Suzhou Institute of Building Science Group Co Ltd (603183)

603183
🏛️ 중국 →
4.31
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 4.27 4.28 4.22 4.26 767.9K
09:35 4.26 4.31 4.26 4.30 459.6K
09:40 4.31 4.34 4.30 4.33 415.7K
09:45 4.32 4.32 4.29 4.29 330.7K
09:50 4.29 4.30 4.28 4.29 183.1K
09:55 4.29 4.29 4.27 4.28 223.8K
10:00 4.28 4.29 4.27 4.29 325.3K
10:05 4.29 4.33 4.28 4.32 315.7K
10:10 4.32 4.36 4.32 4.36 774.3K
10:15 4.36 4.38 4.36 4.37 833.2K
10:20 4.37 4.38 4.37 4.37 487.9K
10:25 4.38 4.40 4.38 4.38 588.2K
10:30 4.39 4.39 4.36 4.36 355.7K
10:35 4.37 4.37 4.36 4.37 112.6K
10:40 4.36 4.37 4.36 4.37 121.7K
10:45 4.36 4.37 4.36 4.37 70.2K
10:50 4.37 4.37 4.35 4.36 189.2K
10:55 4.35 4.36 4.35 4.35 103.9K
11:00 4.36 4.37 4.35 4.36 172.1K
11:05 4.36 4.36 4.35 4.35 33.6K
11:10 4.35 4.36 4.35 4.35 279.5K
11:15 4.35 4.37 4.35 4.36 197.6K
11:20 4.36 4.36 4.35 4.35 96.1K
11:25 4.35 4.36 4.35 4.35 121.6K
13:00 4.36 4.36 4.35 4.36 152.1K
13:05 4.35 4.36 4.35 4.36 35.4K
13:10 4.35 4.36 4.34 4.35 79.6K
13:15 4.35 4.36 4.34 4.34 86.3K
13:20 4.35 4.35 4.34 4.34 121.4K
13:25 4.34 4.34 4.33 4.33 62.5K
13:30 4.33 4.35 4.33 4.35 141.6K
13:35 4.35 4.36 4.34 4.35 153.5K
13:40 4.34 4.35 4.34 4.34 65.6K
13:45 4.34 4.35 4.34 4.35 57.5K
13:50 4.35 4.35 4.33 4.34 73.3K
13:55 4.34 4.35 4.33 4.33 61.1K
14:00 4.34 4.34 4.31 4.34 244.8K
14:05 4.34 4.36 4.34 4.36 150.2K
14:10 4.35 4.36 4.34 4.34 109.5K
14:15 4.35 4.36 4.34 4.35 79.2K
14:20 4.35 4.35 4.33 4.34 97.1K
14:25 4.34 4.35 4.34 4.35 106.1K
14:30 4.34 4.35 4.32 4.33 136.1K
14:35 4.33 4.34 4.32 4.32 320.5K
14:40 4.33 4.33 4.32 4.32 84.5K
14:45 4.32 4.33 4.32 4.33 157.8K
14:50 4.33 4.33 4.31 4.32 426.1K
14:55 4.32 4.33 4.31 4.32 304.4K
날짜 시가 고가 저가 종가 거래량
2025-09-26 4.26 4.40 4.22 4.31 11.0M
2025-09-25 4.37 4.39 4.26 4.27 11.2M
2025-09-24 4.29 4.37 4.18 4.35 13.7M
2025-09-23 4.48 4.48 4.15 4.28 21.1M
2025-09-22 4.46 4.49 4.35 4.40 15.9M
2025-09-19 4.61 4.77 4.40 4.47 29.1M
2025-09-18 4.61 4.91 4.55 4.66 41.1M
2025-09-17 4.60 4.63 4.54 4.56 9.5M
2025-09-16 4.50 4.62 4.49 4.60 16.4M
2025-09-15 4.49 4.53 4.43 4.49 6.9M
2025-09-12 4.55 4.55 4.47 4.49 6.4M
2025-09-11 4.52 4.54 4.42 4.53 9.7M
2025-09-10 4.49 4.53 4.46 4.52 8.3M
2025-09-09 4.49 4.51 4.45 4.48 8.8M
2025-09-08 4.44 4.50 4.43 4.49 9.8M
2025-09-05 4.38 4.44 4.30 4.43 10.2M
2025-09-04 4.29 4.42 4.25 4.37 12.8M
2025-09-03 4.43 4.47 4.26 4.28 10.8M
2025-09-02 4.47 4.48 4.33 4.42 12.8M
2025-09-01 4.34 4.52 4.33 4.46 16.3M
2025-08-29 4.38 4.45 4.33 4.34 14.0M
2025-08-28 4.45 4.54 4.21 4.40 21.6M
2025-08-27 4.64 4.68 4.45 4.46 15.3M
2025-08-26 4.61 4.67 4.57 4.65 11.1M
2025-08-25 4.60 4.66 4.56 4.60 13.1M
2025-08-22 4.64 4.65 4.52 4.60 12.2M
2025-08-21 4.62 4.67 4.59 4.62 11.1M
2025-08-20 4.58 4.60 4.53 4.60 10.2M
2025-08-19 4.45 4.58 4.42 4.58 15.1M
2025-08-18 4.41 4.50 4.41 4.44 13.9M
2025-08-15 4.41 4.47 4.36 4.38 13.1M
2025-08-14 4.55 4.56 4.40 4.41 10.9M
2025-08-13 4.66 4.66 4.52 4.54 10.4M
2025-08-12 4.67 4.67 4.60 4.61 7.5M
2025-08-11 4.59 4.66 4.57 4.65 11.6M
2025-08-08 4.57 4.61 4.50 4.60 11.3M
2025-08-07 4.58 4.59 4.50 4.52 8.4M
2025-08-06 4.60 4.62 4.53 4.55 9.6M
2025-08-05 4.54 4.60 4.53 4.58 10.7M
2025-08-04 4.50 4.54 4.46 4.53 8.3M
2025-08-01 4.45 4.54 4.42 4.53 14.4M
2025-07-31 4.46 4.55 4.40 4.42 15.0M
2025-07-30 4.51 4.69 4.47 4.51 18.0M
2025-07-29 4.53 4.58 4.45 4.52 10.8M
2025-07-28 4.55 4.55 4.49 4.52 9.2M
2025-07-25 4.57 4.58 4.48 4.52 12.1M
2025-07-24 4.52 4.59 4.49 4.54 14.4M
2025-07-23 4.55 4.59 4.48 4.53 16.4M
2025-07-22 4.50 4.57 4.44 4.55 15.1M
2025-07-21 4.34 4.51 4.34 4.49 17.8M
2025-07-18 4.36 4.39 4.31 4.34 9.0M
2025-07-17 4.37 4.42 4.32 4.36 11.5M
2025-07-16 4.43 4.49 4.35 4.37 12.8M
2025-07-15 4.47 4.58 4.31 4.44 30.0M
2025-07-14 4.32 4.48 4.27 4.47 20.4M
2025-07-11 4.43 4.43 4.31 4.34 16.4M
2025-07-10 4.36 4.48 4.33 4.43 18.8M
2025-07-09 4.33 4.37 4.31 4.35 11.4M
2025-07-08 4.27 4.33 4.25 4.33 10.7M
2025-07-07 4.19 4.27 4.19 4.26 10.6M
2025-07-04 4.25 4.27 4.20 4.20 9.1M
2025-07-03 4.24 4.27 4.23 4.25 6.8M
2025-07-02 4.21 4.24 4.19 4.24 7.2M
2025-07-01 4.25 4.25 4.19 4.21 9.3M
2025-06-30 4.21 4.24 4.18 4.24 9.7M
2025-06-27 4.17 4.25 4.14 4.20 14.5M
2025-06-26 4.15 4.18 4.13 4.14 8.5M
2025-06-25 4.17 4.19 4.12 4.17 11.9M
2025-06-24 4.01 4.15 3.99 4.15 17.9M
2025-06-23 3.87 4.00 3.87 3.99 7.8M
2025-06-20 3.92 3.98 3.91 3.92 7.7M
2025-06-19 4.03 4.05 3.94 3.95 10.9M
2025-06-18 4.07 4.11 4.02 4.04 8.6M
2025-06-17 4.09 4.12 4.06 4.09 6.8M
2025-06-16 4.05 4.13 4.04 4.09 8.8M
2025-06-13 4.13 4.14 4.04 4.05 8.1M
2025-06-12 4.15 4.15 4.08 4.14 9.3M
2025-06-11 4.14 4.17 4.13 4.14 6.9M
2025-06-10 4.18 4.19 4.08 4.14 10.5M
2025-06-09 4.17 4.19 4.13 4.17 7.5M
2025-06-06 4.14 4.17 4.12 4.17 7.7M
2025-06-05 4.14 4.15 4.09 4.14 8.1M
2025-06-04 4.15 4.17 4.11 4.14 8.2M
2025-06-03 4.04 4.14 4.03 4.13 7.8M
2025-05-30 4.14 4.14 4.07 4.09 7.1M
2025-05-29 4.06 4.13 4.04 4.12 11.3M
2025-05-28 4.05 4.08 4.02 4.04 5.9M
2025-05-27 4.03 4.06 4.01 4.05 7.5M
2025-05-26 3.96 4.08 3.96 4.03 7.5M
2025-05-23 4.01 4.06 3.96 3.98 9.3M
2025-05-22 4.11 4.14 4.01 4.02 9.3M
2025-05-21 4.13 4.17 4.07 4.12 8.7M
2025-05-20 4.08 4.14 4.06 4.14 9.9M
2025-05-19 4.01 4.10 4.00 4.08 10.6M
2025-05-16 4.04 4.09 4.00 4.02 10.3M
2025-05-15 4.00 4.04 3.96 4.02 7.5M
2025-05-14 4.02 4.03 3.97 4.00 8.0M
2025-05-13 4.08 4.10 4.02 4.03 7.1M
2025-05-12 4.08 4.08 4.02 4.05 7.3M
2025-05-09 4.08 4.09 4.03 4.05 8.1M
2025-05-08 4.01 4.09 4.00 4.08 8.6M
2025-05-07 4.05 4.09 3.99 4.04 11.9M
2025-05-06 3.93 4.00 3.91 4.00 12.2M
2025-04-30 3.88 3.96 3.88 3.90 17.7M
2025-04-29 3.93 4.04 3.92 4.00 13.3M
2025-04-28 4.00 4.06 3.92 3.93 18.2M
2025-04-25 4.03 4.35 4.01 4.13 26.1M
2025-04-24 4.05 4.09 3.99 4.04 9.9M
2025-04-23 4.06 4.10 4.03 4.05 11.8M
2025-04-22 3.94 4.07 3.94 4.07 15.7M
2025-04-21 3.92 3.96 3.91 3.95 7.4M
2025-04-18 3.93 3.98 3.87 3.95 10.6M
2025-04-17 3.82 3.95 3.81 3.93 11.4M
2025-04-16 3.90 3.90 3.76 3.85 11.0M
2025-04-15 3.92 3.94 3.87 3.92 7.3M
2025-04-14 3.87 3.92 3.86 3.90 9.9M
2025-04-11 3.82 3.88 3.81 3.83 8.7M
2025-04-10 3.80 3.89 3.78 3.87 15.0M
2025-04-09 3.60 3.78 3.36 3.77 20.6M
2025-04-08 3.66 3.79 3.57 3.67 19.2M
2025-04-07 4.00 4.00 3.73 3.73 16.7M
2025-04-03 4.09 4.16 4.07 4.14 9.5M
2025-04-02 4.16 4.17 4.10 4.11 8.2M
2025-04-01 4.08 4.17 4.07 4.15 12.2M
2025-03-31 4.10 4.11 4.00 4.06 14.5M
2025-03-28 4.15 4.16 4.10 4.12 11.3M
2025-03-27 4.19 4.20 4.09 4.16 14.8M
2025-03-26 4.16 4.21 4.14 4.16 14.2M
2025-03-25 4.19 4.22 4.11 4.16 15.7M
2025-03-24 4.24 4.26 4.07 4.15 23.6M
2025-03-21 4.29 4.34 4.20 4.21 24.6M
2025-03-20 4.37 4.39 4.29 4.30 29.1M
2025-03-19 4.51 4.57 4.31 4.35 53.3M
2025-03-18 4.77 4.88 4.48 4.53 93.1M
2025-03-17 4.39 4.69 4.30 4.69 54.4M
2025-03-14 4.20 4.48 4.17 4.26 48.1M
2025-03-13 4.06 4.15 4.00 4.07 19.7M
2025-03-12 4.01 4.06 4.00 4.04 12.8M
2025-03-11 3.93 4.00 3.91 4.00 12.0M
2025-03-10 3.89 4.10 3.89 3.99 19.2M
2025-03-07 3.91 3.92 3.85 3.87 6.0M
2025-03-06 3.85 3.93 3.83 3.91 8.9M
2025-03-05 3.91 3.93 3.81 3.85 7.7M
2025-03-04 3.87 3.92 3.84 3.91 5.9M
2025-03-03 3.87 3.92 3.84 3.87 7.0M
2025-02-28 3.90 3.92 3.85 3.85 8.2M
2025-02-27 3.94 3.98 3.87 3.92 7.0M
2025-02-26 3.89 3.96 3.89 3.95 8.3M
2025-02-25 3.87 3.95 3.86 3.90 8.5M
2025-02-24 3.84 3.92 3.82 3.91 10.4M
2025-02-21 3.88 3.90 3.81 3.85 9.4M
2025-02-20 3.88 3.91 3.82 3.90 10.7M
2025-02-19 3.87 3.92 3.87 3.90 6.7M
2025-02-18 3.95 3.97 3.86 3.88 7.6M
2025-02-17 3.86 3.96 3.86 3.96 8.6M
2025-02-14 3.91 3.91 3.84 3.86 6.2M
2025-02-13 3.95 3.96 3.88 3.89 5.7M
2025-02-12 3.93 3.95 3.89 3.94 5.8M
2025-02-11 3.93 3.95 3.88 3.93 6.2M
2025-02-10 3.89 3.93 3.89 3.92 8.0M
2025-02-07 3.84 3.92 3.84 3.88 10.8M
2025-02-06 3.84 3.86 3.78 3.85 7.8M
2025-02-05 3.82 3.85 3.80 3.84 7.3M
2025-01-27 3.80 3.88 3.78 3.79 8.9M
2025-01-24 3.76 3.79 3.72 3.79 7.2M
2025-01-23 3.76 3.83 3.76 3.76 7.1M
2025-01-22 3.77 3.78 3.71 3.73 5.0M
2025-01-21 3.85 3.86 3.74 3.78 8.1M
2025-01-20 3.79 3.86 3.77 3.84 9.7M
2025-01-17 3.75 3.79 3.73 3.78 6.4M
2025-01-16 3.77 3.82 3.73 3.77 8.3M
2025-01-15 3.78 3.81 3.72 3.75 7.0M
2025-01-14 3.69 3.78 3.69 3.77 10.2M
2025-01-13 3.65 3.69 3.55 3.66 6.5M
2025-01-10 3.76 3.77 3.65 3.65 7.1M
2025-01-09 3.74 3.82 3.72 3.76 8.1M
2025-01-08 3.85 3.85 3.69 3.77 12.8M
2025-01-07 3.82 3.86 3.73 3.85 15.5M
2025-01-06 3.71 4.07 3.63 3.84 28.8M
2025-01-03 3.82 3.85 3.65 3.70 11.9M
2025-01-02 3.85 3.93 3.77 3.81 10.6M