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
2023-12-29 20.45 20.49 19.62 20.20 1.1M
2023-12-28 19.32 19.95 19.07 19.81 1.0M
2023-12-27 18.92 19.41 18.19 19.28 1.7M
2023-12-26 19.60 19.87 18.80 18.90 1.8M
2023-12-25 20.46 20.46 19.66 19.92 0.8M
2023-12-22 20.70 20.70 19.91 20.03 1.2M
2023-12-21 19.85 20.57 19.72 20.29 1.1M
2023-12-20 20.67 20.77 19.80 20.21 0.8M
2023-12-19 20.50 20.50 19.84 20.33 0.6M
2023-12-18 20.25 20.53 19.93 20.28 1.3M
2023-12-15 20.74 20.98 20.03 20.32 1.9M
2023-12-14 21.17 21.47 20.65 20.83 1.3M
2023-12-13 21.09 21.57 20.85 21.17 0.9M
2023-12-12 20.97 21.40 20.93 21.14 0.8M
2023-12-11 20.94 21.46 20.70 21.12 2.1M
2023-12-08 21.02 21.48 20.92 21.05 0.7M
2023-12-07 20.95 21.45 20.70 21.04 1.4M
2023-12-06 21.08 21.43 20.80 20.95 1.5M
2023-12-05 21.31 21.79 21.07 21.30 1.3M
2023-12-04 21.68 21.73 21.11 21.26 1.6M
2023-12-01 21.87 21.89 21.26 21.69 1.1M
2023-11-30 21.98 21.98 21.14 21.57 1.4M
2023-11-29 21.31 22.29 21.31 22.11 1.6M
2023-11-28 21.82 21.99 21.57 21.63 0.9M
2023-11-27 22.43 22.54 21.70 21.85 1.6M
2023-11-24 22.82 23.07 22.17 22.43 2.5M
2023-11-23 22.00 22.88 21.54 22.79 3.3M
2023-11-22 21.34 22.45 21.20 21.97 2.6M
2023-11-21 21.49 21.66 20.83 21.41 2.0M
2023-11-20 21.05 21.68 20.94 21.44 1.9M
2023-11-17 20.95 21.98 20.61 21.46 2.7M
2023-11-16 20.73 21.08 20.08 20.80 2.8M
2023-11-15 19.86 21.20 19.73 20.80 4.0M
2023-11-14 19.25 19.72 19.01 19.72 1.2M
2023-11-13 18.96 19.25 18.88 19.24 0.9M
2023-11-10 19.10 19.17 18.82 18.88 0.8M
2023-11-09 19.19 19.50 19.06 19.29 0.6M
2023-11-08 18.85 19.26 18.64 19.22 1.0M
2023-11-07 18.85 19.08 18.63 19.02 0.8M
2023-11-06 18.63 18.99 18.58 18.77 0.7M
2023-11-03 17.95 18.81 17.87 18.53 1.4M
2023-11-02 18.14 18.24 17.75 17.87 1.1M
2023-11-01 18.00 18.33 17.85 18.07 0.9M
2023-10-31 18.24 18.26 17.70 17.93 1.1M
2023-10-30 18.76 18.76 17.77 18.20 1.1M
2023-10-27 17.50 18.20 17.20 18.05 1.9M
2023-10-26 17.69 17.73 17.07 17.54 1.4M
2023-10-25 17.24 17.96 17.23 17.64 1.3M
2023-10-24 16.91 17.59 16.56 17.26 2.4M
2023-10-23 17.30 17.41 16.66 16.84 1.1M
2023-10-20 17.58 17.99 17.21 17.35 0.9M
2023-10-19 17.38 18.31 17.38 17.65 1.0M
2023-10-18 18.30 18.30 17.75 17.87 1.1M
2023-10-17 18.41 18.56 18.10 18.40 0.8M
2023-10-16 18.76 18.82 18.28 18.56 0.8M
2023-10-13 18.90 18.91 18.50 18.84 0.8M
2023-10-12 19.14 19.14 18.65 18.82 0.6M
2023-10-11 18.88 19.30 18.63 19.06 0.9M
2023-10-10 19.03 19.03 18.50 18.83 0.8M
2023-10-09 19.28 19.39 18.70 18.95 1.2M
2023-09-28 19.23 19.49 19.00 19.28 0.6M
2023-09-27 19.02 19.44 18.77 19.15 0.9M
2023-09-26 18.89 19.36 18.81 19.20 1.1M
2023-09-25 19.23 19.67 18.80 18.93 0.8M
2023-09-22 18.53 19.16 18.34 19.07 1.3M
2023-09-21 19.07 19.25 18.49 18.60 1.1M
2023-09-20 19.19 20.00 18.94 19.07 2.4M
2023-09-19 18.71 19.77 18.71 19.48 0.9M
2023-09-18 19.63 20.13 19.40 19.69 0.8M
2023-09-15 19.62 19.85 19.46 19.63 0.8M
2023-09-14 20.34 20.49 19.46 19.70 1.4M
2023-09-13 20.82 21.25 20.00 20.34 2.2M
2023-09-12 20.80 20.95 20.36 20.86 2.1M
2023-09-11 20.21 21.08 19.51 20.95 2.7M
2023-09-08 19.21 20.30 19.21 20.10 1.7M
2023-09-07 19.79 20.45 19.30 19.40 1.2M
2023-09-06 19.28 20.10 19.17 19.80 1.8M
2023-09-05 19.37 19.73 19.06 19.19 1.3M
2023-09-04 19.50 19.70 18.92 19.30 1.6M
2023-09-01 19.66 19.99 19.11 19.31 1.4M
2023-08-31 19.98 20.20 19.59 19.88 1.7M
2023-08-30 19.57 20.33 19.41 20.00 3.1M
2023-08-29 18.81 19.69 18.01 19.57 2.4M
2023-08-28 20.84 20.84 18.70 19.01 4.1M
2023-08-25 20.44 20.44 19.31 19.79 1.1M
2023-08-24 20.50 20.55 19.57 20.13 0.6M
2023-08-23 20.15 20.58 19.86 20.09 0.7M
2023-08-22 20.38 20.51 19.50 20.18 0.8M
2023-08-21 20.41 20.58 19.98 19.98 0.7M
2023-08-18 20.84 20.88 20.29 20.51 1.3M
2023-08-17 21.30 21.30 19.67 20.37 1.1M
2023-08-16 19.72 20.85 19.72 19.99 0.8M
2023-08-15 20.36 20.98 20.26 20.45 0.5M
2023-08-14 20.67 20.67 19.83 20.66 1.1M
2023-08-11 21.40 21.40 20.49 20.72 1.3M
2023-08-10 21.62 21.62 20.80 21.04 0.5M
2023-08-09 21.66 21.99 21.20 21.20 0.6M
2023-08-08 22.23 22.23 21.58 21.71 1.0M
2023-08-07 22.49 22.57 22.09 22.18 0.5M
2023-08-04 22.38 22.77 22.17 22.49 0.4M
2023-08-03 22.45 22.95 22.25 22.40 0.5M
2023-08-02 22.45 22.91 22.02 22.65 0.8M
2023-08-01 22.80 22.89 22.08 22.53 1.7M
2023-07-31 21.55 22.20 21.51 21.60 0.7M
2023-07-28 23.27 23.27 21.21 21.51 1.4M
2023-07-27 22.67 22.97 21.71 22.14 0.8M
2023-07-26 22.98 22.98 22.38 22.58 0.6M
2023-07-25 22.40 23.23 22.25 22.89 0.9M
2023-07-24 22.15 22.30 21.80 22.30 0.5M
2023-07-21 22.47 22.81 21.95 22.12 0.5M
2023-07-20 22.94 22.94 22.33 22.41 0.4M
2023-07-19 23.47 23.57 22.55 22.82 0.9M
2023-07-18 23.62 23.75 23.00 23.48 0.4M
2023-07-17 23.29 23.80 23.10 23.39 0.7M
2023-07-14 23.99 24.00 23.58 23.58 0.4M
2023-07-13 24.12 24.40 23.80 24.00 0.5M
2023-07-12 24.61 24.86 24.25 24.29 0.6M
2023-07-11 24.70 24.72 24.31 24.61 0.3M
2023-07-10 24.58 24.78 24.21 24.53 0.5M
2023-07-07 24.99 25.12 24.55 24.85 0.8M
2023-07-06 25.27 25.38 24.80 24.90 0.7M
2023-07-05 24.98 25.32 24.87 25.05 0.7M
2023-07-04 24.57 25.18 24.13 25.01 1.0M
2023-07-03 25.28 25.57 24.27 24.47 1.3M
2023-06-30 24.69 24.91 24.33 24.79 0.8M
2023-06-29 23.97 24.78 23.80 24.59 0.7M
2023-06-28 24.37 24.37 23.28 24.09 0.9M
2023-06-27 24.50 24.60 23.75 24.01 1.3M
2023-06-26 25.09 25.88 23.71 23.84 1.7M
2023-06-21 25.42 26.00 24.70 25.06 1.8M
2023-06-20 25.00 25.60 24.86 25.40 1.9M
2023-06-19 23.52 25.68 23.52 25.23 3.1M
2023-06-16 22.50 24.13 22.50 23.82 2.0M
2023-06-15 22.40 23.00 22.22 22.50 1.6M
2023-06-14 22.66 22.87 22.20 22.40 1.0M
2023-06-13 22.52 22.98 22.00 22.74 1.9M
2023-06-12 23.64 23.64 22.08 22.75 3.8M
2023-06-09 23.95 24.00 22.95 23.49 1.0M
2023-06-08 24.13 24.45 23.73 23.95 0.5M
2023-06-07 24.78 24.78 24.10 24.13 0.4M
2023-06-06 25.15 25.24 24.36 24.57 0.7M
2023-06-05 26.15 26.40 24.68 25.05 1.4M
2023-06-02 25.00 26.43 25.00 26.15 1.1M
2023-06-01 25.24 25.81 24.88 25.14 0.9M
2023-05-31 25.93 26.01 25.25 25.36 0.5M
2023-05-30 26.40 26.40 25.62 26.12 0.7M
2023-05-29 25.95 26.60 25.53 26.40 1.5M
2023-05-26 25.58 26.15 25.41 25.69 0.6M
2023-05-25 26.10 26.30 25.25 25.89 1.1M
2023-05-24 27.08 27.08 25.60 25.98 1.0M
2023-05-23 27.34 27.34 26.52 26.66 0.5M
2023-05-22 27.10 27.30 26.70 26.97 0.4M
2023-05-19 27.65 27.65 26.80 26.95 0.3M
2023-05-18 27.30 27.51 27.14 27.19 0.4M
2023-05-17 27.17 27.77 26.90 27.30 0.6M
2023-05-16 28.10 28.44 27.33 27.58 0.9M
2023-05-15 26.36 29.36 25.83 28.35 2.7M
2023-05-12 26.99 26.99 25.82 26.25 0.4M
2023-05-11 26.60 27.42 26.41 26.72 0.5M
2023-05-10 26.60 27.17 25.45 27.10 0.7M
2023-05-09 26.99 26.99 25.40 25.56 0.7M
2023-05-08 26.35 27.41 26.35 26.99 0.6M
2023-05-05 27.74 27.74 26.82 27.04 0.7M
2023-05-04 27.99 27.99 27.06 27.38 0.7M
2023-04-28 27.47 28.34 26.82 27.77 1.3M
2023-04-27 26.22 27.97 25.45 27.65 1.3M
2023-04-26 25.40 28.01 25.40 26.37 1.5M
2023-04-25 24.90 25.84 24.45 25.01 0.7M
2023-04-24 24.85 25.74 24.27 25.26 0.8M
2023-04-21 25.99 26.43 24.61 24.64 1.0M
2023-04-20 26.42 26.42 25.52 25.87 0.5M
2023-04-19 26.06 26.39 25.83 26.02 0.7M
2023-04-18 26.82 26.98 25.62 25.98 1.2M
2023-04-17 27.80 27.81 26.60 26.80 1.0M
2023-04-14 26.74 28.27 26.51 27.80 1.3M
2023-04-13 26.72 27.80 26.42 26.85 1.5M
2023-04-12 25.98 27.25 25.07 27.18 1.6M
2023-04-11 25.68 26.26 25.50 25.79 0.9M
2023-04-10 26.31 26.31 25.46 25.94 1.2M
2023-04-07 25.39 26.89 25.32 26.25 1.1M
2023-04-06 25.58 25.60 25.07 25.32 0.6M
2023-04-04 26.00 26.30 25.00 25.52 1.4M
2023-04-03 26.04 26.45 25.78 26.10 0.8M
2023-03-31 25.68 26.15 25.66 25.88 0.5M
2023-03-30 26.00 26.56 25.73 25.94 0.6M
2023-03-29 25.70 26.39 25.50 25.82 1.6M
2023-03-28 26.44 26.99 25.72 25.78 1.4M
2023-03-27 27.14 27.48 26.40 26.82 1.7M
2023-03-24 27.80 28.07 26.99 27.20 1.1M
2023-03-23 27.26 27.85 27.22 27.55 0.7M
2023-03-22 27.51 28.27 27.25 27.66 1.0M
2023-03-21 27.29 27.87 26.78 27.79 0.6M
2023-03-20 28.09 28.49 26.80 27.30 2.6M
2023-03-17 29.58 29.58 27.45 28.02 1.2M
2023-03-16 29.23 30.19 28.60 28.94 0.7M
2023-03-15 30.00 30.80 29.22 29.30 0.4M
2023-03-14 30.40 30.43 29.50 29.95 0.7M
2023-03-13 29.62 30.96 29.62 30.20 0.6M
2023-03-10 31.27 31.43 29.82 29.92 0.9M
2023-03-09 31.75 31.85 31.00 31.48 0.6M
2023-03-08 31.18 31.99 31.18 31.79 0.3M
2023-03-07 31.55 32.81 31.05 31.18 0.8M
2023-03-06 31.85 31.99 30.38 31.58 1.0M
2023-03-03 31.75 32.19 30.55 31.21 1.0M
2023-03-02 32.38 32.68 31.20 31.75 1.0M
2023-03-01 32.95 32.98 31.88 32.46 0.9M
2023-02-28 31.95 33.68 31.92 32.60 1.6M
2023-02-27 31.06 32.24 31.06 31.84 1.2M
2023-02-24 31.81 32.00 31.10 31.50 1.2M
2023-02-23 33.00 33.00 31.63 31.93 1.7M
2023-02-22 32.08 35.01 30.95 33.80 5.0M
2023-02-21 30.84 32.85 30.28 32.49 2.4M
2023-02-20 30.00 31.24 29.23 30.84 1.2M
2023-02-17 30.30 31.25 29.91 30.20 1.2M
2023-02-16 29.07 31.65 28.50 30.72 3.1M
2023-02-15 28.03 29.58 27.75 29.07 2.3M
2023-02-14 30.19 30.64 27.91 28.03 3.2M
2023-02-13 30.00 30.72 29.28 30.20 1.3M
2023-02-10 30.50 30.60 29.37 30.00 0.7M
2023-02-09 29.56 30.00 29.12 29.58 0.5M
2023-02-08 29.92 30.30 29.13 29.56 0.6M
2023-02-07 30.12 30.50 29.48 29.82 1.1M
2023-02-06 30.43 30.85 29.24 30.12 1.1M
2023-02-03 29.50 30.00 29.05 29.82 0.9M
2023-02-02 30.11 31.17 29.30 29.93 1.6M
2023-02-01 28.07 30.26 27.54 30.11 2.2M
2023-01-31 27.07 28.27 26.48 27.86 1.2M
2023-01-30 27.92 28.49 26.91 27.08 1.1M
2023-01-20 28.10 28.52 27.62 27.98 0.5M
2023-01-19 27.80 28.68 27.39 28.19 0.5M
2023-01-18 27.47 28.40 27.40 27.82 0.7M
2023-01-17 27.36 28.43 26.74 27.80 0.8M
2023-01-16 26.56 27.59 26.30 27.13 0.7M
2023-01-13 26.65 26.88 26.08 26.27 0.4M
2023-01-12 26.37 26.69 26.02 26.37 0.5M
2023-01-11 27.30 27.30 26.11 26.30 1.1M
2023-01-10 27.75 27.77 27.05 27.43 0.9M
2023-01-09 26.72 28.87 26.68 27.72 2.0M
2023-01-06 26.74 27.14 26.51 26.61 1.2M
2023-01-05 25.35 27.41 25.35 27.14 1.7M
2023-01-04 26.09 26.09 25.02 25.54 0.8M
2023-01-03 25.04 26.18 24.60 25.62 1.5M