Jiangsu Bide Science and Technology Co Ltd (605298)

605298
🏛️ 中国 →
43.88
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 14.60 14.77 14.52 14.55 0.9M
2021-12-30 14.59 14.69 14.55 14.57 0.8M
2021-12-29 14.73 14.76 14.46 14.59 1.0M
2021-12-28 14.29 14.92 14.22 14.73 1.6M
2021-12-27 14.34 14.53 14.04 14.29 1.5M
2021-12-24 14.94 15.69 14.53 14.54 3.5M
2021-12-23 14.63 15.77 14.39 15.04 4.2M
2021-12-22 14.84 14.92 14.59 14.62 1.2M
2021-12-21 14.49 14.82 14.49 14.82 1.7M
2021-12-20 14.34 14.58 14.29 14.46 1.3M
2021-12-17 14.46 14.46 14.28 14.34 0.8M
2021-12-16 14.44 14.45 14.29 14.42 0.9M
2021-12-15 14.11 14.36 14.09 14.36 1.2M
2021-12-14 14.01 14.22 14.00 14.14 0.7M
2021-12-13 14.08 14.12 13.92 14.08 0.8M
2021-12-10 13.96 14.14 13.93 14.02 0.6M
2021-12-09 13.85 14.02 13.76 13.97 0.7M
2021-12-08 13.75 13.92 13.70 13.85 0.5M
2021-12-07 13.92 14.03 13.62 13.75 1.0M
2021-12-06 14.47 14.57 13.86 13.86 1.3M
2021-12-03 14.47 14.64 14.39 14.42 0.8M
2021-12-02 14.68 14.84 14.47 14.51 1.3M
2021-12-01 14.12 14.59 14.12 14.55 1.4M
2021-11-30 14.07 14.35 14.07 14.16 0.8M
2021-11-29 14.09 14.22 13.92 14.12 0.8M
2021-11-26 14.58 14.59 14.02 14.25 1.3M
2021-11-25 14.49 14.65 14.38 14.51 1.2M
2021-11-24 14.43 14.45 14.30 14.40 1.0M
2021-11-23 14.37 14.46 14.28 14.39 0.7M
2021-11-22 14.29 14.42 14.22 14.37 0.6M
2021-11-19 14.05 14.38 13.92 14.29 1.1M
2021-11-18 14.25 14.32 13.93 14.05 0.7M
2021-11-17 14.05 14.25 14.05 14.25 0.6M
2021-11-16 14.27 14.37 14.05 14.12 0.9M
2021-11-15 14.08 14.30 14.08 14.27 1.0M
2021-11-12 13.92 14.17 13.73 14.05 0.9M
2021-11-11 13.66 13.96 13.63 13.88 1.0M
2021-11-10 13.66 13.75 13.45 13.71 0.7M
2021-11-09 13.57 13.68 13.46 13.65 0.6M
2021-11-08 13.33 13.69 13.30 13.57 0.7M
2021-11-05 13.25 13.35 13.20 13.32 0.6M
2021-11-04 13.12 13.29 13.12 13.25 0.5M
2021-11-03 12.95 13.17 12.93 13.13 0.4M
2021-11-02 13.22 13.31 12.96 13.00 0.6M
2021-11-01 13.08 13.25 13.00 13.22 0.6M
2021-10-29 13.02 13.15 12.98 13.07 0.8M
2021-10-28 13.62 13.66 12.95 12.99 1.3M
2021-10-27 13.98 14.00 13.61 13.63 0.7M
2021-10-26 14.03 14.23 13.95 13.97 0.4M
2021-10-25 13.95 14.17 13.89 14.17 0.5M
2021-10-22 13.97 14.04 13.92 13.95 0.6M
2021-10-21 14.12 14.12 13.94 13.97 0.7M
2021-10-20 14.26 14.27 14.10 14.12 0.6M
2021-10-19 14.27 14.34 14.22 14.26 0.5M
2021-10-18 14.32 14.32 14.08 14.25 0.8M
2021-10-15 14.42 14.46 14.32 14.32 0.6M
2021-10-14 14.44 14.49 14.29 14.39 0.7M
2021-10-13 14.33 14.49 14.24 14.45 0.8M
2021-10-12 14.55 14.60 14.22 14.26 1.2M
2021-10-11 14.79 14.79 14.50 14.65 1.0M
2021-10-08 14.69 14.79 14.50 14.79 1.2M
2021-09-30 14.64 14.77 14.45 14.59 1.6M
2021-09-29 15.47 15.67 14.49 14.64 3.4M
2021-09-28 16.35 16.92 15.60 15.73 5.6M
2021-09-27 16.27 17.91 15.46 16.29 8.3M
2021-09-24 16.32 16.34 15.79 16.29 3.6M
2021-09-23 15.41 16.57 15.27 16.29 6.2M
2021-09-22 14.62 15.51 14.59 15.41 2.5M
2021-09-17 14.64 14.74 14.44 14.72 1.1M
2021-09-16 14.85 14.94 14.65 14.68 0.9M
2021-09-15 14.70 14.87 14.66 14.79 0.8M
2021-09-14 15.11 15.22 14.70 14.72 1.2M
2021-09-13 15.05 15.16 14.94 15.09 0.9M
2021-09-10 15.35 15.35 15.05 15.05 1.3M
2021-09-09 15.30 15.45 15.15 15.34 1.4M
2021-09-08 15.50 15.52 15.29 15.31 1.3M
2021-09-07 15.45 15.55 15.40 15.45 1.3M
2021-09-06 15.46 15.52 15.28 15.52 1.5M
2021-09-03 15.57 15.63 15.23 15.45 1.7M
2021-09-02 15.34 15.48 15.32 15.36 1.6M
2021-09-01 15.00 15.61 14.85 15.49 2.9M
2021-08-31 15.10 15.15 14.91 14.95 1.6M
2021-08-30 15.47 15.52 15.18 15.21 1.7M
2021-08-27 15.39 15.62 15.08 15.45 2.6M
2021-08-26 15.23 15.61 15.09 15.42 2.5M
2021-08-25 15.20 15.38 15.02 15.26 1.5M
2021-08-24 15.26 15.29 15.08 15.21 1.9M
2021-08-23 14.83 15.29 14.79 15.29 2.8M
2021-08-20 14.72 14.98 14.53 14.72 1.7M
2021-08-19 14.85 15.06 14.62 14.66 1.5M
2021-08-18 14.42 15.07 14.42 14.92 1.7M
2021-08-17 14.78 14.86 14.39 14.42 1.0M
2021-08-16 14.76 14.85 14.60 14.75 1.2M
2021-08-13 14.52 14.65 14.38 14.57 0.9M
2021-08-12 14.63 14.68 14.52 14.59 1.0M
2021-08-11 14.52 14.64 14.45 14.59 1.1M
2021-08-10 14.12 14.71 14.12 14.53 1.5M
2021-08-09 14.02 14.31 13.97 14.25 0.9M
2021-08-06 14.16 14.23 13.92 13.99 0.8M
2021-08-05 14.27 14.35 14.11 14.21 0.7M
2021-08-04 14.16 14.25 14.09 14.25 0.6M
2021-08-03 14.18 14.33 14.10 14.16 0.8M
2021-08-02 14.01 14.18 13.89 14.17 0.8M
2021-07-30 13.85 14.09 13.85 14.01 0.9M
2021-07-29 13.85 14.04 13.85 13.97 1.0M
2021-07-28 14.42 14.50 13.72 13.88 1.9M
2021-07-27 14.24 15.69 14.05 14.46 3.2M
2021-07-26 14.47 14.52 13.98 14.29 1.1M
2021-07-23 14.56 14.56 14.27 14.52 1.2M
2021-07-22 14.52 14.61 14.39 14.52 0.8M
2021-07-21 14.43 14.59 14.37 14.54 1.0M
2021-07-20 14.22 14.51 14.17 14.42 1.1M
2021-07-19 14.34 14.34 14.12 14.25 1.3M
2021-07-16 14.52 14.59 14.36 14.39 0.9M
2021-07-15 14.79 14.85 14.39 14.59 1.1M
2021-07-14 14.96 15.09 14.77 14.79 0.8M
2021-07-13 15.11 15.11 14.93 15.02 0.6M
2021-07-12 15.12 15.28 15.08 15.12 0.6M
2021-07-09 14.92 15.12 14.88 15.09 0.5M
2021-07-08 15.17 15.22 14.94 14.97 0.7M
2021-07-07 15.19 15.35 15.15 15.24 0.6M
2021-07-06 15.09 15.37 15.04 15.22 0.8M
2021-07-05 14.89 15.23 14.79 15.22 1.0M
2021-07-02 15.12 15.19 14.62 14.89 1.1M
2021-07-01 15.44 15.44 15.12 15.12 1.0M
2021-06-30 15.38 15.56 15.24 15.44 0.7M
2021-06-29 15.73 15.89 15.66 15.79 1.3M
2021-06-28 15.64 15.83 15.59 15.79 1.1M
2021-06-25 15.59 15.68 15.41 15.68 1.1M
2021-06-24 15.79 15.79 15.55 15.62 0.9M
2021-06-23 15.92 15.99 15.74 15.82 1.0M
2021-06-22 15.62 15.89 15.56 15.80 1.3M
2021-06-21 15.52 15.65 15.41 15.62 1.2M
2021-06-18 15.42 15.57 15.23 15.52 1.4M
2021-06-17 15.42 15.58 15.40 15.42 1.3M
2021-06-16 16.14 16.14 15.39 15.52 2.9M
2021-06-15 16.50 16.57 16.08 16.15 1.8M
2021-06-11 16.45 16.68 16.39 16.62 2.0M
2021-06-10 16.35 16.45 16.18 16.45 1.2M
2021-06-09 16.35 16.46 16.33 16.40 0.8M
2021-06-08 16.50 16.58 16.35 16.37 1.0M
2021-06-07 16.50 16.61 16.32 16.56 1.5M
2021-06-04 16.71 16.76 16.54 16.55 1.6M
2021-06-03 16.83 16.92 16.66 16.79 1.7M
2021-06-02 16.56 16.87 16.55 16.83 2.1M
2021-06-01 16.64 16.67 16.47 16.64 1.3M
2021-05-31 16.45 16.64 16.32 16.58 1.3M
2021-05-28 16.58 16.79 16.42 16.47 1.6M
2021-05-27 16.53 16.90 16.50 16.65 2.2M
2021-05-26 16.25 16.52 16.25 16.49 1.5M
2021-05-25 16.24 16.36 16.24 16.33 0.9M
2021-05-24 16.29 16.34 16.18 16.29 1.0M
2021-05-21 16.33 16.42 16.26 16.29 0.9M
2021-05-20 16.50 16.52 16.21 16.41 1.3M
2021-05-19 16.51 16.53 16.35 16.45 1.0M
2021-05-18 16.33 16.55 16.33 16.52 1.0M
2021-05-17 16.62 16.65 16.33 16.39 1.3M
2021-05-14 16.39 16.59 16.35 16.55 1.3M
2021-05-13 16.31 16.59 16.29 16.38 1.1M
2021-05-12 16.23 16.53 16.16 16.49 1.2M
2021-05-11 16.39 16.41 16.05 16.33 1.5M
2021-05-10 16.61 16.68 16.37 16.42 1.2M
2021-05-07 16.66 16.68 16.46 16.59 1.2M
2021-05-06 16.44 16.68 16.39 16.58 1.2M
2021-04-30 16.85 16.92 16.44 16.44 1.7M
2021-04-29 17.09 17.15 16.79 16.83 1.7M
2021-04-28 16.98 17.16 16.94 17.15 1.6M
2021-04-27 17.31 17.42 16.75 16.95 2.1M
2021-04-26 17.45 17.57 17.15 17.19 1.7M
2021-04-23 17.89 17.91 17.23 17.39 3.0M
2021-04-22 17.77 17.96 17.68 17.93 2.2M
2021-04-21 18.09 18.42 17.77 17.86 2.7M
2021-04-20 18.48 18.57 17.94 18.06 3.6M
2021-04-19 18.31 18.59 18.22 18.47 2.8M
2021-04-16 18.55 18.72 18.12 18.42 3.6M
2021-04-15 18.33 18.70 18.31 18.59 3.3M
2021-04-14 18.16 18.76 18.15 18.45 3.4M
2021-04-13 19.15 19.45 18.12 18.30 5.3M
2021-04-12 19.71 19.76 19.15 19.20 4.5M
2021-04-09 19.75 20.59 19.46 19.83 7.0M
2021-04-08 20.21 21.98 19.77 20.08 11.3M
2021-04-07 19.23 21.21 19.05 20.51 10.6M
2021-04-06 18.89 19.49 18.85 19.32 5.7M
2021-04-02 19.06 19.35 18.55 18.89 6.2M
2021-04-01 18.46 19.14 18.39 18.85 5.1M
2021-03-31 18.29 19.00 18.16 18.54 5.5M
2021-03-30 18.40 20.25 17.94 18.69 9.0M
2021-03-29 18.47 19.12 18.20 18.42 5.4M
2021-03-26 17.99 18.76 17.79 18.40 6.7M
2021-03-25 18.79 18.91 17.89 18.00 6.3M
2021-03-24 17.62 19.19 17.59 18.72 10.1M
2021-03-23 18.21 18.37 17.50 17.83 6.5M
2021-03-22 18.09 18.48 17.82 18.41 8.0M
2021-03-19 17.69 18.39 17.44 18.10 9.6M
2021-03-18 17.05 18.87 16.93 18.26 11.6M
2021-03-17 16.97 17.39 16.75 17.15 4.6M
2021-03-16 16.89 17.51 16.77 17.12 4.8M
2021-03-15 16.82 17.21 16.75 16.89 4.2M
2021-03-12 17.32 17.53 16.98 17.03 7.6M
2021-03-11 18.62 18.92 17.88 17.88 11.9M
2021-03-10 16.93 18.51 16.45 18.51 8.8M
2021-03-09 17.62 17.62 16.69 16.82 6.0M
2021-03-08 17.71 18.01 17.31 17.78 8.9M
2021-03-05 18.59 18.74 17.75 17.75 12.5M
2021-03-04 20.00 21.40 19.29 19.72 17.9M
2021-03-03 21.43 21.43 21.43 21.43 0.4M
2021-03-02 19.49 19.49 19.49 19.49 0.3M
2021-03-01 17.72 17.72 17.72 17.72 0.3M