Anhui Jialiqi Advanced Composites Technology Co Ltd (301586)

301586
🏛️ 중국 →
54.46
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 60.31 60.69 57.07 57.11 2.2M
2024-12-30 59.02 62.35 59.02 60.68 3.3M
2024-12-27 60.01 61.98 59.70 59.99 4.6M
2024-12-26 54.18 62.24 54.12 59.41 4.4M
2024-12-25 55.00 55.95 53.50 54.00 1.2M
2024-12-24 54.97 56.60 54.76 55.50 1.1M
2024-12-23 57.85 57.85 54.10 54.59 1.7M
2024-12-20 55.86 57.99 55.31 57.85 1.9M
2024-12-19 57.00 57.57 54.80 55.83 1.8M
2024-12-18 58.88 59.08 56.02 57.79 2.0M
2024-12-17 58.00 60.65 57.50 59.56 2.2M
2024-12-16 57.40 60.48 57.00 58.35 1.7M
2024-12-13 59.05 59.38 57.75 57.77 2.1M
2024-12-12 57.20 60.74 57.11 60.16 2.9M
2024-12-11 58.21 58.92 57.41 57.85 1.5M
2024-12-10 61.88 61.88 58.60 58.61 2.4M
2024-12-09 57.74 59.69 57.01 58.82 2.4M
2024-12-06 57.69 58.08 56.30 57.77 1.7M
2024-12-05 55.70 58.28 55.16 57.76 2.3M
2024-12-04 56.85 57.38 55.42 55.72 1.5M
2024-12-03 58.33 58.40 56.30 57.33 1.9M
2024-12-02 56.78 58.60 56.70 58.31 1.9M
2024-11-29 55.80 57.57 55.31 56.92 1.8M
2024-11-28 57.22 57.50 55.98 56.18 1.6M
2024-11-27 55.00 57.01 53.38 56.99 1.7M
2024-11-26 56.87 57.40 55.35 55.40 1.4M
2024-11-25 57.96 58.86 55.36 56.87 2.2M
2024-11-22 62.01 62.41 59.25 59.25 2.2M
2024-11-21 63.01 63.68 61.83 62.42 1.8M
2024-11-20 63.50 63.88 61.60 63.72 2.3M
2024-11-19 62.49 64.19 61.90 64.01 2.8M
2024-11-18 60.95 62.57 58.78 62.00 2.3M
2024-11-15 62.50 63.40 60.39 60.61 1.9M
2024-11-14 66.11 66.40 62.60 62.75 2.4M
2024-11-13 65.38 66.66 62.66 66.66 3.2M
2024-11-12 68.24 69.08 65.07 65.90 3.7M
2024-11-11 69.00 69.60 65.50 68.90 4.9M
2024-11-08 67.60 71.00 67.20 67.89 6.3M
2024-11-07 68.00 71.80 65.88 66.78 7.9M
2024-11-06 72.01 79.08 71.00 73.40 12.7M
2024-11-05 54.92 65.90 54.92 65.90 9.3M
2024-11-04 51.68 55.50 51.68 54.92 3.3M
2024-11-01 57.91 59.89 53.01 53.09 6.5M
2024-10-31 56.20 63.96 55.55 59.71 7.1M
2024-10-30 52.80 55.95 52.20 54.09 3.6M
2024-10-29 55.00 56.25 52.99 53.35 3.7M
2024-10-28 56.00 58.39 55.21 55.66 4.2M
2024-10-25 55.50 56.00 53.85 54.90 3.5M
2024-10-24 55.19 57.80 53.76 55.72 3.9M
2024-10-23 56.51 60.38 56.11 56.33 5.2M
2024-10-22 58.68 59.92 56.29 57.31 5.0M
2024-10-21 56.00 64.00 54.89 59.70 7.0M
2024-10-18 51.89 56.27 50.63 54.79 5.2M
2024-10-17 51.53 53.12 51.53 51.94 3.7M
2024-10-16 52.61 54.99 51.42 51.95 4.5M
2024-10-15 52.44 57.22 51.80 53.95 6.7M
2024-10-14 50.68 54.99 50.68 54.90 6.4M
2024-10-11 50.10 52.42 48.01 48.63 4.8M
2024-10-10 55.10 57.49 51.38 51.40 7.9M
2024-10-09 59.20 69.77 56.30 57.53 12.2M
2024-10-08 59.20 59.20 56.00 59.20 7.5M
2024-09-30 43.00 49.33 42.26 49.33 9.4M
2024-09-27 38.87 41.65 38.82 41.11 7.2M
2024-09-26 37.54 38.55 37.26 38.50 4.7M
2024-09-25 37.34 38.65 37.15 37.96 6.0M
2024-09-24 36.18 37.38 35.45 37.34 5.2M
2024-09-23 36.00 36.50 35.67 36.16 3.5M
2024-09-20 37.38 37.47 35.66 36.01 4.1M
2024-09-19 37.10 37.88 36.54 37.09 3.8M
2024-09-18 36.87 37.40 36.00 36.89 3.4M
2024-09-13 37.93 38.30 36.85 36.90 4.2M
2024-09-12 38.97 39.12 37.66 37.71 3.9M
2024-09-11 39.51 39.67 38.55 38.75 4.6M
2024-09-10 41.96 42.43 39.85 40.00 5.5M
2024-09-09 41.69 42.86 41.20 41.80 4.6M
2024-09-06 43.36 45.30 43.01 43.01 6.2M
2024-09-05 44.99 45.50 43.02 43.21 6.7M
2024-09-04 50.85 50.85 45.70 45.70 9.0M
2024-09-03 57.00 57.57 51.50 52.67 7.7M
2024-09-02 52.83 60.03 51.80 56.47 10.6M
2024-08-30 52.52 55.55 51.00 54.00 10.9M
2024-08-29 59.98 67.06 57.20 57.69 13.4M
2024-08-28 60.01 68.16 58.50 62.29 15.5M