Shanghai Bolex Food Technology Co (603170)

603170
🏛️ 중국 →
14.43
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 14.22 14.26 14.05 14.05 126.7K
09:35 14.06 14.14 14.06 14.14 101.7K
09:40 14.13 14.13 14.07 14.08 42.8K
09:45 14.08 14.12 14.07 14.09 55.0K
09:50 14.09 14.12 14.08 14.09 40.8K
09:55 14.09 14.10 14.01 14.05 142.7K
10:00 14.05 14.11 14.04 14.11 31.0K
10:05 14.11 14.14 14.11 14.14 41.8K
10:10 14.14 14.20 14.14 14.19 61.2K
10:15 14.19 14.22 14.18 14.21 28.2K
10:20 14.21 14.22 14.19 14.20 18.3K
10:25 14.21 14.24 14.21 14.24 26.8K
10:30 14.23 14.24 14.20 14.21 26.2K
10:35 14.21 14.24 14.20 14.24 32.3K
10:40 14.24 14.24 14.22 14.23 9.4K
10:45 14.23 14.29 14.23 14.28 48.1K
10:50 14.29 14.29 14.26 14.26 15.3K
10:55 14.26 14.27 14.26 14.26 19.4K
11:00 14.26 14.29 14.26 14.29 30.2K
11:05 14.28 14.28 14.27 14.28 12.3K
11:10 14.29 14.30 14.29 14.30 57.2K
11:15 14.30 14.33 14.29 14.31 30.6K
11:20 14.30 14.33 14.30 14.30 36.8K
11:25 14.30 14.37 14.30 14.37 29.5K
13:00 14.34 14.37 14.30 14.35 56.2K
13:05 14.34 14.35 14.31 14.31 11.2K
13:10 14.32 14.34 14.32 14.32 33.0K
13:15 14.32 14.32 14.31 14.31 20.5K
13:20 14.31 14.32 14.30 14.30 9.3K
13:25 14.30 14.31 14.30 14.30 18.3K
13:30 14.31 14.31 14.30 14.31 31.6K
13:35 14.31 14.33 14.31 14.33 11.5K
13:40 14.33 14.34 14.31 14.32 25.0K
13:45 14.32 14.34 14.32 14.34 26.2K
13:50 14.34 14.34 14.30 14.31 49.1K
13:55 14.31 14.32 14.28 14.29 25.2K
14:00 14.28 14.30 14.27 14.29 38.0K
14:05 14.28 14.29 14.28 14.29 8.9K
14:10 14.29 14.30 14.27 14.29 35.0K
14:15 14.30 14.31 14.29 14.29 22.7K
14:20 14.29 14.30 14.27 14.28 37.5K
14:25 14.28 14.29 14.25 14.27 24.9K
14:30 14.26 14.29 14.23 14.25 62.6K
14:35 14.24 14.25 14.23 14.23 30.2K
14:40 14.23 14.26 14.23 14.25 37.9K
14:45 14.25 14.27 14.24 14.24 44.7K
14:50 14.24 14.25 14.23 14.23 89.6K
14:55 14.25 14.25 14.22 14.22 55.2K
날짜 시가 고가 저가 종가 거래량
2025-09-29 14.20 14.45 13.89 14.43 3.5M
2025-09-26 14.21 14.37 14.01 14.20 1.9M
2025-09-25 14.46 14.50 14.19 14.22 2.1M
2025-09-24 13.96 14.55 13.96 14.48 3.9M
2025-09-23 13.98 14.14 13.70 14.14 3.8M
2025-09-22 14.00 14.18 13.63 13.99 4.8M
2025-09-19 14.11 14.20 13.91 14.05 4.1M
2025-09-18 14.18 14.29 14.00 14.19 3.6M
2025-09-17 14.35 14.40 14.13 14.29 2.3M
2025-09-16 14.46 14.63 14.25 14.40 2.8M
2025-09-15 14.04 14.68 13.96 14.49 4.7M
2025-09-12 14.18 14.26 13.93 13.98 3.1M
2025-09-11 14.06 14.26 13.81 14.14 3.8M
2025-09-10 13.97 14.30 13.96 14.01 6.4M
2025-09-09 14.47 14.65 14.05 14.10 6.2M
2025-09-08 14.28 14.63 14.28 14.57 3.4M
2025-09-05 14.31 14.49 14.02 14.40 6.3M
2025-09-04 14.39 14.66 14.07 14.47 7.5M
2025-09-03 14.33 14.68 14.17 14.20 4.3M
2025-09-02 14.53 14.59 14.11 14.24 4.5M
2025-09-01 14.96 15.03 14.45 14.55 6.2M
2025-08-29 13.82 14.73 13.64 14.59 7.4M
2025-08-28 13.74 13.93 13.49 13.76 3.1M
2025-08-27 13.92 13.92 13.61 13.61 2.6M
2025-08-26 13.71 13.97 13.71 13.85 2.4M
2025-08-25 13.69 13.92 13.60 13.80 3.2M
2025-08-22 13.65 13.68 13.48 13.67 2.8M
2025-08-21 13.78 13.78 13.51 13.63 4.9M
2025-08-20 13.68 13.84 13.61 13.78 2.9M
2025-08-19 13.56 13.84 13.56 13.74 4.6M
2025-08-18 13.28 13.62 13.26 13.53 6.1M
2025-08-15 13.13 13.27 13.11 13.26 2.5M
2025-08-14 13.23 13.36 13.07 13.15 2.9M
2025-08-13 13.32 13.34 13.12 13.21 2.7M
2025-08-12 13.40 13.42 13.20 13.22 3.1M
2025-08-11 13.42 13.48 13.25 13.41 3.5M
2025-08-08 13.19 13.64 13.10 13.47 9.2M
2025-08-07 12.76 13.35 12.73 13.27 7.4M
2025-08-06 12.80 12.81 12.68 12.78 2.5M
2025-08-05 12.62 12.81 12.56 12.81 2.6M
2025-08-04 12.65 12.68 12.50 12.62 2.4M
2025-08-01 12.54 12.73 12.53 12.65 2.1M
2025-07-31 12.86 12.86 12.50 12.54 3.1M
2025-07-30 12.70 12.93 12.64 12.84 3.3M
2025-07-29 12.68 12.76 12.60 12.71 3.1M
2025-07-28 12.67 12.72 12.55 12.68 2.6M
2025-07-25 12.59 12.70 12.55 12.60 2.4M
2025-07-24 12.52 12.59 12.46 12.58 2.8M
2025-07-23 12.56 12.62 12.45 12.50 3.0M
2025-07-22 12.37 12.56 12.29 12.50 3.6M
2025-07-21 12.21 12.34 12.19 12.33 3.0M
2025-07-18 12.18 12.20 12.10 12.19 2.0M
2025-07-17 12.19 12.34 12.08 12.14 3.9M
2025-07-16 12.16 12.22 12.10 12.17 2.9M
2025-07-15 12.43 12.50 12.03 12.12 6.1M
2025-07-14 12.46 12.48 12.41 12.47 2.8M
2025-07-11 12.52 12.59 12.42 12.48 2.9M
2025-07-10 12.47 12.59 12.42 12.52 1.9M
2025-07-09 12.54 12.67 12.50 12.54 2.0M
2025-07-08 12.43 12.55 12.43 12.55 2.3M
2025-07-07 12.46 12.55 12.32 12.43 2.0M
2025-07-04 12.51 12.54 12.39 12.41 1.7M
2025-07-03 12.35 12.54 12.32 12.51 2.2M
2025-07-02 12.52 12.52 12.30 12.39 2.5M
2025-07-01 12.44 12.51 12.36 12.48 1.5M
2025-06-30 12.44 12.48 12.34 12.47 2.2M
2025-06-27 12.38 12.47 12.36 12.43 1.7M
2025-06-26 12.44 12.48 12.35 12.38 1.6M
2025-06-25 12.40 12.56 12.27 12.47 2.7M
2025-06-24 12.28 12.40 12.26 12.36 2.9M
2025-06-23 12.20 12.30 12.07 12.25 2.3M
2025-06-20 12.23 12.38 12.20 12.22 1.9M
2025-06-19 12.33 12.40 12.16 12.21 2.4M
2025-06-18 12.36 12.38 12.01 12.34 2.3M
2025-06-17 12.57 12.57 12.35 12.38 3.0M
2025-06-16 12.66 12.70 12.40 12.45 5.2M
2025-06-13 13.19 13.20 12.61 12.66 4.3M
2025-06-12 13.68 13.68 13.08 13.23 5.1M
2025-06-11 13.58 13.79 13.57 13.60 2.5M
2025-06-10 13.76 13.85 13.48 13.66 2.7M
2025-06-09 13.53 13.76 13.45 13.74 2.7M
2025-06-06 13.62 13.68 13.45 13.53 2.6M
2025-06-05 14.11 14.20 13.54 13.62 3.9M
2025-06-04 13.50 14.14 13.38 14.02 4.3M
2025-06-03 13.43 13.68 13.38 13.53 2.2M
2025-05-30 13.98 14.12 13.63 13.65 2.7M
2025-05-29 14.27 14.27 13.95 13.99 3.5M
2025-05-28 13.76 14.35 13.60 14.26 4.7M
2025-05-27 13.67 13.95 13.58 13.78 3.1M
2025-05-26 13.51 13.82 13.41 13.76 3.2M
2025-05-23 13.89 13.89 13.40 13.52 3.3M
2025-05-22 14.00 14.22 13.75 13.85 2.3M
2025-05-21 14.01 14.39 13.88 14.00 2.7M
2025-05-20 13.81 14.15 13.66 14.04 4.7M
2025-05-19 13.14 13.85 13.14 13.76 4.0M
2025-05-16 13.20 13.20 13.01 13.17 1.3M
2025-05-15 13.18 13.27 13.06 13.17 1.5M
2025-05-14 13.17 13.25 13.00 13.14 1.5M
2025-05-13 13.25 13.32 13.06 13.15 1.7M
2025-05-12 13.20 13.28 12.93 13.19 4.0M
2025-05-09 13.30 13.58 13.13 13.36 3.3M
2025-05-08 13.28 13.38 12.98 13.30 2.0M
2025-05-07 13.04 13.33 13.00 13.22 4.2M
2025-05-06 12.83 13.13 12.78 12.94 3.6M
2025-04-30 12.75 13.25 12.69 12.77 3.4M
2025-04-29 12.32 12.88 12.26 12.76 5.0M
2025-04-28 13.49 13.49 12.30 12.34 10.1M
2025-04-25 13.90 14.29 13.40 13.52 4.8M
2025-04-24 13.44 13.86 13.38 13.80 4.2M
2025-04-23 13.95 14.00 13.37 13.44 3.9M
2025-04-22 13.85 14.14 13.71 14.02 2.1M
2025-04-21 13.90 14.15 13.81 13.95 3.0M
2025-04-18 14.39 14.41 13.91 13.95 4.2M
2025-04-17 13.81 14.50 13.58 14.43 7.7M
2025-04-16 13.75 13.95 13.50 13.93 4.5M
2025-04-15 13.50 14.04 13.21 13.78 6.1M
2025-04-14 13.25 13.81 13.20 13.51 3.5M
2025-04-11 13.29 13.37 13.04 13.26 2.7M
2025-04-10 13.39 13.39 12.99 13.24 3.5M
2025-04-09 12.67 13.01 12.30 12.91 3.1M
2025-04-08 12.23 12.90 12.19 12.75 4.5M
2025-04-07 13.12 13.13 12.05 12.09 4.5M
2025-04-03 13.12 13.42 13.12 13.39 1.9M
2025-04-02 13.30 13.69 13.21 13.24 2.1M
2025-04-01 12.90 13.56 12.84 13.35 3.8M
2025-03-31 12.88 13.14 12.72 12.90 1.7M
2025-03-28 13.17 13.29 12.88 12.89 1.5M
2025-03-27 13.01 13.23 12.92 13.18 1.9M
2025-03-26 12.76 13.12 12.76 13.07 2.2M
2025-03-25 12.81 12.87 12.60 12.85 2.4M
2025-03-24 13.11 13.67 12.61 12.80 6.4M
2025-03-21 13.31 13.42 13.09 13.12 1.6M
2025-03-20 13.52 13.59 13.28 13.33 1.5M
2025-03-19 13.60 13.64 13.40 13.43 1.8M
2025-03-18 13.90 13.97 13.56 13.63 2.6M
2025-03-17 13.76 14.47 13.76 13.84 6.7M
2025-03-14 12.88 14.05 12.85 13.76 9.7M
2025-03-13 12.85 12.93 12.73 12.88 2.2M
2025-03-12 13.00 13.03 12.81 12.89 3.5M
2025-03-11 13.12 13.13 12.80 13.02 5.3M
2025-03-10 13.20 13.30 13.10 13.24 2.3M
2025-03-07 13.23 13.34 13.08 13.19 2.4M
2025-03-06 13.30 13.38 13.10 13.21 4.1M
2025-03-05 13.96 14.05 13.11 13.29 3.7M
2025-03-04 13.93 14.05 13.77 14.00 1.6M
2025-03-03 14.00 14.36 13.91 14.02 2.3M
2025-02-28 13.99 14.24 13.82 13.96 2.4M
2025-02-27 13.50 14.24 13.50 14.03 4.8M
2025-02-26 13.51 13.64 13.40 13.54 1.5M
2025-02-25 13.50 13.55 13.32 13.50 1.8M
2025-02-24 13.21 13.54 13.20 13.49 2.4M
2025-02-21 13.63 13.63 13.21 13.27 4.0M
2025-02-20 13.80 13.87 13.47 13.63 2.6M
2025-02-19 13.70 13.78 13.56 13.68 1.8M
2025-02-18 13.98 14.00 13.56 13.65 2.3M
2025-02-17 13.77 14.20 13.77 13.97 2.4M
2025-02-14 13.67 13.85 13.67 13.76 1.2M
2025-02-13 13.80 13.90 13.66 13.77 2.0M
2025-02-12 14.06 14.06 13.55 13.80 3.7M
2025-02-11 14.43 14.45 13.99 14.03 2.7M
2025-02-10 13.86 14.38 13.60 14.32 3.4M
2025-02-07 13.96 14.08 13.78 13.86 2.4M
2025-02-06 13.87 14.12 13.77 13.94 1.8M
2025-02-05 14.88 14.88 13.80 13.87 3.5M
2025-01-27 14.24 14.94 14.24 14.68 2.0M
2025-01-24 14.39 14.50 14.18 14.24 1.1M
2025-01-23 14.79 14.80 14.37 14.38 1.5M
2025-01-22 14.91 14.96 14.56 14.65 1.1M
2025-01-21 15.39 15.39 14.58 14.96 2.1M
2025-01-20 15.17 15.72 15.17 15.25 1.6M
2025-01-17 14.54 15.20 14.47 15.08 2.1M
2025-01-16 14.57 14.75 14.45 14.62 1.3M
2025-01-15 14.70 14.81 14.47 14.50 1.1M
2025-01-14 14.20 14.71 14.12 14.66 2.2M
2025-01-13 13.91 14.20 13.68 14.11 1.8M
2025-01-10 14.45 14.51 14.00 14.00 1.0M
2025-01-09 14.41 14.65 14.26 14.39 1.5M
2025-01-08 14.25 14.69 13.96 14.55 2.6M
2025-01-07 14.58 14.69 14.20 14.33 2.5M
2025-01-06 14.86 15.03 14.33 14.54 3.6M
2025-01-03 15.31 15.51 14.80 14.92 3.3M
2025-01-02 15.22 16.06 15.02 15.35 3.7M