Anhui Zhongding Sealing Parts Co Ltd (000887)

000887
🏛️ 중국 →
25.63
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
2022-12-30 14.87 15.05 14.39 14.47 16.3M
2022-12-29 14.74 15.05 14.50 14.52 13.0M
2022-12-28 14.94 15.02 14.58 14.82 16.1M
2022-12-27 15.20 15.40 14.99 15.18 17.4M
2022-12-26 14.50 15.23 14.32 15.20 22.9M
2022-12-23 14.90 15.07 14.23 14.55 21.7M
2022-12-22 15.37 15.42 14.87 15.09 23.5M
2022-12-21 15.49 15.64 15.19 15.30 23.9M
2022-12-20 14.71 15.65 14.47 15.48 52.9M
2022-12-19 14.80 14.99 14.51 14.69 27.6M
2022-12-16 14.68 15.05 14.27 14.32 20.3M
2022-12-15 13.65 14.84 13.55 14.80 39.0M
2022-12-14 13.79 13.88 13.55 13.61 11.0M
2022-12-13 14.15 14.21 13.75 13.80 16.7M
2022-12-12 14.08 14.38 14.04 14.16 12.4M
2022-12-09 14.65 14.70 14.23 14.32 19.2M
2022-12-08 14.76 15.06 14.62 14.64 14.7M
2022-12-07 14.42 15.15 14.42 14.82 26.8M
2022-12-06 14.47 14.63 14.18 14.51 16.5M
2022-12-05 14.58 14.83 14.42 14.54 15.2M
2022-12-02 14.75 14.92 14.40 14.41 22.6M
2022-12-01 15.28 15.48 14.77 14.82 21.6M
2022-11-30 14.60 15.17 14.36 14.91 23.6M
2022-11-29 14.27 14.64 14.21 14.53 13.0M
2022-11-28 13.98 14.32 13.98 14.28 9.3M
2022-11-25 14.68 14.75 14.30 14.36 14.5M
2022-11-24 14.95 15.06 14.71 14.72 14.5M
2022-11-23 14.75 14.94 14.46 14.81 12.4M
2022-11-22 15.00 15.10 14.71 14.80 11.8M
2022-11-21 14.55 15.22 14.49 15.13 21.5M
2022-11-18 14.95 15.18 14.66 14.80 17.3M
2022-11-17 15.39 15.39 14.78 14.99 22.8M
2022-11-16 16.00 16.31 15.40 15.49 26.5M
2022-11-15 15.40 16.10 15.26 16.10 22.0M
2022-11-14 15.78 15.88 15.35 15.47 16.1M
2022-11-11 16.29 16.43 15.71 15.77 22.4M
2022-11-10 16.04 16.13 15.60 15.82 19.0M
2022-11-09 16.25 16.61 16.08 16.19 16.7M
2022-11-08 16.42 16.48 16.01 16.24 15.8M
2022-11-07 16.63 16.85 16.36 16.42 19.3M
2022-11-04 16.11 16.80 16.11 16.63 30.5M
2022-11-03 15.92 16.42 15.86 16.10 27.4M
2022-11-02 15.32 16.32 15.15 16.10 39.2M
2022-11-01 14.72 15.37 14.52 15.31 32.0M
2022-10-31 13.93 15.03 13.93 14.70 35.4M
2022-10-28 15.53 15.60 13.91 14.00 42.9M
2022-10-27 15.90 16.06 15.39 15.45 34.8M
2022-10-26 15.97 16.19 15.58 15.90 43.9M
2022-10-25 14.60 15.90 14.33 15.90 40.0M
2022-10-24 14.60 15.06 14.32 14.45 19.3M
2022-10-21 14.77 14.98 14.57 14.60 12.3M
2022-10-20 14.80 15.00 14.30 14.71 19.3M
2022-10-19 15.10 15.46 14.94 15.10 17.2M
2022-10-18 15.36 15.59 14.99 15.18 24.0M
2022-10-17 15.05 15.25 14.65 14.96 19.6M
2022-10-14 14.94 15.35 14.72 15.20 18.7M
2022-10-13 14.71 15.29 14.60 14.76 20.2M
2022-10-12 14.07 14.82 13.72 14.82 21.8M
2022-10-11 13.60 14.19 13.57 14.02 18.3M
2022-10-10 14.00 14.00 13.40 13.48 21.7M
2022-09-30 14.67 14.67 14.01 14.01 15.4M
2022-09-29 14.60 14.93 14.39 14.60 20.7M
2022-09-28 15.00 15.06 14.25 14.29 20.0M
2022-09-27 15.36 15.42 14.74 15.06 18.8M
2022-09-26 15.00 15.50 14.53 15.07 17.7M
2022-09-23 15.34 15.50 14.76 15.03 14.4M
2022-09-22 15.20 15.67 15.06 15.35 14.4M
2022-09-21 15.37 15.55 14.95 15.40 17.8M
2022-09-20 15.13 15.78 15.13 15.48 19.3M
2022-09-19 15.14 15.45 14.89 15.02 20.4M
2022-09-16 15.66 15.94 15.15 15.27 20.6M
2022-09-15 16.95 16.97 15.32 15.59 34.2M
2022-09-14 17.00 17.38 16.60 16.87 20.9M
2022-09-13 17.14 17.46 17.08 17.34 13.0M
2022-09-09 17.22 17.40 16.87 17.14 14.3M
2022-09-08 17.36 17.57 17.05 17.18 18.5M
2022-09-07 16.45 17.57 16.38 17.23 34.4M
2022-09-06 16.01 16.76 15.87 16.59 28.3M
2022-09-05 16.23 16.30 15.68 15.94 25.2M
2022-09-02 16.44 16.68 15.92 16.26 18.0M
2022-09-01 16.50 16.57 16.01 16.16 21.6M
2022-08-31 17.40 17.66 16.20 16.31 47.9M
2022-08-30 17.76 18.28 17.42 17.55 25.9M
2022-08-29 17.55 18.20 17.49 18.06 15.3M
2022-08-26 18.07 18.50 17.70 17.91 23.0M
2022-08-25 18.34 18.50 17.53 17.92 30.0M
2022-08-24 19.45 19.50 18.13 18.34 37.3M
2022-08-23 19.41 20.00 19.40 19.50 27.6M
2022-08-22 18.68 19.40 18.51 19.30 27.9M
2022-08-19 20.58 20.61 18.85 18.86 45.8M
2022-08-18 20.22 21.05 20.14 20.39 32.2M
2022-08-17 20.22 20.43 19.66 20.22 29.5M
2022-08-16 19.65 20.72 19.48 20.22 37.3M
2022-08-15 19.41 20.10 19.21 19.58 24.2M
2022-08-12 19.93 20.30 19.45 19.48 24.9M
2022-08-11 20.60 20.60 19.58 19.95 41.6M
2022-08-10 21.19 21.30 20.03 20.35 38.1M
2022-08-09 20.97 21.39 20.68 20.83 24.4M
2022-08-08 20.52 21.30 19.60 21.05 35.4M
2022-08-05 20.45 21.35 20.25 20.52 34.7M
2022-08-04 20.61 20.77 19.80 20.46 33.4M
2022-08-03 21.41 22.37 20.25 20.62 47.1M
2022-08-02 21.56 21.76 20.91 21.41 36.6M
2022-08-01 22.56 22.93 21.08 21.92 47.2M
2022-07-29 21.80 22.80 21.51 22.58 44.1M
2022-07-28 22.20 22.46 21.68 21.84 35.4M
2022-07-27 20.50 22.18 20.39 22.11 49.2M
2022-07-26 20.49 20.78 19.98 20.48 25.8M
2022-07-25 20.81 21.10 20.22 20.49 27.0M
2022-07-22 21.39 21.75 20.65 20.90 37.4M
2022-07-21 21.10 22.38 20.71 21.35 48.0M
2022-07-20 20.49 21.44 19.97 21.20 40.2M
2022-07-19 20.09 21.40 20.00 20.50 55.9M
2022-07-18 20.26 20.53 19.12 20.09 48.5M
2022-07-15 19.47 20.55 19.37 19.94 53.8M
2022-07-14 17.94 19.36 17.84 19.30 47.5M
2022-07-13 18.50 18.60 17.38 18.00 43.7M
2022-07-12 18.33 19.25 18.28 18.61 38.9M
2022-07-11 18.14 18.67 17.72 18.47 28.7M
2022-07-08 20.02 20.20 18.31 18.40 47.8M
2022-07-07 18.85 19.87 18.68 19.50 42.5M
2022-07-06 18.64 19.50 18.24 18.78 35.5M
2022-07-05 18.92 19.25 18.03 18.42 26.8M
2022-07-04 18.48 19.45 18.01 18.92 38.5M
2022-07-01 18.10 18.75 17.26 18.48 45.1M
2022-06-30 18.26 18.72 17.88 18.24 37.9M
2022-06-29 19.59 19.83 18.11 18.15 54.4M
2022-06-28 19.66 20.33 19.02 20.02 51.0M
2022-06-27 20.35 20.50 19.78 19.86 38.3M
2022-06-24 19.90 20.69 19.63 20.20 47.5M
2022-06-23 18.21 19.90 18.21 19.90 66.0M
2022-06-22 18.60 19.15 18.04 18.09 42.4M
2022-06-21 18.65 18.76 18.00 18.20 34.9M
2022-06-20 19.00 19.57 18.56 18.78 37.5M
2022-06-17 18.01 19.50 17.73 19.20 38.6M
2022-06-16 18.41 18.81 18.15 18.48 28.6M
2022-06-15 19.05 19.40 18.11 18.43 58.4M
2022-06-14 17.45 19.08 17.15 18.85 60.1M
2022-06-13 17.33 17.98 17.08 17.72 67.1M
2022-06-10 15.82 17.09 15.71 17.09 42.6M
2022-06-09 16.60 16.60 15.50 15.54 35.5M
2022-06-08 16.09 16.80 15.70 16.69 39.8M
2022-06-07 16.43 16.80 15.89 16.03 35.3M
2022-06-06 16.26 16.87 15.90 16.60 48.4M
2022-06-02 14.81 16.08 14.75 15.90 42.6M
2022-06-01 14.76 15.37 14.70 14.88 26.5M
2022-05-31 14.78 14.90 14.42 14.68 21.7M
2022-05-30 14.34 14.86 14.12 14.79 25.4M
2022-05-27 14.15 14.60 13.89 14.20 17.9M
2022-05-26 14.18 14.30 13.71 14.16 20.7M
2022-05-25 14.20 14.51 13.58 14.37 30.3M
2022-05-24 15.09 15.60 13.99 14.03 49.4M
2022-05-23 14.38 14.96 14.21 14.73 32.7M
2022-05-20 14.19 14.40 13.92 14.20 19.5M
2022-05-19 13.78 14.12 13.70 14.11 22.7M
2022-05-18 13.90 14.34 13.77 13.98 31.1M
2022-05-17 13.52 14.06 13.51 13.86 26.7M
2022-05-16 14.09 14.20 13.56 13.60 31.6M
2022-05-13 13.53 14.05 13.25 14.05 38.0M
2022-05-12 13.26 13.46 13.06 13.26 24.7M
2022-05-11 12.71 13.87 12.65 13.26 50.3M
2022-05-10 11.70 12.74 11.59 12.61 33.3M
2022-05-09 12.15 12.23 11.84 11.96 23.2M
2022-05-06 12.40 12.88 12.12 12.33 36.5M
2022-05-05 12.20 12.56 11.82 12.45 32.2M
2022-04-29 11.20 12.00 11.14 11.88 23.2M
2022-04-28 11.31 11.54 10.96 11.11 19.4M
2022-04-27 10.42 11.51 10.40 11.42 28.8M
2022-04-26 11.19 11.30 10.57 10.69 29.6M
2022-04-25 12.07 12.14 11.15 11.16 36.7M
2022-04-22 12.83 12.87 12.37 12.39 17.5M
2022-04-21 13.32 13.55 12.76 12.89 20.5M
2022-04-20 13.58 14.01 13.30 13.42 23.0M
2022-04-19 14.00 14.20 13.49 13.65 33.4M
2022-04-18 13.70 14.25 13.41 14.07 39.0M
2022-04-15 13.09 14.26 12.45 13.88 44.9M
2022-04-14 13.00 13.33 12.93 13.03 18.5M
2022-04-13 13.06 13.13 12.71 12.79 16.3M
2022-04-12 12.84 13.29 12.61 13.23 25.8M
2022-04-11 13.51 13.60 12.68 12.83 34.5M
2022-04-08 14.04 14.20 13.48 13.76 28.5M
2022-04-07 14.37 14.66 14.08 14.09 18.2M
2022-04-06 14.86 14.89 14.22 14.38 24.4M
2022-04-01 14.78 15.24 14.72 14.89 20.0M
2022-03-31 15.58 15.59 14.88 15.01 21.7M
2022-03-30 14.59 15.86 14.58 15.68 37.2M
2022-03-29 14.76 15.08 14.31 14.46 20.7M
2022-03-28 15.00 15.17 14.62 14.76 23.6M
2022-03-25 15.55 15.68 15.07 15.10 20.4M
2022-03-24 15.80 15.86 15.35 15.59 25.3M
2022-03-23 16.00 16.42 15.70 15.95 22.5M
2022-03-22 16.02 16.10 15.70 15.85 26.7M
2022-03-21 16.32 16.50 15.85 16.19 24.4M
2022-03-18 16.46 16.68 16.03 16.23 27.3M
2022-03-17 16.40 17.08 15.94 16.60 42.8M
2022-03-16 15.40 16.06 14.72 15.98 31.2M
2022-03-15 15.51 15.91 14.99 15.00 30.8M
2022-03-14 15.98 15.98 15.60 15.65 25.5M
2022-03-11 15.95 16.36 15.77 16.30 25.6M
2022-03-10 16.61 16.95 16.24 16.36 40.9M
2022-03-09 15.65 16.16 15.24 15.99 42.8M
2022-03-08 15.60 15.88 15.28 15.43 36.2M
2022-03-07 15.78 15.93 15.25 15.44 41.5M
2022-03-04 17.18 17.18 15.89 16.09 89.8M
2022-03-03 19.63 19.74 17.63 17.63 72.3M
2022-03-02 19.91 20.09 19.53 19.59 22.1M
2022-03-01 20.66 21.16 20.08 20.22 22.3M
2022-02-28 20.38 20.53 19.60 20.41 27.1M
2022-02-25 20.48 21.04 20.00 20.14 33.0M
2022-02-24 19.90 20.53 19.18 19.65 41.2M
2022-02-23 18.95 20.23 18.88 20.02 50.7M
2022-02-22 19.03 19.08 18.43 18.96 29.7M
2022-02-21 19.22 19.43 18.70 19.12 23.7M
2022-02-18 19.20 19.72 19.15 19.26 24.5M
2022-02-17 19.70 20.07 19.04 19.69 35.0M
2022-02-16 19.55 19.90 19.10 19.58 36.4M
2022-02-15 18.46 19.50 18.00 19.40 51.3M
2022-02-14 18.00 18.70 17.86 18.00 29.4M
2022-02-11 19.15 19.36 18.17 18.28 30.9M
2022-02-10 19.20 19.70 19.02 19.26 28.6M
2022-02-09 18.12 19.32 17.60 19.22 51.1M
2022-02-08 19.43 19.44 17.31 18.03 60.8M
2022-02-07 20.45 20.71 18.96 19.10 31.7M
2022-01-28 21.37 21.48 19.75 19.85 32.6M
2022-01-27 22.46 22.67 20.83 21.01 36.3M
2022-01-26 22.77 23.12 22.21 22.51 25.8M
2022-01-25 23.00 23.43 22.46 22.85 31.2M
2022-01-24 22.05 23.69 21.81 23.24 31.1M
2022-01-21 22.88 23.42 22.43 22.67 27.1M
2022-01-20 24.16 24.40 22.63 22.88 44.4M
2022-01-19 25.77 25.78 24.29 24.82 31.9M
2022-01-18 25.60 26.06 25.00 25.68 30.9M
2022-01-17 24.06 26.29 23.87 25.63 47.9M
2022-01-14 22.31 24.66 22.12 24.40 47.8M
2022-01-13 22.53 23.24 21.72 22.42 33.0M
2022-01-12 21.05 22.51 20.56 22.25 29.4M
2022-01-11 21.57 21.82 20.80 20.90 21.9M
2022-01-10 20.70 22.05 20.03 21.66 29.3M
2022-01-07 20.70 21.36 20.22 20.78 24.6M
2022-01-06 19.97 20.99 19.51 20.70 26.2M
2022-01-05 20.49 20.67 19.80 19.97 27.3M
2022-01-04 21.97 22.05 20.30 20.48 31.2M