Yunnan Bowin Technology Industry Co Ltd (600883)

600883
🏛️ 중국 →
8.01
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 7.90 7.90 7.84 7.87 259.5K
09:35 7.87 7.91 7.86 7.91 112.8K
09:40 7.90 7.93 7.90 7.91 49.7K
09:45 7.91 7.97 7.91 7.95 65.3K
09:50 7.96 7.96 7.92 7.95 94.4K
09:55 7.94 7.95 7.92 7.94 76.6K
10:00 7.93 7.94 7.90 7.91 58.3K
10:05 7.90 7.90 7.86 7.89 92.3K
10:10 7.89 7.90 7.87 7.88 54.6K
10:15 7.88 7.89 7.87 7.88 22.6K
10:20 7.88 7.90 7.88 7.88 11.1K
10:25 7.88 7.90 7.88 7.90 30.6K
10:30 7.90 7.91 7.90 7.91 36.6K
10:35 7.91 7.92 7.90 7.91 18.1K
10:40 7.91 7.92 7.91 7.92 20.4K
10:45 7.93 7.93 7.90 7.91 41.1K
10:50 7.90 7.92 7.90 7.91 15.7K
10:55 7.91 7.91 7.90 7.90 30.9K
11:00 7.89 7.91 7.89 7.90 39.0K
11:05 7.90 7.90 7.87 7.87 63.4K
11:10 7.89 7.89 7.88 7.88 53.6K
11:15 7.87 7.88 7.87 7.87 17.2K
11:20 7.87 7.89 7.86 7.87 21.9K
11:25 7.87 7.87 7.86 7.87 25.8K
13:00 7.87 7.88 7.85 7.85 128.1K
13:05 7.86 7.86 7.80 7.80 66.6K
13:10 7.80 7.81 7.77 7.78 78.5K
13:15 7.79 7.79 7.77 7.79 28.1K
13:20 7.79 7.81 7.78 7.79 112.4K
13:25 7.78 7.79 7.78 7.78 33.5K
13:30 7.78 7.82 7.78 7.82 49.0K
13:35 7.82 7.82 7.80 7.81 40.1K
13:40 7.81 7.83 7.79 7.81 48.0K
13:45 7.80 7.80 7.78 7.78 19.2K
13:50 7.78 7.79 7.78 7.79 56.0K
13:55 7.80 7.80 7.77 7.78 14.6K
14:00 7.79 7.79 7.77 7.77 36.6K
14:05 7.77 7.78 7.77 7.77 40.0K
14:10 7.78 7.78 7.77 7.77 13.6K
14:15 7.77 7.78 7.76 7.77 40.0K
14:20 7.78 7.78 7.77 7.78 21.6K
14:25 7.78 7.80 7.77 7.80 67.2K
14:30 7.80 7.86 7.80 7.86 114.7K
14:35 7.85 7.85 7.82 7.85 36.0K
14:40 7.83 7.85 7.82 7.84 41.6K
14:45 7.82 7.84 7.82 7.82 39.7K
14:50 7.83 7.84 7.82 7.84 88.6K
14:55 7.82 7.84 7.82 7.83 21.6K
날짜 시가 고가 저가 종가 거래량
2025-09-30 8.08 8.09 7.96 8.01 2.1M
2025-09-29 7.93 8.03 7.68 8.03 2.9M
2025-09-26 7.85 7.98 7.70 7.90 2.7M
2025-09-25 7.91 7.97 7.76 7.83 2.6M
2025-09-24 7.74 7.93 7.67 7.90 3.8M
2025-09-23 7.90 7.90 7.40 7.75 5.2M
2025-09-22 8.04 8.05 7.82 7.90 2.6M
2025-09-19 8.11 8.15 8.00 8.06 3.8M
2025-09-18 8.28 8.28 8.03 8.10 3.7M
2025-09-17 8.35 8.35 8.21 8.25 3.4M
2025-09-16 8.33 8.33 8.21 8.31 2.9M
2025-09-15 8.22 8.33 8.16 8.29 3.5M
2025-09-12 8.30 8.30 8.14 8.23 4.3M
2025-09-11 8.27 8.28 8.10 8.27 4.0M
2025-09-10 8.25 8.31 8.18 8.25 3.5M
2025-09-09 8.18 8.28 8.12 8.22 4.0M
2025-09-08 7.98 8.20 7.87 8.20 4.8M
2025-09-05 7.92 8.01 7.75 7.98 4.4M
2025-09-04 7.80 8.06 7.75 7.93 4.4M
2025-09-03 8.10 8.15 7.73 7.80 4.4M
2025-09-02 7.99 8.11 7.73 8.07 6.4M
2025-09-01 7.88 8.13 7.84 8.01 4.7M
2025-08-29 7.93 8.06 7.82 7.88 5.1M
2025-08-28 8.09 8.29 7.66 7.90 9.7M
2025-08-27 8.40 8.50 8.08 8.09 12.9M
2025-08-26 8.37 9.20 8.03 8.51 15.7M
2025-08-25 8.46 8.49 8.33 8.36 3.7M
2025-08-22 8.50 8.50 8.25 8.37 3.9M
2025-08-21 8.44 8.54 8.40 8.47 2.7M
2025-08-20 8.36 8.44 8.30 8.44 3.0M
2025-08-19 8.22 8.41 8.07 8.41 4.6M
2025-08-18 8.19 8.30 8.15 8.21 3.9M
2025-08-15 8.22 8.31 8.17 8.18 4.1M
2025-08-14 8.49 8.50 8.18 8.20 3.5M
2025-08-13 8.60 8.60 8.41 8.45 3.0M
2025-08-12 8.65 8.69 8.50 8.56 3.5M
2025-08-11 8.56 8.62 8.48 8.58 4.0M
2025-08-08 8.47 8.57 8.35 8.56 3.6M
2025-08-07 8.46 8.47 8.39 8.43 2.6M
2025-08-06 8.44 8.47 8.33 8.41 2.0M
2025-08-05 8.36 8.45 8.29 8.44 3.2M
2025-08-04 8.29 8.34 8.20 8.34 4.9M
2025-08-01 8.31 8.53 8.22 8.29 5.7M
2025-07-31 8.32 8.37 8.14 8.31 4.6M
2025-07-30 8.33 8.36 8.22 8.33 2.1M
2025-07-29 8.42 8.43 8.20 8.34 2.8M
2025-07-28 8.33 8.40 8.30 8.38 3.3M
2025-07-25 8.34 8.34 8.21 8.28 2.8M
2025-07-24 8.24 8.29 8.18 8.25 3.0M
2025-07-23 8.30 8.35 8.17 8.22 3.2M
2025-07-22 8.35 8.35 8.20 8.32 3.5M
2025-07-21 8.21 8.38 8.15 8.30 3.6M
2025-07-18 8.17 8.17 8.02 8.15 2.1M
2025-07-17 8.16 8.24 8.07 8.13 2.6M
2025-07-16 8.13 8.20 8.08 8.15 2.8M
2025-07-15 8.19 8.22 7.95 8.08 3.7M
2025-07-14 8.15 8.26 8.14 8.24 2.5M
2025-07-11 8.18 8.20 8.05 8.17 2.8M
2025-07-10 8.14 8.19 8.09 8.18 2.8M
2025-07-09 8.14 8.22 8.10 8.14 3.2M
2025-07-08 8.18 8.18 8.04 8.14 4.1M
2025-07-07 7.91 8.16 7.91 8.16 5.5M
2025-07-04 8.05 8.08 7.89 7.93 3.2M
2025-07-03 8.03 8.06 7.97 8.06 2.8M
2025-07-02 7.90 8.02 7.87 8.01 3.0M
2025-07-01 7.88 7.98 7.84 7.90 2.8M
2025-06-30 7.80 7.87 7.77 7.85 2.2M
2025-06-27 7.81 7.88 7.77 7.83 2.5M
2025-06-26 7.83 7.85 7.72 7.78 2.2M
2025-06-25 7.82 7.87 7.71 7.80 2.8M
2025-06-24 7.56 7.77 7.52 7.77 3.7M
2025-06-23 7.35 7.60 7.30 7.57 3.7M
2025-06-20 7.38 7.49 7.28 7.35 3.1M
2025-06-19 7.64 7.72 7.33 7.37 4.0M
2025-06-18 7.75 7.76 7.61 7.69 2.9M
2025-06-17 7.87 7.92 7.72 7.78 2.9M
2025-06-16 7.81 7.94 7.75 7.87 3.1M
2025-06-13 7.92 7.95 7.76 7.82 3.4M
2025-06-12 7.96 7.98 7.83 7.94 3.6M
2025-06-11 7.95 8.04 7.87 7.94 2.9M
2025-06-10 8.02 8.04 7.83 7.94 4.4M
2025-06-09 8.04 8.05 7.97 8.02 2.9M
2025-06-06 7.89 8.11 7.85 8.05 4.6M
2025-06-05 8.02 8.04 7.82 7.90 3.8M
2025-06-04 7.93 8.04 7.84 8.01 5.4M
2025-06-03 7.76 7.91 7.73 7.89 4.9M
2025-05-30 7.83 7.93 7.72 7.83 4.8M
2025-05-29 7.79 7.88 7.67 7.84 5.5M
2025-05-28 7.83 7.83 7.72 7.80 4.5M
2025-05-27 7.66 7.84 7.56 7.84 6.6M
2025-05-26 7.62 7.70 7.58 7.66 4.0M
2025-05-23 7.72 7.78 7.57 7.58 6.6M
2025-05-22 7.85 7.98 7.69 7.73 7.0M
2025-05-21 7.87 7.91 7.75 7.85 8.0M
2025-05-20 7.84 7.95 7.81 7.88 10.5M
2025-05-19 7.71 7.85 7.69 7.83 13.1M
2025-05-16 8.08 8.10 7.72 7.82 23.4M
2025-05-15 7.42 8.12 7.32 8.12 16.2M
2025-05-14 7.39 7.42 7.32 7.38 2.8M
2025-05-13 7.48 7.50 7.36 7.40 3.1M
2025-05-12 7.52 7.64 7.42 7.43 3.6M
2025-05-09 7.54 7.60 7.46 7.51 3.4M
2025-05-08 7.48 7.54 7.40 7.53 4.3M
2025-05-07 7.49 7.53 7.40 7.48 4.6M
2025-05-06 7.36 7.45 7.31 7.42 4.8M
2025-04-30 7.23 7.34 7.19 7.23 3.7M
2025-04-29 7.08 7.35 7.05 7.29 4.4M
2025-04-28 7.36 7.36 7.05 7.12 5.0M
2025-04-25 7.37 7.43 7.30 7.37 4.8M
2025-04-24 7.37 7.47 7.23 7.43 6.4M
2025-04-23 7.45 7.56 7.40 7.41 7.3M
2025-04-22 7.48 7.56 7.35 7.47 11.6M
2025-04-21 7.29 7.89 7.14 7.56 15.7M
2025-04-18 7.22 7.26 7.08 7.17 4.7M
2025-04-17 7.00 7.26 6.96 7.25 7.8M
2025-04-16 7.19 7.22 6.89 7.04 6.1M
2025-04-15 7.09 7.25 7.03 7.24 6.7M
2025-04-14 6.97 7.18 6.95 7.12 6.9M
2025-04-11 7.11 7.15 6.94 6.97 8.4M
2025-04-10 6.96 7.35 6.90 7.15 15.9M
2025-04-09 6.79 7.24 6.46 7.05 15.5M
2025-04-08 6.43 6.94 6.42 6.87 12.2M
2025-04-07 6.63 6.80 6.35 6.37 10.7M
2025-04-03 7.08 7.16 6.92 7.06 6.7M
2025-04-02 6.96 7.07 6.91 6.91 4.8M
2025-04-01 6.81 7.14 6.81 6.96 8.8M
2025-03-31 7.13 7.50 6.80 6.84 10.9M
2025-03-28 7.23 7.26 6.93 6.93 9.8M
2025-03-27 7.40 7.48 7.17 7.18 19.0M
2025-03-26 6.96 7.59 6.94 7.42 22.7M
2025-03-25 6.89 6.98 6.75 6.90 4.3M
2025-03-24 7.22 7.24 6.76 6.90 6.4M
2025-03-21 7.28 7.40 7.18 7.21 7.3M
2025-03-20 7.12 7.47 7.09 7.27 7.3M
2025-03-19 7.23 7.24 7.12 7.13 2.2M
2025-03-18 7.23 7.26 7.15 7.23 2.2M
2025-03-17 7.20 7.27 7.13 7.20 3.2M
2025-03-14 7.01 7.20 7.00 7.18 4.0M
2025-03-13 7.08 7.08 6.93 7.04 2.7M
2025-03-12 7.06 7.12 7.05 7.08 2.1M
2025-03-11 6.93 7.09 6.92 7.09 1.8M
2025-03-10 6.99 7.10 6.96 7.02 2.3M
2025-03-07 7.01 7.10 6.96 6.99 2.3M
2025-03-06 6.92 7.06 6.82 7.03 3.4M
2025-03-05 7.00 7.03 6.79 6.90 2.9M
2025-03-04 6.86 6.99 6.81 6.99 2.2M
2025-03-03 6.79 6.95 6.78 6.86 2.8M
2025-02-28 6.92 6.95 6.74 6.74 3.3M
2025-02-27 6.94 7.00 6.78 6.94 3.7M
2025-02-26 6.91 7.00 6.89 6.94 2.3M
2025-02-25 6.94 7.04 6.85 6.89 2.6M
2025-02-24 6.91 7.15 6.91 7.02 5.0M
2025-02-21 7.01 7.01 6.77 6.85 3.3M
2025-02-20 6.98 7.02 6.92 6.98 2.0M
2025-02-19 6.83 7.00 6.81 6.98 2.4M
2025-02-18 7.02 7.09 6.82 6.83 3.0M
2025-02-17 6.89 7.11 6.84 7.07 4.1M
2025-02-14 6.87 6.97 6.80 6.82 2.5M
2025-02-13 7.00 7.05 6.87 6.88 2.0M
2025-02-12 7.04 7.07 6.90 7.00 2.4M
2025-02-11 7.09 7.14 6.97 7.01 3.1M
2025-02-10 6.95 7.13 6.91 7.10 3.5M
2025-02-07 6.99 7.00 6.83 6.89 3.3M
2025-02-06 6.92 6.98 6.80 6.93 3.4M
2025-02-05 6.88 6.93 6.76 6.90 2.4M
2025-01-27 6.85 6.99 6.78 6.81 5.1M
2025-01-24 6.71 6.80 6.63 6.79 2.2M
2025-01-23 6.69 6.86 6.67 6.74 2.2M
2025-01-22 6.73 6.76 6.59 6.63 2.2M
2025-01-21 6.89 6.93 6.63 6.75 2.8M
2025-01-20 6.74 6.96 6.69 6.83 3.6M
2025-01-17 6.65 6.77 6.53 6.74 2.6M
2025-01-16 6.54 6.83 6.54 6.64 3.5M
2025-01-15 6.55 6.64 6.51 6.56 2.3M
2025-01-14 6.28 6.55 6.16 6.54 3.1M
2025-01-13 6.08 6.27 5.95 6.22 2.7M
2025-01-10 6.32 6.40 6.12 6.14 2.2M
2025-01-09 6.40 6.45 6.30 6.34 2.3M
2025-01-08 6.38 6.45 6.18 6.39 2.7M
2025-01-07 6.21 6.39 6.14 6.38 3.5M
2025-01-06 6.14 6.22 5.86 6.16 3.3M
2025-01-03 6.53 6.63 6.13 6.20 4.0M
2025-01-02 6.54 6.77 6.47 6.52 3.0M