Nanjing Julong Science

300644
🏛️ 중국 →
37.15
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 19.96 20.11 19.89 20.04 1.2M
2021-12-30 20.01 20.45 19.89 19.94 2.2M
2021-12-29 19.42 20.05 19.42 20.05 2.1M
2021-12-28 19.25 19.63 19.24 19.63 1.5M
2021-12-27 19.25 19.35 19.01 19.20 1.1M
2021-12-24 19.31 19.54 19.01 19.26 1.9M
2021-12-23 19.84 19.97 19.28 19.31 2.7M
2021-12-22 20.15 20.15 19.82 19.88 2.1M
2021-12-21 19.85 20.18 19.65 20.14 2.3M
2021-12-20 20.68 20.68 19.87 19.96 3.9M
2021-12-17 19.89 20.76 19.63 20.55 6.2M
2021-12-16 19.60 19.84 19.45 19.84 2.3M
2021-12-15 19.59 19.86 19.38 19.53 3.1M
2021-12-14 19.27 19.73 18.94 19.59 3.0M
2021-12-13 19.32 19.41 19.18 19.24 2.3M
2021-12-10 19.18 19.55 19.11 19.31 2.4M
2021-12-09 19.32 19.49 19.03 19.18 3.0M
2021-12-08 19.15 19.53 18.85 19.32 3.8M
2021-12-07 20.10 20.13 19.41 19.44 4.4M
2021-12-06 21.00 21.20 20.00 20.02 6.8M
2021-12-03 22.32 22.33 20.91 21.30 13.3M
2021-12-02 20.96 25.19 20.68 22.99 17.7M
2021-12-01 20.44 21.55 20.30 20.99 3.9M
2021-11-30 20.06 20.74 20.06 20.45 2.7M
2021-11-29 20.42 20.45 19.94 20.05 2.1M
2021-11-26 20.10 20.67 19.89 20.59 3.4M
2021-11-25 20.00 20.45 19.73 20.23 2.5M
2021-11-24 20.19 20.26 19.92 20.08 1.8M
2021-11-23 19.88 20.40 19.70 20.32 2.7M
2021-11-22 19.59 20.00 19.32 19.95 2.0M
2021-11-19 19.10 19.66 19.08 19.59 1.5M
2021-11-18 19.49 19.80 19.10 19.24 2.2M
2021-11-17 19.07 19.70 19.07 19.70 1.8M
2021-11-16 19.70 19.75 19.01 19.05 2.7M
2021-11-15 19.60 20.29 19.59 19.87 3.3M
2021-11-12 19.77 19.80 19.16 19.37 2.5M
2021-11-11 19.00 19.44 18.90 19.30 2.0M
2021-11-10 18.87 19.19 18.70 19.02 1.2M
2021-11-09 18.78 19.12 18.69 18.98 1.2M
2021-11-08 18.90 18.92 18.51 18.69 1.2M
2021-11-05 18.58 18.94 18.28 18.90 2.3M
2021-11-04 18.60 18.60 18.07 18.45 1.2M
2021-11-03 17.88 18.12 17.85 18.02 0.8M
2021-11-02 18.53 18.60 17.79 17.99 1.4M
2021-11-01 18.22 18.55 18.18 18.51 1.3M
2021-10-29 17.85 18.22 17.52 18.20 1.1M
2021-10-28 18.30 18.80 17.66 17.76 1.7M
2021-10-27 17.85 18.66 17.64 18.40 2.0M
2021-10-26 17.74 18.38 17.70 17.96 1.3M
2021-10-25 17.78 17.78 17.51 17.65 1.0M
2021-10-22 17.98 17.98 17.37 17.78 2.0M
2021-10-21 18.53 18.62 18.05 18.08 1.4M
2021-10-20 18.46 18.77 18.25 18.53 0.9M
2021-10-19 18.70 18.82 18.50 18.56 0.8M
2021-10-18 18.48 18.61 18.10 18.61 0.9M
2021-10-15 18.96 19.00 18.39 18.48 1.2M
2021-10-14 19.11 19.11 18.77 18.95 0.8M
2021-10-13 18.73 19.12 18.72 19.05 0.8M
2021-10-12 19.20 19.20 18.58 18.84 1.2M
2021-10-11 19.45 19.45 18.91 19.14 1.1M
2021-10-08 19.30 19.37 19.12 19.30 1.1M
2021-09-30 18.40 19.19 18.40 19.05 1.4M
2021-09-29 18.37 18.86 18.28 18.38 1.4M
2021-09-28 18.41 18.87 18.20 18.62 1.4M
2021-09-27 19.30 19.50 18.25 18.41 2.8M
2021-09-24 20.55 20.56 19.20 19.23 5.0M
2021-09-23 20.57 20.96 20.30 20.67 3.5M
2021-09-22 20.81 21.20 20.20 20.54 4.1M
2021-09-17 21.22 21.68 20.76 21.40 6.4M
2021-09-16 22.07 23.85 21.70 21.75 10.7M
2021-09-15 20.65 22.30 20.65 21.71 6.1M
2021-09-14 21.40 21.80 20.71 20.92 6.1M
2021-09-13 20.22 21.47 19.85 21.46 6.6M
2021-09-10 19.75 20.24 19.61 20.19 2.6M
2021-09-09 20.40 20.41 19.50 19.70 3.4M
2021-09-08 20.18 20.65 20.14 20.40 2.9M
2021-09-07 20.17 20.59 20.01 20.10 2.8M
2021-09-06 19.65 20.06 19.47 20.00 2.1M
2021-09-03 19.65 20.08 19.60 19.66 2.3M
2021-09-02 19.31 19.82 19.03 19.77 2.3M
2021-09-01 19.90 20.15 19.16 19.31 3.2M
2021-08-31 21.26 21.27 19.57 19.96 4.9M
2021-08-30 20.97 21.54 20.75 21.21 3.7M
2021-08-27 21.78 22.28 20.62 20.79 4.9M
2021-08-26 21.81 22.20 21.43 21.56 6.6M
2021-08-25 21.48 22.77 20.82 22.24 9.8M
2021-08-24 20.50 21.37 20.37 21.22 6.2M
2021-08-23 20.23 20.69 20.19 20.57 4.4M
2021-08-20 21.08 21.08 19.88 20.22 7.0M
2021-08-19 21.50 22.09 21.01 21.80 6.1M
2021-08-18 21.20 21.71 21.13 21.66 5.0M
2021-08-17 21.88 22.12 20.87 21.14 6.3M
2021-08-16 22.80 22.88 21.61 22.18 8.1M
2021-08-13 22.47 23.22 22.06 22.90 9.7M
2021-08-12 23.71 23.90 22.40 22.48 12.7M
2021-08-11 23.32 24.87 23.15 23.80 16.2M
2021-08-10 24.46 27.30 24.20 25.08 23.9M
2021-08-09 19.83 23.38 19.78 23.38 10.5M
2021-08-06 19.61 19.89 19.23 19.48 2.2M
2021-08-05 20.29 20.29 19.43 19.79 3.6M
2021-08-04 19.10 20.83 19.10 20.50 5.1M
2021-08-03 18.77 19.82 18.71 19.33 3.4M
2021-08-02 18.09 18.96 17.80 18.77 2.2M
2021-07-30 17.93 18.52 17.82 18.30 1.7M
2021-07-29 17.90 18.12 17.80 17.98 1.4M
2021-07-28 18.41 18.42 17.35 17.65 2.0M
2021-07-27 18.80 19.11 18.40 18.42 2.1M
2021-07-26 18.64 18.96 18.50 18.64 1.6M
2021-07-23 19.54 19.64 18.61 18.75 2.5M
2021-07-22 19.13 19.66 19.10 19.54 2.1M
2021-07-21 19.02 19.42 19.02 19.27 2.1M
2021-07-20 19.06 19.22 18.41 19.10 2.3M
2021-07-19 18.94 19.28 18.80 19.06 1.8M
2021-07-16 19.45 19.68 18.93 19.01 2.6M
2021-07-15 20.60 20.78 19.30 19.48 3.5M
2021-07-14 21.09 21.11 20.60 20.67 2.6M
2021-07-13 20.75 21.27 20.41 21.00 3.7M
2021-07-12 19.45 20.79 19.42 20.70 4.6M
2021-07-09 19.34 19.56 18.74 19.55 2.7M
2021-07-08 20.40 20.47 19.33 19.35 3.2M
2021-07-07 20.28 20.88 20.18 20.42 2.2M
2021-07-06 20.38 20.95 20.12 20.63 2.9M
2021-07-05 20.35 20.90 20.35 20.54 3.1M
2021-07-02 20.09 20.52 20.09 20.31 1.6M
2021-07-01 20.65 20.65 20.08 20.24 1.7M
2021-06-30 20.45 20.74 20.29 20.64 1.6M
2021-06-29 21.23 21.37 20.24 20.32 3.3M
2021-06-28 20.79 21.17 20.79 21.08 1.6M
2021-06-25 21.27 21.47 20.57 20.82 2.5M
2021-06-24 21.72 21.72 21.27 21.35 1.7M
2021-06-23 21.41 21.76 21.25 21.73 2.1M
2021-06-22 21.77 21.83 21.24 21.37 2.3M
2021-06-21 21.39 21.74 21.07 21.72 2.9M
2021-06-18 20.57 21.24 20.43 21.24 2.4M
2021-06-17 20.74 21.08 20.32 20.57 1.9M
2021-06-16 20.62 21.21 20.54 20.80 2.2M
2021-06-15 21.11 21.57 20.71 20.81 2.8M
2021-06-11 20.53 21.15 20.43 21.12 3.8M
2021-06-10 20.31 20.62 20.24 20.53 1.8M
2021-06-09 20.59 20.70 20.24 20.30 1.5M
2021-06-08 20.37 20.64 20.30 20.62 1.8M
2021-06-07 20.24 20.39 20.09 20.38 1.5M
2021-06-04 20.27 20.59 20.12 20.24 1.9M
2021-06-03 20.09 20.51 20.07 20.28 2.0M
2021-06-02 20.31 20.31 20.09 20.13 1.6M
2021-06-01 20.04 20.39 20.02 20.38 2.0M
2021-05-31 20.11 20.19 19.83 20.15 2.1M
2021-05-28 20.32 20.41 20.10 20.15 2.0M
2021-05-27 20.66 20.67 20.18 20.31 3.6M
2021-05-26 19.81 20.91 19.72 20.79 5.8M
2021-05-25 19.57 19.77 19.36 19.65 1.4M
2021-05-24 19.61 19.87 19.35 19.57 1.2M
2021-05-21 19.09 19.72 19.06 19.61 2.2M
2021-05-20 19.03 19.35 18.78 19.13 1.5M
2021-05-19 19.04 19.11 18.87 18.99 1.0M
2021-05-18 18.91 18.95 18.59 18.95 0.9M
2021-05-17 19.29 19.29 18.74 18.79 1.5M
2021-05-14 19.22 19.57 18.90 19.24 1.9M
2021-05-13 19.11 19.44 19.00 19.29 1.4M
2021-05-12 19.01 19.20 18.71 19.11 1.0M
2021-05-11 18.84 19.06 18.59 18.99 1.0M
2021-05-10 19.19 19.44 18.75 18.88 1.4M
2021-05-07 19.73 19.97 19.22 19.27 1.7M
2021-05-06 20.47 20.47 19.53 19.64 2.4M
2021-04-30 19.71 20.21 19.71 20.11 1.7M
2021-04-29 19.71 20.21 19.71 19.78 1.5M
2021-04-28 19.82 20.09 19.47 19.82 1.6M
2021-04-27 19.75 20.54 19.75 19.91 2.3M
2021-04-26 21.03 21.03 19.72 19.78 3.5M
2021-04-23 19.74 20.29 19.58 20.17 3.5M
2021-04-22 19.38 19.79 19.29 19.77 1.7M
2021-04-21 19.18 19.51 19.08 19.32 1.1M
2021-04-20 19.19 19.53 19.19 19.25 1.6M
2021-04-19 18.95 19.38 18.95 19.28 1.6M
2021-04-16 18.47 19.09 18.47 19.02 1.7M
2021-04-15 18.59 18.61 18.34 18.49 1.1M
2021-04-14 18.38 18.75 18.18 18.68 1.2M
2021-04-13 18.45 18.53 18.12 18.27 1.1M
2021-04-12 19.09 19.09 18.29 18.44 1.7M
2021-04-09 18.85 19.10 18.84 19.00 0.9M
2021-04-08 19.11 19.20 18.81 18.89 1.6M
2021-04-07 19.26 19.27 18.99 19.17 1.3M
2021-04-06 19.04 19.33 19.02 19.25 1.5M
2021-04-02 18.82 19.09 18.71 19.04 1.7M
2021-04-01 18.94 18.99 18.61 18.78 2.0M
2021-03-31 19.19 19.37 18.78 18.97 2.2M
2021-03-30 20.05 20.08 19.14 19.20 4.0M
2021-03-29 20.89 21.25 20.00 20.07 3.1M
2021-03-26 20.19 21.09 20.18 20.97 2.4M
2021-03-25 20.30 20.68 20.08 20.15 1.8M
2021-03-24 20.72 21.18 20.24 20.59 2.9M
2021-03-23 21.18 22.77 20.86 21.14 5.6M
2021-03-22 20.65 21.16 20.39 21.14 2.4M
2021-03-19 20.29 20.94 20.11 20.59 2.3M
2021-03-18 20.74 21.37 20.44 20.54 3.4M
2021-03-17 20.65 20.91 20.21 20.76 2.8M
2021-03-16 20.19 20.75 20.02 20.49 2.3M
2021-03-15 20.45 20.59 19.82 20.02 3.1M
2021-03-12 19.88 20.27 19.71 20.24 2.7M
2021-03-11 19.36 19.95 19.12 19.88 2.2M
2021-03-10 18.82 19.52 18.58 19.31 2.6M
2021-03-09 19.53 19.72 18.57 18.65 2.0M
2021-03-08 20.11 20.34 19.54 19.61 2.0M
2021-03-05 19.31 19.97 19.18 19.84 2.1M
2021-03-04 19.37 19.82 19.22 19.35 1.5M
2021-03-03 18.94 19.61 18.94 19.61 1.6M
2021-03-02 19.82 19.94 19.40 19.58 1.4M
2021-03-01 19.68 19.97 19.20 19.74 1.9M
2021-02-26 18.81 19.36 18.69 19.03 1.5M
2021-02-25 19.68 19.68 18.95 19.02 1.8M
2021-02-24 19.48 19.81 19.31 19.47 2.1M
2021-02-23 20.21 20.34 19.37 19.42 2.6M
2021-02-22 19.77 20.61 19.58 20.07 3.3M
2021-02-19 19.12 19.91 19.01 19.85 2.9M
2021-02-18 18.70 19.19 18.42 18.94 1.9M
2021-02-10 18.33 18.58 18.05 18.34 1.7M
2021-02-09 18.24 18.58 17.82 18.39 1.6M
2021-02-08 18.85 19.12 18.02 18.12 2.1M
2021-02-05 18.06 19.17 17.80 18.89 2.9M
2021-02-04 18.06 18.62 17.59 17.85 1.5M
2021-02-03 19.11 19.15 18.24 18.42 1.8M
2021-02-02 19.16 19.57 18.97 19.04 1.5M
2021-02-01 19.55 19.59 18.82 19.32 1.6M
2021-01-29 20.14 20.53 18.93 19.27 2.4M
2021-01-28 20.73 20.87 19.99 19.99 2.4M
2021-01-27 20.20 21.28 20.15 20.98 3.4M
2021-01-26 19.94 20.81 19.85 20.14 1.8M
2021-01-25 19.99 20.88 19.70 20.14 2.6M
2021-01-22 21.18 21.41 20.39 20.39 3.4M
2021-01-21 20.48 20.79 20.34 20.57 2.5M
2021-01-20 20.05 20.88 19.79 20.62 3.5M
2021-01-19 19.44 20.28 19.42 20.05 3.0M
2021-01-18 18.87 19.85 18.87 19.48 2.5M
2021-01-15 18.25 19.23 18.15 18.98 2.7M
2021-01-14 17.83 18.61 17.62 18.28 2.5M
2021-01-13 18.67 18.71 17.48 17.81 3.0M
2021-01-12 18.40 19.27 18.40 18.71 2.2M
2021-01-11 19.20 19.64 18.34 18.37 2.3M
2021-01-08 19.47 19.74 18.64 19.20 2.4M
2021-01-07 21.30 21.31 19.35 19.44 4.2M
2021-01-06 21.77 21.88 20.99 21.15 2.5M
2021-01-05 21.77 22.44 21.59 21.75 2.6M
2021-01-04 21.05 22.02 20.82 21.98 3.2M