.52 4.66 4.51 4.60 31.9M
2024-07-25 4.50 4.55 4.40 4.51 32.4M
2024-07-24 4.67 4.74 4.51 4.53 42.1M
2024-07-23 4.83 4.83 4.67 4.68 31.7M
2024-07-22 4.99 5.01 4.80 4.83 36.1M
2024-07-19 5.06 5.10 5.00 5.01 22.2M
2024-07-18 5.07 5.09 4.91 5.05 31.6M
2024-07-17 5.28 5.29 5.05 5.07 33.7M
2024-07-16 5.47 5.48 5.25 5.29 35.8M
2024-07-15 5.59 5.61 5.47 5.49 25.1M
2024-07-12 5.56 5.68 5.54 5.64 29.5M
2024-07-11 5.61 5.68 5.53 5.59 38.9M
2024-07-10 5.48 5.67 5.41 5.53 44.9M
2024-07-09 5.22 5.55 5.09 5.50 59.2M
2024-07-08 5.19 5.19 5.05 5.10 24.1M
2024-07-05 5.20 5.24 5.09 5.22 23.7M
2024-07-04 5.35 5.40 5.21 5.25 18.4M
2024-07-03 5.37 5.44 5.30 5.31 16.7M
2024-07-02 5.58 5.62 5.37 5.41 32.5M
2024-07-01 5.37 5.60 5.35 5.59 29.9M
2024-06-28 5.28 5.40 5.25 5.34 20.8M
2024-06-27 5.54 5.54 5.26 5.28 28.3M
2024-06-26 5.47 5.58 5.43 5.57 23.1M
2024-06-25 5.46 5.60 5.46 5.49 21.3M
2024-06-24 5.60 5.65 5.46 5.50 22.4M
2024-06-21 5.50 5.64 5.47 5.60 22.0M
2024-06-20 5.75 5.77 5.50 5.52 31.5M
2024-06-19 5.87 5.89 5.75 5.76 27.9M
2024-06-18 5.61 5.91 5.61 5.87 37.6M
2024-06-17 5.49 5.67 5.49 5.62 27.6M
2024-06-14 5.48 5.55 5.44 5.53 18.1M
2024-06-13 5.61 5.61 5.45 5.48 20.3M
2024-06-12 5.57 5.69 5.54 5.60 20.1M
2024-06-11 5.52 5.59 5.47 5.56 25.6M
2024-06-07 5.62 5.67 5.49 5.52 32.1M
2024-06-06 5.68 5.72 5.47 5.57 45.9M
2024-06-05 5.89 5.92 5.66 5.68 27.5M
2024-06-04 5.83 5.92 5.74 5.91 32.0M
2024-06-03 5.93 5.97 5.80 5.83 28.0M
2024-05-31 5.94 6.07 5.91 5.97 21.7M
2024-05-30 5.99 6.10 5.96 5.97 28.2M
2024-05-29 5.95 6.05 5.91 5.98 26.4M
2024-05-28 5.93 6.01 5.89 5.97 32.4M
2024-05-27 5.88 5.93 5.71 5.91 34.3M
2024-05-24 5.93 6.01 5.80 5.83 31.4M
2024-05-23 6.04 6.07 5.88 5.92 38.5M
2024-05-22 6.10 6.14 6.02 6.09 23.4M
2024-05-21 6.14 6.21 6.02 6.07 24.7M
2024-05-20 6.03 6.18 5.99 6.12 42.2M
2024-05-17 6.23 6.24 5.95 6.03 64.0M
2024-05-16 6.22 6.34 6.13 6.26 45.2M
2024-05-15 6.21 6.31 6.11 6.12 34.1M
2024-05-14 6.25 6.33 6.21 6.25 33.3M
2024-05-13 6.34 6.38 6.14 6.24 52.6M
2024-05-10 6.65 6.69 6.44 6.45 46.8M
2024-05-09 6.61 6.85 6.52 6.70 52.6M
2024-05-08 6.60 6.72 6.42 6.67 47.1M
2024-05-07 6.70 6.76 6.53 6.60 63.1M
2024-05-06 6.60 6.89 6.54 6.76 75.3M
2024-04-30 6.15 6.77 6.11 6.48 85.0M
2024-04-29 6.22 6.24 6.05 6.16 59.2M
2024-04-26 6.14 6.48 6.04 6.22 94.6M
2024-04-25 6.05 6.09 5.93 5.97 44.3M
2024-04-24 5.80 6.13 5.80 6.11 67.4M
2024-04-23 5.87 6.05 5.72 5.79 61.7M
2024-04-22 6.02 6.23 5.95 5.95 73.2M
2024-04-19 6.02 6.42 5.86 6.10 117.7M
2024-04-18 6.14 6.56 5.97 6.02 147.6M
2024-04-17 5.47 5.96 5.47 5.96 88.3M
2024-04-16 5.55 5.74 5.40 5.42 70.7M
2024-04-15 5.68 5.79 5.53 5.59 98.9M
2024-04-12 5.24 5.75 5.22 5.75 82.8M
2024-04-11 5.11 5.32 5.08 5.23 30.9M
2024-04-10 5.25 5.29 5.06 5.14 32.4M
2024-04-09 5.36 5.47 5.21 5.27 48.2M
2024-04-08 5.37 5.56 5.37 5.43 47.7M
2024-04-03 5.29 5.53 5.25 5.42 47.1M
2024-04-02 5.43 5.44 5.25 5.30 39.3M
2024-04-01 5.26 5.45 5.20 5.44 51.7M
2024-03-29 5.02 5.26 5.01 5.25 49.9M
2024-03-28 4.88 5.11 4.81 5.06 41.5M
2024-03-27 5.00 5.05 4.96 4.98 32.1M
2024-03-26 4.81 5.04 4.76 5.02 47.0M
2024-03-25 4.93 5.05 4.81 4.84 38.2M
2024-03-22 4.93 5.04 4.86 4.97 40.3M
2024-03-21 5.05 5.07 4.93 4.95 29.3M
2024-03-20 4.99 5.01 4.89 4.98 36.7M
2024-03-19 5.05 5.08 4.97 5.01 50.2M
2024-03-18 5.30 5.40 5.01 5.09 84.6M
2024-03-15 5.26 5.34 5.14 5.29 33.4M
2024-03-14 5.21 5.24 5.17 5.24 29.5M
2024-03-13 5.24 5.28 5.15 5.24 40.1M
2024-03-12 5.42 5.44 5.21 5.23 58.6M
2024-03-11 5.47 5.57 5.36 5.44 53.9M
2024-03-08 5.05 5.59 5.04 5.50 91.8M
2024-03-07 5.13 5.16 5.01 5.09 34.3M
2024-03-06 5.02 5.17 5.00 5.14 36.9M
2024-03-05 5.14 5.15 5.00 5.04 34.0M
2024-03-04 5.08 5.27 5.02 5.19 56.2M
2024-03-01 5.10 5.17 5.01 5.07 32.1M
2024-02-29 4.80 5.11 4.80 5.10 47.9M
2024-02-28 5.33 5.34 4.85 4.91 72.5M
2024-02-27 5.08 5.30 5.05 5.26 57.2M
2024-02-26 5.16 5.44 5.08 5.14 60.4M
2024-02-23 5.06 5.19 4.95 5.15 56.3M
2024-02-22 5.02 5.22 5.02 5.07 55.5M
2024-02-21 4.94 5.32 4.94 5.12 92.3M
2024-02-20 5.25 5.44 4.91 5.00 97.3M
2024-02-19 4.74 5.07 4.68 5.07 85.0M
2024-02-08 4.25 4.63 4.06 4.61 62.7M
2024-02-07 4.28 4.40 4.18 4.25 44.0M
2024-02-06 3.90 4.40 3.80 4.29 47.9M
2024-02-05 4.25 4.26 3.96 4.03 49.9M
2024-02-02 4.21 4.57 4.13 4.27 57.5M
2024-02-01 4.29 4.34 4.18 4.25 34.5M
2024-01-31 4.34 4.41 4.22 4.28 34.9M
2024-01-30 4.36 4.53 4.34 4.40 35.2M
2024-01-29 4.50 4.59 4.39 4.40 40.0M
2024-01-26 4.60 4.62 4.42 4.50 55.0M
2024-01-25 4.37 4.74 4.36 4.64 73.1M
2024-01-24 4.37 4.42 4.18 4.36 32.3M
2024-01-23 4.25 4.41 4.17 4.37 36.3M
2024-01-22 4.43 4.49 4.22 4.28 37.7M
2024-01-19 4.52 4.63 4.44 4.46 40.0M
2024-01-18 4.39 4.51 4.29 4.46 47.1M
2024-01-17 4.36 4.63 4.35 4.45 48.0M
2024-01-16 4.36 4.42 4.31 4.40 23.5M
2024-01-15 4.38 4.44 4.33 4.38 28.5M
2024-01-12 4.31 4.46 4.30 4.40 37.3M
2024-01-11 4.26 4.37 4.18 4.31 48.2M
2024-01-10 4.11 4.44 4.06 4.29 57.6M
2024-01-09 4.10 4.17 4.06 4.12 23.4M
2024-01-08 4.12 4.18 4.08 4.09 21.8M
2024-01-05 4.17 4.22 4.10 4.12 17.4M
2024-01-04 4.16 4.20 4.13 4.20 18.4M
2024-01-03 4.14 4.21 4.12 4.16 18.5M
2024-01-02 4.14 4.18 4.12 4.17 18.2M