Anhui Wanyi Science and Technology Co Ltd (688600)

688600
🏛️ 중국 →
21.92
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
2021-12-31 22.37 22.59 21.00 21.40 1.5M
2021-12-30 21.99 22.63 21.28 22.10 2.9M
2021-12-29 20.60 22.80 20.20 22.01 4.4M
2021-12-28 23.00 23.00 20.28 20.59 2.6M
2021-12-27 20.27 20.90 20.20 20.65 0.5M
2021-12-24 21.10 21.10 20.31 20.37 0.8M
2021-12-23 21.98 21.98 20.75 21.01 1.6M
2021-12-22 22.30 22.30 21.15 21.45 1.3M
2021-12-21 22.37 22.37 21.42 22.14 1.2M
2021-12-20 22.47 23.00 22.10 22.21 1.1M
2021-12-17 22.50 22.67 22.00 22.20 0.9M
2021-12-16 22.11 22.96 22.11 22.75 0.7M
2021-12-15 22.30 23.25 22.12 22.20 1.0M
2021-12-14 22.87 22.90 21.77 22.30 1.2M
2021-12-13 22.25 23.66 22.25 22.60 1.2M
2021-12-10 22.13 23.30 22.05 22.69 1.3M
2021-12-09 21.52 23.75 21.52 22.68 2.6M
2021-12-08 21.18 21.89 21.01 21.52 2.0M
2021-12-07 23.00 23.00 19.92 20.80 5.9M
2021-12-06 23.89 23.89 22.66 22.68 1.6M
2021-12-03 23.99 24.35 23.05 23.75 2.4M
2021-12-02 24.51 24.60 23.80 24.00 1.5M
2021-12-01 22.74 24.79 22.40 24.52 4.3M
2021-11-30 23.22 23.45 22.32 22.74 2.6M
2021-11-29 23.01 23.40 21.97 23.00 2.0M
2021-11-26 22.37 23.40 22.23 23.11 2.4M
2021-11-25 21.18 23.50 20.88 22.76 4.7M
2021-11-24 20.72 21.35 20.20 21.18 2.8M
2021-11-23 20.47 21.27 20.14 20.72 3.7M
2021-11-22 19.65 20.96 19.61 20.47 4.3M
2021-11-19 18.94 20.80 18.94 19.66 5.8M
2021-11-18 19.01 19.18 18.25 18.74 2.9M
2021-11-17 18.25 19.18 18.02 19.06 4.3M
2021-11-16 17.88 19.35 17.56 17.62 4.8M
2021-11-15 16.96 17.78 16.79 17.78 3.3M
2021-11-12 16.68 16.84 16.42 16.73 0.8M
2021-11-11 16.75 16.98 16.61 16.75 0.8M
2021-11-10 17.00 17.25 16.50 16.80 0.9M
2021-11-09 16.92 17.65 16.90 16.96 1.3M
2021-11-08 16.20 17.32 15.91 16.90 1.6M
2021-11-05 16.04 16.33 15.93 16.02 0.4M
2021-11-04 15.90 16.19 15.90 16.12 0.3M
2021-11-03 16.19 16.62 15.90 15.97 0.5M
2021-11-02 15.79 16.38 15.72 16.23 1.2M
2021-11-01 15.50 15.79 15.50 15.69 0.4M
2021-10-29 15.28 15.84 15.04 15.64 0.6M
2021-10-28 15.49 15.58 15.02 15.10 0.4M
2021-10-27 15.24 15.44 15.21 15.42 0.4M
2021-10-26 15.44 15.46 15.20 15.46 0.3M
2021-10-25 15.40 15.40 15.00 15.36 0.2M
2021-10-22 15.52 15.52 15.15 15.19 0.5M
2021-10-21 15.46 15.52 15.35 15.47 0.3M
2021-10-20 15.39 15.64 15.28 15.41 0.5M
2021-10-19 15.78 15.78 15.26 15.42 1.2M
2021-10-18 15.73 15.89 15.56 15.78 0.4M
2021-10-15 15.90 16.06 15.48 15.73 0.8M
2021-10-14 15.99 16.10 15.51 15.94 1.2M
2021-10-13 16.26 16.34 15.93 16.06 0.7M
2021-10-12 16.50 16.56 15.98 16.10 0.8M
2021-10-11 17.58 17.58 16.48 16.59 0.9M
2021-10-08 16.77 17.18 16.62 16.99 0.5M
2021-09-30 16.58 17.07 16.46 16.61 0.5M
2021-09-29 16.92 16.92 16.51 16.51 0.6M
2021-09-28 17.35 17.35 16.86 16.94 0.7M
2021-09-27 17.70 17.70 17.11 17.35 0.7M
2021-09-24 18.39 18.42 17.40 17.49 1.1M
2021-09-23 18.08 18.31 18.03 18.11 0.7M
2021-09-22 18.00 18.30 17.97 18.08 0.6M
2021-09-17 18.61 18.80 17.95 18.22 1.4M
2021-09-16 19.35 19.40 18.62 18.72 1.2M
2021-09-15 19.66 19.74 19.10 19.26 1.3M
2021-09-14 20.43 20.93 19.69 19.72 1.1M
2021-09-13 20.25 20.95 19.88 20.49 1.5M
2021-09-10 20.08 20.38 19.60 20.13 1.4M
2021-09-09 20.25 20.39 19.82 20.08 1.5M
2021-09-08 20.41 20.41 19.50 20.27 2.8M
2021-09-07 20.80 21.20 19.76 20.36 3.9M
2021-09-06 20.07 21.67 19.70 21.30 5.1M
2021-09-03 18.39 20.91 18.07 20.19 6.1M
2021-09-02 17.87 18.20 17.50 18.07 1.6M
2021-09-01 17.86 18.10 17.28 17.87 1.5M
2021-08-31 17.40 18.22 17.08 17.86 2.9M
2021-08-30 17.43 17.43 16.92 17.07 1.1M
2021-08-27 17.75 18.07 16.99 17.14 2.0M
2021-08-26 18.05 18.34 17.69 17.75 1.3M
2021-08-25 17.70 18.80 17.49 18.15 2.7M
2021-08-24 16.60 19.22 16.55 17.97 5.5M
2021-08-23 15.88 16.98 15.88 16.60 2.3M
2021-08-20 15.98 15.98 15.58 15.80 0.5M
2021-08-19 15.84 16.05 15.77 15.90 0.5M
2021-08-18 15.60 15.85 15.51 15.72 0.4M
2021-08-17 16.00 16.02 15.56 15.56 0.6M
2021-08-16 15.87 16.09 15.84 15.93 0.4M
2021-08-13 16.12 16.25 15.90 16.00 0.6M
2021-08-12 15.98 16.50 15.77 16.23 1.1M
2021-08-11 16.03 16.11 15.83 15.88 0.5M
2021-08-10 15.83 16.00 15.66 15.99 0.7M
2021-08-09 15.60 15.78 15.45 15.67 0.8M
2021-08-06 15.95 15.95 15.45 15.56 0.8M
2021-08-05 15.80 16.15 15.68 15.80 0.8M
2021-08-04 15.75 15.98 15.75 15.84 0.5M
2021-08-03 15.85 16.04 15.70 15.71 0.6M
2021-08-02 15.56 15.85 15.51 15.76 0.5M
2021-07-30 15.44 15.60 15.44 15.55 0.3M
2021-07-29 15.51 15.79 15.43 15.57 0.4M
2021-07-28 15.80 15.86 15.15 15.34 0.5M
2021-07-27 15.64 16.17 15.59 15.84 0.7M
2021-07-26 15.53 15.68 15.40 15.59 0.4M
2021-07-23 15.80 15.83 15.60 15.65 0.3M
2021-07-22 15.68 15.86 15.62 15.78 0.3M
2021-07-21 15.55 15.88 15.55 15.69 0.4M
2021-07-20 15.93 15.96 15.50 15.64 0.7M
2021-07-19 16.25 16.40 15.69 15.92 0.4M
2021-07-16 16.38 16.63 16.31 16.34 0.4M
2021-07-15 16.82 16.85 16.35 16.46 0.5M
2021-07-14 16.76 16.90 16.63 16.63 0.6M
2021-07-13 16.30 16.85 16.19 16.76 1.2M
2021-07-12 16.30 16.55 16.20 16.35 0.7M
2021-07-09 16.02 16.38 15.88 16.32 0.5M
2021-07-08 16.17 16.24 15.96 16.02 0.3M
2021-07-07 16.10 16.28 16.05 16.13 0.4M
2021-07-06 16.28 16.41 16.05 16.12 0.5M
2021-07-05 15.92 16.29 15.85 16.27 0.4M
2021-07-02 15.88 16.01 15.80 15.88 0.3M
2021-07-01 16.10 16.16 15.82 15.88 0.5M
2021-06-30 16.10 16.44 16.09 16.10 0.5M
2021-06-29 16.50 16.50 16.10 16.14 0.5M
2021-06-28 16.55 16.64 16.42 16.52 0.5M
2021-06-25 16.76 16.94 16.54 16.60 0.4M
2021-06-24 16.90 16.98 16.61 16.72 0.5M
2021-06-23 16.79 16.86 16.50 16.83 0.6M
2021-06-22 16.52 16.84 16.46 16.63 0.4M
2021-06-21 16.47 16.75 16.27 16.60 0.5M
2021-06-18 16.47 16.47 16.08 16.26 0.3M
2021-06-17 16.19 16.51 16.15 16.48 0.3M
2021-06-16 16.54 16.68 16.18 16.19 0.3M
2021-06-15 16.67 16.70 16.44 16.45 0.3M
2021-06-11 16.92 16.99 16.61 16.67 0.5M
2021-06-10 16.57 17.25 16.51 16.92 0.6M
2021-06-09 16.50 16.76 16.46 16.57 0.4M
2021-06-08 16.81 16.81 16.45 16.51 0.5M
2021-06-07 16.89 16.89 16.63 16.72 0.4M
2021-06-04 16.89 16.95 16.69 16.81 0.5M
2021-06-03 17.30 17.34 16.81 16.90 0.8M
2021-06-02 16.94 17.40 16.65 17.24 1.5M
2021-06-01 16.78 16.99 16.55 16.87 0.8M
2021-05-31 16.07 16.77 16.07 16.76 1.2M
2021-05-28 16.20 16.56 16.10 16.12 0.7M
2021-05-27 16.00 16.38 16.00 16.31 0.9M
2021-05-26 15.99 16.15 15.88 15.99 0.5M
2021-05-25 15.97 15.97 15.82 15.90 0.4M
2021-05-24 15.77 16.06 15.77 15.93 0.3M
2021-05-21 15.81 15.96 15.65 15.77 0.3M
2021-05-20 16.09 16.16 15.76 15.81 0.3M
2021-05-19 16.02 16.17 15.91 15.91 0.3M
2021-05-18 15.74 16.07 15.70 16.01 0.4M
2021-05-17 16.04 16.26 15.80 15.80 0.5M
2021-05-14 16.00 16.28 15.86 16.20 0.5M
2021-05-13 15.90 16.12 15.67 15.85 0.3M
2021-05-12 15.95 16.12 15.71 15.92 0.4M
2021-05-11 15.60 15.86 15.45 15.86 0.4M
2021-05-10 15.58 15.80 15.45 15.60 0.4M
2021-05-07 15.88 16.04 15.41 15.56 0.5M
2021-05-06 15.60 15.92 15.54 15.78 0.4M
2021-04-30 16.72 16.93 15.56 15.71 1.3M
2021-04-29 16.90 17.08 16.63 16.75 0.5M
2021-04-28 17.01 17.58 16.85 16.94 0.8M
2021-04-27 17.24 17.34 16.58 17.13 1.0M
2021-04-26 17.08 17.34 16.56 16.89 0.8M
2021-04-23 17.29 17.89 16.74 16.88 1.5M
2021-04-22 17.70 17.88 17.10 17.23 2.5M
2021-04-21 19.58 19.75 17.54 17.88 5.6M
2021-04-20 16.41 19.48 16.40 19.48 4.1M
2021-04-19 15.87 16.30 15.71 16.23 0.5M
2021-04-16 15.33 15.80 15.33 15.70 0.3M
2021-04-15 15.56 15.58 15.23 15.33 0.3M
2021-04-14 15.36 15.56 15.13 15.52 0.3M
2021-04-13 15.51 15.67 15.26 15.36 0.4M
2021-04-12 16.04 16.04 15.51 15.51 0.4M
2021-04-09 16.25 16.36 16.03 16.04 0.3M
2021-04-08 16.31 16.59 16.25 16.25 0.4M
2021-04-07 16.30 16.47 16.20 16.39 0.3M
2021-04-06 16.33 16.47 16.19 16.36 0.3M
2021-04-02 16.11 16.63 16.07 16.39 0.5M
2021-04-01 16.23 16.35 16.02 16.16 0.3M
2021-03-31 16.17 16.49 15.80 16.22 0.4M
2021-03-30 16.70 16.78 16.04 16.07 0.5M
2021-03-29 16.88 16.93 16.31 16.41 0.7M
2021-03-26 16.79 16.99 16.66 16.83 0.4M
2021-03-25 16.95 17.17 16.73 16.83 0.6M
2021-03-24 17.05 17.42 16.85 16.95 0.7M
2021-03-23 17.66 17.69 16.98 16.98 0.9M
2021-03-22 17.10 17.69 17.10 17.53 1.2M
2021-03-19 16.55 17.45 16.55 17.18 1.0M
2021-03-18 17.10 17.13 16.78 16.91 0.5M
2021-03-17 17.43 17.53 16.85 16.98 0.9M
2021-03-16 16.29 17.55 16.24 17.45 1.6M
2021-03-15 16.27 16.60 16.10 16.23 0.5M
2021-03-12 15.94 16.56 15.89 16.27 0.7M
2021-03-11 15.86 16.22 15.68 16.00 0.5M
2021-03-10 16.33 16.57 15.70 15.76 0.6M
2021-03-09 16.79 17.09 16.02 16.33 0.8M
2021-03-08 17.27 17.67 16.86 16.86 0.9M
2021-03-05 17.60 18.05 17.12 17.49 1.5M
2021-03-04 16.60 18.09 16.51 17.56 2.0M
2021-03-03 17.02 17.10 16.20 16.85 1.5M
2021-03-02 16.20 17.54 16.20 17.02 2.2M
2021-03-01 15.68 16.32 15.46 16.12 1.4M
2021-02-26 15.10 15.39 15.08 15.17 0.3M
2021-02-25 15.42 15.56 15.14 15.18 0.3M
2021-02-24 15.33 15.76 15.21 15.45 0.5M
2021-02-23 15.35 15.39 15.06 15.23 0.4M
2021-02-22 15.27 15.77 15.27 15.38 0.6M
2021-02-19 14.99 15.25 14.85 15.21 0.5M
2021-02-18 14.85 15.16 14.85 14.94 0.3M
2021-02-10 14.24 14.76 14.19 14.63 0.2M
2021-02-09 14.38 14.55 14.07 14.51 0.3M
2021-02-08 14.28 14.39 14.01 14.24 0.2M
2021-02-05 14.20 14.67 14.20 14.30 0.3M
2021-02-04 14.80 14.89 14.04 14.20 0.4M
2021-02-03 15.18 15.18 14.78 14.85 0.4M
2021-02-02 15.43 15.44 15.05 15.10 0.3M
2021-02-01 15.16 15.38 14.92 15.38 0.3M
2021-01-29 15.70 15.70 15.01 15.16 0.6M
2021-01-28 15.68 16.14 15.50 15.76 0.4M
2021-01-27 15.70 15.82 15.43 15.64 0.2M
2021-01-26 15.48 16.03 15.45 15.71 0.4M
2021-01-25 15.95 15.95 15.42 15.48 0.4M
2021-01-22 16.12 16.12 15.88 15.96 0.4M
2021-01-21 16.30 16.31 16.09 16.12 0.4M
2021-01-20 16.27 16.33 16.11 16.30 0.4M
2021-01-19 16.20 16.47 16.19 16.24 0.5M
2021-01-18 16.31 16.39 16.11 16.18 0.4M
2021-01-15 15.89 16.39 15.85 16.16 0.6M
2021-01-14 15.71 16.18 15.44 15.96 0.6M
2021-01-13 15.95 15.95 15.41 15.56 0.5M
2021-01-12 15.70 16.40 15.56 15.91 0.5M
2021-01-11 16.19 16.34 15.35 15.57 0.5M
2021-01-08 16.05 16.41 15.61 16.01 0.3M
2021-01-07 16.81 16.81 15.82 16.12 1.0M
2021-01-06 17.20 17.20 16.78 16.88 0.6M
2021-01-05 17.21 17.32 16.88 17.20 0.7M
2021-01-04 17.14 17.47 16.66 17.34 0.8M