Jiayuan Science and Technology Co Ltd (301117)

301117
🏛️ 중국 →
37.97
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
2022-12-30 80.42 81.97 78.47 79.30 0.6M
2022-12-29 78.00 81.98 77.80 80.70 0.7M
2022-12-28 78.84 83.79 77.77 80.14 0.9M
2022-12-27 75.32 78.30 75.05 77.84 0.5M
2022-12-26 76.20 76.78 74.00 76.32 0.5M
2022-12-23 73.98 77.89 72.69 76.19 0.6M
2022-12-22 73.72 75.19 71.83 74.30 0.5M
2022-12-21 75.20 75.30 72.74 73.72 0.3M
2022-12-20 78.00 79.40 75.03 75.27 0.4M
2022-12-19 77.01 78.89 75.68 77.89 0.5M
2022-12-16 78.21 78.88 74.80 77.00 0.8M
2022-12-15 77.30 79.85 75.77 78.95 0.7M
2022-12-14 78.61 80.40 77.52 77.90 0.9M
2022-12-13 83.00 84.58 78.00 78.61 1.0M
2022-12-12 78.98 84.88 78.68 83.39 1.1M
2022-12-09 80.98 85.00 79.20 79.36 1.0M
2022-12-08 80.19 81.35 79.46 80.01 0.6M
2022-12-07 82.18 83.60 80.41 80.55 0.5M
2022-12-06 84.00 84.80 82.45 83.10 0.5M
2022-12-05 88.00 88.00 83.51 84.00 0.6M
2022-12-02 86.00 88.96 84.88 86.43 1.2M
2022-12-01 76.60 90.00 76.00 87.20 1.6M
2022-11-30 74.80 76.98 72.07 76.53 1.1M
2022-11-29 77.32 78.90 73.50 74.45 0.8M
2022-11-28 77.00 79.53 75.70 77.30 0.9M
2022-11-25 81.41 81.41 76.67 77.78 1.0M
2022-11-24 80.95 83.50 79.81 81.00 1.4M
2022-11-23 81.12 85.69 79.49 81.36 2.4M
2022-11-22 75.00 85.22 75.00 80.60 3.5M
2022-11-21 69.28 72.50 69.28 71.99 1.0M
2022-11-18 73.00 74.29 70.08 70.39 1.3M
2022-11-17 73.05 73.80 70.25 73.10 1.2M
2022-11-16 70.50 73.80 70.20 72.71 1.2M
2022-11-15 70.70 74.86 69.50 72.05 1.8M
2022-11-14 69.80 71.50 68.54 70.69 0.9M
2022-11-11 72.61 73.59 69.32 70.30 1.4M
2022-11-10 72.17 75.86 70.37 71.58 1.7M
2022-11-09 73.90 75.20 70.61 72.17 1.1M
2022-11-08 72.48 72.76 70.10 72.16 1.1M
2022-11-07 73.96 75.90 71.68 72.54 1.2M
2022-11-04 75.01 75.67 72.53 73.50 1.2M
2022-11-03 74.49 79.88 73.18 74.37 1.5M
2022-11-02 73.50 78.39 71.31 76.00 2.3M
2022-11-01 77.95 77.95 70.46 73.38 2.5M
2022-10-31 63.55 74.95 62.58 74.95 2.4M
2022-10-28 62.46 63.95 61.51 62.46 1.0M
2022-10-27 64.80 65.03 61.50 62.46 1.2M
2022-10-26 62.60 65.28 60.38 64.00 1.8M
2022-10-25 67.18 68.32 62.03 62.60 2.5M
2022-10-24 66.44 71.37 66.08 69.28 1.5M
2022-10-21 65.29 67.91 63.06 66.44 1.0M
2022-10-20 64.98 66.50 62.83 65.13 0.9M
2022-10-19 66.22 66.40 62.93 64.51 1.1M
2022-10-18 65.33 67.50 64.64 66.22 0.7M
2022-10-17 63.96 66.46 63.48 65.55 0.9M
2022-10-14 63.78 65.07 61.41 64.30 1.3M
2022-10-13 58.58 65.25 57.09 63.46 1.3M
2022-10-12 53.05 59.76 52.62 59.20 1.4M
2022-10-11 57.69 57.69 52.91 54.00 1.2M
2022-10-10 60.23 61.60 56.00 56.90 0.9M
2022-09-30 63.81 64.29 59.51 60.11 1.0M
2022-09-29 64.23 66.20 63.00 63.81 0.7M
2022-09-28 66.31 68.57 62.99 63.47 1.0M
2022-09-27 63.89 67.62 63.64 67.33 1.0M
2022-09-26 65.63 65.63 63.10 63.90 0.6M
2022-09-23 69.83 70.20 62.99 65.64 1.7M
2022-09-22 67.95 73.15 67.69 70.64 1.3M
2022-09-21 70.37 70.38 65.88 68.96 1.3M
2022-09-20 72.51 72.89 69.18 70.37 0.9M
2022-09-19 71.55 73.52 70.30 72.37 1.4M
2022-09-16 67.08 74.90 66.70 72.68 2.1M
2022-09-15 65.90 69.30 65.68 67.09 1.3M
2022-09-14 68.00 68.00 65.26 65.90 1.0M
2022-09-13 68.61 69.20 64.88 69.01 1.2M
2022-09-09 66.96 70.07 66.10 68.85 1.2M
2022-09-08 66.60 68.78 64.68 68.02 1.5M
2022-09-07 63.78 67.45 63.10 66.78 1.9M
2022-09-06 65.06 65.18 62.55 64.33 1.1M
2022-09-05 63.01 66.08 60.25 64.90 2.2M
2022-09-02 59.00 63.96 58.20 62.70 2.3M
2022-09-01 56.18 59.87 56.18 58.98 1.8M
2022-08-31 59.18 60.85 55.60 55.99 1.2M
2022-08-30 59.01 59.54 57.30 59.01 1.4M
2022-08-29 60.38 60.49 56.98 58.35 1.9M
2022-08-26 59.57 61.88 57.57 60.52 1.0M
2022-08-25 60.88 62.64 58.50 58.96 1.9M
2022-08-24 63.16 65.76 60.21 61.00 1.5M
2022-08-23 60.30 63.50 60.09 63.03 0.9M
2022-08-22 59.51 62.75 58.83 60.84 1.0M
2022-08-19 61.31 63.67 59.21 59.34 0.8M
2022-08-18 60.94 61.90 58.80 61.51 1.2M
2022-08-17 65.18 65.18 60.66 60.93 1.2M
2022-08-16 66.01 66.48 62.58 64.00 0.8M
2022-08-15 63.65 65.52 62.04 65.35 1.0M
2022-08-12 66.60 67.44 62.78 63.38 1.3M
2022-08-11 68.62 69.47 66.38 66.66 1.0M
2022-08-10 68.97 70.58 68.36 68.67 0.6M
2022-08-09 69.03 69.99 67.38 69.50 1.0M
2022-08-08 65.96 70.54 65.96 69.45 1.0M
2022-08-05 65.73 69.44 64.20 67.50 1.5M
2022-08-04 69.00 69.20 63.82 65.27 2.4M
2022-08-03 61.30 69.00 61.30 68.26 3.1M
2022-08-02 61.06 66.31 61.06 63.59 2.7M
2022-08-01 61.61 62.37 59.60 61.27 2.0M
2022-07-29 59.88 62.40 59.07 61.23 2.3M
2022-07-28 56.34 60.29 55.36 59.60 3.3M
2022-07-27 52.17 61.98 52.02 56.90 4.6M
2022-07-26 48.73 52.57 48.73 52.19 1.9M
2022-07-25 48.24 50.80 48.24 49.01 1.4M
2022-07-22 49.61 50.47 47.79 48.27 1.1M
2022-07-21 50.08 51.43 49.60 49.81 1.9M
2022-07-20 48.98 50.86 47.99 50.75 2.1M
2022-07-19 48.82 49.52 48.03 48.40 1.0M
2022-07-18 47.74 49.77 47.18 48.93 1.7M
2022-07-15 49.46 50.20 48.50 48.61 0.7M
2022-07-14 48.39 49.90 48.02 49.31 0.7M
2022-07-13 46.90 49.00 46.82 48.40 0.9M
2022-07-12 49.60 49.69 46.80 46.82 0.9M
2022-07-11 53.00 53.50 48.61 49.36 1.4M
2022-07-08 52.77 54.15 51.97 52.75 0.8M
2022-07-07 52.71 53.47 52.02 52.10 0.6M
2022-07-06 53.35 53.87 52.25 52.64 0.5M
2022-07-05 54.48 55.48 53.00 53.30 0.7M
2022-07-04 55.50 55.61 53.20 54.85 0.7M
2022-07-01 55.42 56.27 53.50 53.99 0.9M
2022-06-30 55.81 57.81 55.80 55.93 1.1M
2022-06-29 55.29 57.69 55.29 55.72 1.2M
2022-06-28 54.91 56.46 53.80 55.98 1.1M
2022-06-27 57.66 57.98 53.55 54.70 1.4M
2022-06-24 51.66 56.58 51.66 55.50 2.0M
2022-06-23 50.67 52.05 50.08 51.35 0.9M
2022-06-22 53.00 53.00 50.00 50.00 1.2M
2022-06-21 53.53 54.44 52.50 53.00 1.3M
2022-06-20 55.18 55.55 53.36 53.86 1.1M
2022-06-17 56.11 56.50 53.41 54.24 1.1M
2022-06-16 56.98 58.23 56.02 56.02 0.9M
2022-06-15 55.97 60.00 55.30 57.15 1.8M
2022-06-14 56.18 56.73 52.97 55.00 0.8M
2022-06-13 55.35 57.50 54.90 56.78 0.6M
2022-06-10 54.90 56.07 54.90 55.48 0.4M
2022-06-09 57.05 57.80 54.83 55.61 0.8M
2022-06-08 56.39 59.70 56.39 57.50 1.3M
2022-06-07 58.00 59.46 55.51 56.39 1.5M
2022-06-06 56.94 58.51 56.50 57.70 1.2M
2022-06-02 52.02 57.89 51.77 56.96 2.2M
2022-06-01 52.17 53.65 52.17 52.44 0.9M
2022-05-31 53.55 53.94 51.80 52.51 1.1M
2022-05-30 52.20 53.89 52.20 53.40 1.3M
2022-05-27 52.57 54.49 52.28 52.53 2.0M
2022-05-26 52.15 53.48 51.03 52.57 1.6M
2022-05-25 49.50 53.16 49.50 52.15 1.7M
2022-05-24 50.57 51.50 49.50 49.64 1.3M
2022-05-23 48.40 50.74 48.40 50.57 1.2M
2022-05-20 48.51 49.68 48.39 48.68 0.9M
2022-05-19 47.62 48.88 47.31 48.35 1.0M
2022-05-18 50.01 51.46 48.88 49.06 1.1M
2022-05-17 50.52 51.47 48.50 49.47 1.6M
2022-05-16 48.77 50.85 48.77 50.77 1.4M
2022-05-13 50.31 50.32 48.45 48.88 1.0M
2022-05-12 47.81 49.87 47.68 49.51 1.2M
2022-05-11 48.00 50.38 47.71 48.46 1.5M
2022-05-10 47.11 48.71 46.61 48.12 1.1M
2022-05-09 47.40 48.78 47.06 47.70 1.4M
2022-05-06 44.89 50.21 44.14 47.93 2.1M
2022-05-05 44.56 47.86 43.48 46.01 1.7M
2022-04-29 41.30 44.50 41.30 43.98 1.8M
2022-04-28 44.09 44.60 40.40 40.57 1.7M
2022-04-27 42.18 44.79 41.16 44.49 1.9M
2022-04-26 44.52 45.70 42.81 42.97 2.2M
2022-04-25 48.80 51.15 44.50 44.50 2.2M
2022-04-22 47.72 50.88 46.65 50.49 2.2M
2022-04-21 50.40 51.37 48.51 49.34 2.3M
2022-04-20 53.60 55.40 51.80 52.44 3.3M
2022-04-19 49.65 53.53 49.17 51.88 3.3M
2022-04-18 48.85 50.24 48.06 50.24 1.5M
2022-04-15 48.88 48.88 47.01 48.55 1.2M
2022-04-14 48.65 49.85 48.08 48.95 1.3M
2022-04-13 48.83 49.46 47.80 48.10 1.3M
2022-04-12 46.57 49.87 46.47 49.20 2.6M
2022-04-11 50.00 50.00 46.86 47.20 1.9M
2022-04-08 52.50 52.80 49.32 50.10 2.1M
2022-04-07 51.51 52.98 51.10 52.43 1.9M
2022-04-06 51.95 52.46 51.01 51.95 1.4M
2022-04-01 52.44 52.73 51.40 51.41 1.9M
2022-03-31 56.01 56.03 52.75 52.93 3.1M
2022-03-30 57.14 57.25 55.21 56.42 1.9M
2022-03-29 56.00 57.65 54.50 56.72 2.3M
2022-03-28 57.03 58.38 55.30 55.93 1.9M
2022-03-25 57.15 59.10 57.15 58.12 2.5M
2022-03-24 59.19 59.19 56.90 57.29 2.4M
2022-03-23 60.82 61.85 59.84 59.91 2.3M
2022-03-22 62.70 62.95 59.80 62.22 3.4M
2022-03-21 63.79 64.85 62.55 63.35 2.7M
2022-03-18 62.99 64.46 62.06 62.41 2.8M
2022-03-17 63.70 66.68 63.02 64.60 4.1M
2022-03-16 62.55 63.80 57.69 63.80 4.0M
2022-03-15 61.76 64.43 60.01 60.52 3.2M
2022-03-14 63.90 65.39 61.61 62.30 3.1M
2022-03-11 64.00 66.35 62.55 64.95 3.8M
2022-03-10 68.31 70.28 65.50 66.70 4.5M
2022-03-09 65.11 67.68 62.00 67.68 5.1M
2022-03-08 70.92 75.50 67.45 68.30 5.0M
2022-03-07 76.00 81.00 72.32 72.37 5.3M
2022-03-04 73.57 87.00 72.24 77.50 7.6M
2022-03-03 72.80 76.20 70.70 75.22 7.1M
2022-03-02 71.50 75.50 70.30 71.19 6.4M
2022-03-01 65.60 75.70 65.60 70.70 6.8M
2022-02-28 65.00 66.40 63.20 65.60 2.6M
2022-02-25 68.00 68.58 63.84 65.35 4.2M
2022-02-24 69.00 71.20 66.36 66.89 5.5M
2022-02-23 67.59 72.88 65.58 69.59 6.4M
2022-02-22 65.80 69.58 65.78 68.86 5.4M
2022-02-21 65.61 68.88 65.33 66.37 5.3M
2022-02-18 64.06 67.00 64.06 64.70 4.3M
2022-02-17 70.00 70.00 65.20 65.21 7.6M
2022-02-16 63.50 72.24 63.50 72.24 7.5M
2022-02-15 60.60 61.00 56.63 60.20 3.3M
2022-02-14 62.04 64.59 61.50 62.65 3.1M
2022-02-11 62.00 63.78 60.59 62.05 3.3M
2022-02-10 60.51 64.99 59.55 63.20 5.4M
2022-02-09 57.27 63.58 56.88 62.00 5.4M
2022-02-08 56.28 57.79 54.60 57.35 3.0M
2022-02-07 56.99 59.76 55.92 57.31 3.3M
2022-01-28 55.30 57.80 54.31 54.33 3.7M
2022-01-27 63.18 63.19 54.51 54.55 5.6M
2022-01-26 61.00 65.47 61.00 64.66 6.1M
2022-01-25 61.13 63.06 58.78 61.16 5.1M
2022-01-24 63.00 65.53 60.79 61.47 5.9M
2022-01-21 65.85 72.44 63.53 63.53 7.5M
2022-01-20 79.90 80.90 69.00 69.30 9.2M
2022-01-19 80.00 84.60 76.99 82.48 9.6M
2022-01-18 85.94 99.80 85.02 87.50 13.0M
2022-01-17 65.00 92.50 65.00 81.99 14.4M