Jiangsu Jingxue Insulation Technology Co Ltd (301010)

301010
🏛️ 중국 →
18.87
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 18.21 18.72 18.21 18.65 229.1K
09:35 18.67 18.69 18.60 18.68 42.4K
09:40 18.67 18.73 18.66 18.71 49.0K
09:45 18.67 18.71 18.62 18.68 45.0K
09:50 18.65 18.73 18.62 18.70 50.0K
09:55 18.70 18.78 18.63 18.71 79.3K
10:00 18.71 18.74 18.60 18.74 135.2K
10:05 18.72 18.75 18.65 18.67 45.7K
10:10 18.67 18.67 18.51 18.61 61.8K
10:15 18.61 18.61 18.56 18.60 25.8K
10:20 18.57 18.75 18.56 18.69 52.2K
10:25 18.60 18.75 18.60 18.75 30.0K
10:30 18.75 18.84 18.75 18.81 55.7K
10:35 18.79 18.84 18.77 18.80 43.2K
10:40 18.79 18.79 18.70 18.72 11.7K
10:45 18.73 18.79 18.73 18.79 7.4K
10:50 18.80 18.92 18.78 18.91 77.2K
10:55 18.91 18.94 18.91 18.94 55.6K
11:00 18.94 19.06 18.94 19.03 91.6K
11:05 19.03 19.03 18.99 19.00 30.9K
11:10 18.99 19.00 18.90 18.96 20.7K
11:15 18.97 18.99 18.93 18.97 24.0K
11:20 18.94 18.97 18.93 18.96 13.3K
11:25 18.96 18.96 18.90 18.90 13.9K
11:30 18.91 18.91 18.91 18.91 0.5K
13:00 18.94 18.98 18.89 18.89 53.9K
13:05 18.90 18.90 18.84 18.87 16.0K
13:10 18.87 18.90 18.80 18.81 25.3K
13:15 18.81 18.90 18.80 18.86 15.1K
13:20 18.86 18.86 18.78 18.81 14.5K
13:25 18.81 18.82 18.80 18.82 7.0K
13:30 18.83 18.83 18.76 18.76 48.4K
13:35 18.78 18.78 18.72 18.73 38.4K
13:40 18.75 18.78 18.74 18.78 16.3K
13:45 18.77 18.80 18.77 18.79 43.1K
13:50 18.80 18.86 18.78 18.85 91.4K
13:55 18.83 18.84 18.80 18.84 25.4K
14:00 18.84 18.90 18.83 18.87 22.6K
14:05 18.86 18.91 18.86 18.88 18.3K
14:10 18.90 18.90 18.86 18.87 17.9K
14:15 18.87 18.90 18.83 18.87 8.4K
14:20 18.87 18.90 18.84 18.88 26.4K
14:25 18.90 18.90 18.85 18.85 18.0K
14:30 18.88 18.95 18.86 18.94 35.4K
14:35 18.93 18.97 18.93 18.96 35.9K
14:40 18.97 18.98 18.93 18.98 59.7K
14:45 18.98 19.01 18.94 19.00 109.3K
14:50 19.00 19.00 18.88 18.90 122.3K
14:55 18.89 18.93 18.89 18.92 21.0K
15:40 18.93 18.93 18.93 18.93 14.2K
날짜 시가 고가 저가 종가 거래량
2025-09-30 19.01 19.18 18.80 18.87 1.2M
2025-09-29 18.56 19.12 18.21 19.03 2.3M
2025-09-26 18.55 18.87 18.22 18.49 1.5M
2025-09-25 18.93 19.18 18.60 18.61 2.1M
2025-09-24 18.47 19.06 18.21 18.93 2.2M
2025-09-23 19.22 19.22 17.81 18.59 3.1M
2025-09-22 19.20 19.27 18.88 19.13 1.7M
2025-09-19 19.52 19.64 18.97 19.18 2.1M
2025-09-18 20.20 20.21 19.30 19.44 2.6M
2025-09-17 19.61 20.49 19.61 20.05 3.5M
2025-09-16 19.04 19.71 19.02 19.71 2.3M
2025-09-15 19.27 19.37 18.90 19.15 1.9M
2025-09-12 19.51 19.68 19.25 19.33 1.6M
2025-09-11 19.21 19.58 18.98 19.52 1.8M
2025-09-10 19.09 19.44 19.01 19.33 1.6M
2025-09-09 19.41 19.59 18.95 19.06 2.3M
2025-09-08 18.94 19.67 18.94 19.58 3.9M
2025-09-05 19.89 20.25 18.95 19.28 4.9M
2025-09-04 18.88 19.39 18.61 18.89 3.2M
2025-09-03 19.56 19.70 18.60 18.79 2.2M
2025-09-02 19.61 19.78 18.80 19.50 3.3M
2025-09-01 19.13 20.33 19.04 19.53 4.3M
2025-08-29 19.58 19.79 18.98 19.10 2.5M
2025-08-28 19.66 20.06 18.45 19.57 4.3M
2025-08-27 20.43 20.63 19.51 19.54 3.0M
2025-08-26 20.40 20.64 20.12 20.36 2.7M
2025-08-25 20.35 20.86 20.07 20.35 3.3M
2025-08-22 20.66 20.66 20.16 20.34 3.2M
2025-08-21 20.81 21.39 20.38 20.58 4.2M
2025-08-20 20.65 20.69 20.16 20.69 2.7M
2025-08-19 20.45 21.29 20.20 20.65 4.3M
2025-08-18 20.85 20.89 20.18 20.48 4.6M
2025-08-15 20.71 21.11 20.48 20.62 3.5M
2025-08-14 22.06 22.09 20.73 20.73 3.8M
2025-08-13 21.86 22.49 21.18 22.06 5.9M
2025-08-12 20.52 22.37 20.31 21.75 8.1M
2025-08-11 20.25 20.95 20.02 20.49 4.5M
2025-08-08 20.43 20.58 20.04 20.28 3.0M
2025-08-07 20.45 20.66 20.21 20.47 5.2M
2025-08-06 19.06 20.55 18.90 20.51 9.3M
2025-08-05 18.98 19.09 18.70 19.06 4.1M
2025-08-04 18.52 19.21 18.21 19.08 5.2M
2025-08-01 18.01 18.75 17.92 18.48 4.0M
2025-07-31 18.14 18.33 17.98 18.01 2.5M
2025-07-30 18.35 18.43 18.00 18.16 2.6M
2025-07-29 18.42 18.54 18.18 18.41 2.8M
2025-07-28 18.37 18.46 18.26 18.39 2.1M
2025-07-25 18.46 18.46 18.12 18.37 2.8M
2025-07-24 17.93 18.47 17.91 18.40 4.5M
2025-07-23 18.18 18.18 17.83 17.86 3.2M
2025-07-22 18.38 18.45 18.02 18.19 3.5M
2025-07-21 18.18 18.36 18.05 18.35 3.7M
2025-07-18 18.28 18.28 17.88 18.04 2.9M
2025-07-17 18.30 18.30 18.00 18.17 3.2M
2025-07-16 18.07 18.37 18.00 18.17 4.0M
2025-07-15 18.50 18.72 17.92 17.96 5.8M
2025-07-14 18.42 18.95 18.38 18.57 5.8M
2025-07-11 19.13 19.13 18.35 18.42 7.3M
2025-07-10 19.18 19.40 18.74 19.13 10.4M
2025-07-09 18.50 20.00 18.27 19.83 16.8M
2025-07-08 19.01 19.17 18.41 18.60 11.9M
2025-07-07 18.86 20.12 18.34 19.30 15.5M
2025-07-04 17.65 20.88 17.52 18.73 15.1M
2025-07-03 17.18 19.23 17.00 17.96 9.4M
2025-07-02 17.34 17.34 17.02 17.15 2.5M
2025-07-01 17.20 17.33 16.91 17.10 1.7M
2025-06-30 16.92 17.20 16.90 17.12 1.5M
2025-06-27 16.66 17.04 16.66 16.90 1.6M
2025-06-26 16.82 17.08 16.63 16.69 1.8M
2025-06-25 16.83 16.87 16.52 16.76 1.9M
2025-06-24 16.00 16.75 16.00 16.69 1.8M
2025-06-23 15.57 16.06 15.38 16.05 2.0M
2025-06-20 15.77 16.10 15.54 15.56 1.8M
2025-06-19 16.35 16.40 15.70 15.77 1.9M
2025-06-18 16.55 16.55 16.14 16.32 1.6M
2025-06-17 16.61 16.83 16.41 16.53 1.6M
2025-06-16 16.40 16.76 16.35 16.61 1.7M
2025-06-13 16.75 16.81 16.23 16.31 1.5M
2025-06-12 16.79 16.83 16.60 16.75 1.3M
2025-06-11 16.70 16.91 16.70 16.72 1.3M
2025-06-10 16.91 17.09 16.41 16.70 1.9M
2025-06-09 16.71 16.97 16.67 16.91 1.7M
2025-06-06 16.70 16.88 16.57 16.67 1.8M
2025-06-05 16.68 16.97 16.43 16.78 2.8M
2025-06-04 16.39 16.72 16.38 16.70 1.8M
2025-06-03 16.00 16.44 15.98 16.38 1.6M
2025-05-30 16.50 16.74 16.05 16.15 1.7M
2025-05-29 15.99 16.54 15.96 16.45 1.9M
2025-05-28 16.18 16.45 15.93 16.03 1.6M
2025-05-27 16.18 16.28 15.91 16.18 1.5M
2025-05-26 15.85 16.14 15.75 16.13 1.4M
2025-05-23 16.01 16.30 15.72 15.78 2.6M
2025-05-22 16.47 16.73 15.92 16.07 2.3M
2025-05-21 16.82 16.89 16.35 16.47 1.7M
2025-05-20 16.51 16.81 16.28 16.81 1.8M
2025-05-19 16.30 16.57 16.13 16.43 1.5M
2025-05-16 16.23 16.45 16.05 16.30 1.4M
2025-05-15 16.24 16.33 15.93 16.16 1.3M
2025-05-14 16.47 16.60 16.11 16.20 1.8M
2025-05-13 16.68 16.94 16.36 16.39 2.2M
2025-05-12 16.47 16.71 16.36 16.59 1.6M
2025-05-09 16.75 16.76 16.40 16.40 1.7M
2025-05-08 16.18 16.79 16.06 16.71 2.7M
2025-05-07 16.30 16.63 16.04 16.18 2.3M
2025-05-06 15.75 16.14 15.75 16.10 2.5M
2025-04-30 15.47 15.79 15.38 15.62 2.2M
2025-04-29 14.99 15.51 14.91 15.37 2.4M
2025-04-28 15.05 15.15 14.65 14.93 2.2M
2025-04-25 15.30 15.37 15.06 15.10 1.6M
2025-04-24 15.55 15.71 15.01 15.22 2.5M
2025-04-23 15.28 15.57 15.21 15.56 3.0M
2025-04-22 15.28 15.43 15.01 15.15 2.5M
2025-04-21 15.14 15.28 14.74 15.25 2.9M
2025-04-18 15.33 15.41 14.68 14.94 3.8M
2025-04-17 15.20 15.66 15.05 15.41 2.2M
2025-04-16 15.64 15.64 14.86 15.20 2.6M
2025-04-15 15.65 15.84 15.39 15.59 2.5M
2025-04-14 15.28 15.89 15.09 15.61 4.5M
2025-04-11 14.98 15.28 14.84 14.97 3.3M
2025-04-10 14.81 15.60 14.81 15.07 4.9M
2025-04-09 14.19 14.78 12.74 14.66 6.7M
2025-04-08 14.60 15.36 13.93 14.46 8.1M
2025-04-07 16.58 16.69 14.94 14.94 7.1M
2025-04-03 17.90 18.90 17.68 18.68 10.7M
2025-04-02 16.80 18.38 16.50 17.90 9.3M
2025-04-01 16.48 16.93 16.48 16.60 2.6M
2025-03-31 16.40 16.50 16.08 16.46 2.9M
2025-03-28 17.13 17.18 16.51 16.55 2.8M
2025-03-27 16.92 17.41 16.62 17.06 3.2M
2025-03-26 16.46 17.29 16.38 17.01 3.1M
2025-03-25 16.50 16.76 16.27 16.54 2.8M
2025-03-24 17.50 17.61 16.24 16.64 4.3M
2025-03-21 17.60 17.76 17.16 17.31 2.4M
2025-03-20 17.96 17.99 17.65 17.69 2.4M
2025-03-19 18.20 18.25 17.70 17.77 3.0M
2025-03-18 17.89 18.16 17.81 18.15 4.6M
2025-03-17 18.15 19.40 17.97 17.97 7.5M
2025-03-14 17.04 17.76 16.86 17.71 4.1M
2025-03-13 17.53 17.54 16.74 17.04 2.9M
2025-03-12 17.42 17.60 17.25 17.45 2.1M
2025-03-11 17.37 17.42 17.05 17.40 2.0M
2025-03-10 17.31 17.59 17.24 17.50 2.0M
2025-03-07 17.52 17.56 17.11 17.37 2.6M
2025-03-06 17.17 17.60 17.06 17.52 2.7M
2025-03-05 17.35 17.48 16.89 17.20 2.7M
2025-03-04 17.14 17.47 16.92 17.44 2.2M
2025-03-03 17.38 17.53 16.94 17.14 2.6M
2025-02-28 17.55 17.79 16.99 17.06 3.2M
2025-02-27 17.80 18.35 17.30 17.72 4.4M
2025-02-26 17.94 18.15 17.65 17.81 2.4M
2025-02-25 18.00 18.13 17.74 17.92 2.1M
2025-02-24 18.08 18.15 17.68 18.12 3.4M
2025-02-21 17.94 18.19 17.60 18.16 3.5M
2025-02-20 17.86 18.09 17.65 17.95 2.4M
2025-02-19 17.31 17.88 17.26 17.80 3.0M
2025-02-18 18.50 18.50 17.26 17.31 4.2M
2025-02-17 17.92 18.56 17.92 18.39 3.8M
2025-02-14 18.57 18.91 17.93 18.07 4.9M
2025-02-13 19.55 19.72 18.68 18.75 6.7M
2025-02-12 18.95 20.00 18.90 19.66 9.0M
2025-02-11 19.14 19.31 18.67 18.98 4.3M
2025-02-10 19.20 19.38 18.95 19.15 4.8M
2025-02-07 19.01 19.50 18.69 19.27 6.9M
2025-02-06 18.38 19.30 17.90 19.08 6.9M
2025-02-05 18.57 18.84 18.10 18.40 4.1M
2025-01-27 19.38 19.39 18.46 18.55 3.6M
2025-01-24 18.69 19.21 18.40 19.04 5.7M
2025-01-23 19.45 19.90 18.74 18.74 6.8M
2025-01-22 19.75 19.98 18.91 19.08 7.3M
2025-01-21 19.68 22.17 19.51 20.27 11.3M
2025-01-20 19.59 20.25 19.35 19.70 4.7M
2025-01-17 20.08 20.18 19.21 19.32 4.7M
2025-01-16 20.50 20.64 19.62 19.92 6.2M
2025-01-15 20.20 20.74 19.83 20.33 7.7M
2025-01-14 19.69 20.58 19.32 20.35 9.5M
2025-01-13 18.17 19.25 17.30 19.09 7.8M
2025-01-10 20.20 20.27 18.38 18.43 8.7M
2025-01-09 19.92 20.43 19.61 20.08 6.0M
2025-01-08 20.18 20.69 19.17 20.05 7.2M
2025-01-07 19.77 20.69 19.73 20.54 6.7M
2025-01-06 21.04 21.08 19.40 19.77 9.6M
2025-01-03 23.01 23.28 21.30 21.40 12.5M
2025-01-02 22.91 25.20 22.81 23.82 16.0M