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
2023-12-29 12.26 12.45 12.20 12.37 12.2M
2023-12-28 12.06 12.33 12.01 12.25 11.0M
2023-12-27 12.08 12.11 11.97 12.06 5.3M
2023-12-26 12.22 12.22 11.95 12.00 7.6M
2023-12-25 11.97 12.28 11.96 12.24 10.3M
2023-12-22 12.07 12.11 11.92 11.99 7.9M
2023-12-21 11.96 12.18 11.86 12.07 9.7M
2023-12-20 12.27 12.31 11.94 11.95 9.7M
2023-12-19 12.28 12.30 12.16 12.27 6.8M
2023-12-18 12.42 12.43 12.23 12.28 9.2M
2023-12-15 12.58 12.64 12.42 12.47 7.1M
2023-12-14 12.57 12.69 12.48 12.49 6.8M
2023-12-13 12.71 12.71 12.50 12.50 9.8M
2023-12-12 12.67 12.79 12.53 12.75 10.3M
2023-12-11 12.29 12.71 12.11 12.70 15.3M
2023-12-08 12.51 12.69 12.30 12.31 11.6M
2023-12-07 12.64 12.69 12.39 12.57 12.2M
2023-12-06 12.60 12.80 12.55 12.64 10.0M
2023-12-05 12.91 12.95 12.60 12.60 16.1M
2023-12-04 13.07 13.17 12.91 12.96 12.8M
2023-12-01 13.26 13.29 12.85 13.04 19.1M
2023-11-30 13.33 13.43 13.08 13.26 22.4M
2023-11-29 13.40 13.55 13.32 13.39 23.3M
2023-11-28 13.10 13.50 12.98 13.47 33.4M
2023-11-27 13.21 13.34 12.75 13.16 28.4M
2023-11-24 13.22 13.30 13.03 13.14 26.0M
2023-11-23 12.58 13.33 12.58 13.23 39.3M
2023-11-22 12.80 12.87 12.58 12.59 13.0M
2023-11-21 13.08 13.13 12.87 12.90 12.6M
2023-11-20 12.92 13.04 12.82 13.00 15.4M
2023-11-17 12.71 12.94 12.66 12.92 15.3M
2023-11-16 12.82 12.91 12.72 12.74 14.8M
2023-11-15 12.81 12.90 12.69 12.88 14.2M
2023-11-14 12.61 12.78 12.59 12.68 11.1M
2023-11-13 12.64 12.75 12.50 12.61 10.4M
2023-11-10 12.62 12.71 12.53 12.59 9.3M
2023-11-09 12.75 12.88 12.59 12.67 14.6M
2023-11-08 12.89 12.92 12.66 12.78 14.7M
2023-11-07 12.87 13.07 12.84 12.90 15.6M
2023-11-06 12.89 12.96 12.74 12.94 19.6M
2023-11-03 12.75 12.88 12.64 12.84 18.4M
2023-11-02 12.80 12.88 12.63 12.67 16.4M
2023-11-01 12.90 12.94 12.71 12.76 24.2M
2023-10-31 12.73 12.99 12.72 12.89 41.6M
2023-10-30 12.30 12.59 12.18 12.49 22.6M
2023-10-27 12.15 12.52 12.13 12.37 21.1M
2023-10-26 11.72 12.20 11.55 12.17 17.9M
2023-10-25 11.58 11.90 11.55 11.79 16.0M
2023-10-24 11.52 11.62 11.29 11.46 13.6M
2023-10-23 11.81 11.82 11.39 11.47 13.0M
2023-10-20 11.80 12.10 11.73 11.81 13.3M
2023-10-19 12.20 12.21 11.82 11.83 16.3M
2023-10-18 12.29 12.45 12.12 12.28 11.9M
2023-10-17 12.54 12.54 12.18 12.28 12.1M
2023-10-16 12.58 12.64 12.41 12.49 12.0M
2023-10-13 12.51 12.68 12.47 12.57 14.5M
2023-10-12 12.45 12.71 12.43 12.54 23.2M
2023-10-11 12.56 12.62 12.32 12.40 13.0M
2023-10-10 12.52 12.56 12.28 12.42 16.5M
2023-10-09 12.33 12.67 12.29 12.55 28.9M
2023-09-28 11.91 12.20 11.91 12.08 12.1M
2023-09-27 11.95 12.02 11.85 11.90 7.9M
2023-09-26 11.94 12.02 11.83 11.90 5.7M
2023-09-25 12.05 12.18 11.92 12.00 7.6M
2023-09-22 11.75 12.05 11.69 12.02 10.8M
2023-09-21 11.84 11.98 11.65 11.73 10.3M
2023-09-20 12.05 12.15 11.89 11.90 8.4M
2023-09-19 12.14 12.15 11.86 12.11 12.7M
2023-09-18 11.76 12.35 11.71 12.14 22.8M
2023-09-15 11.89 11.94 11.72 11.81 9.5M
2023-09-14 12.02 12.07 11.76 11.83 12.3M
2023-09-13 12.38 12.38 11.94 12.04 13.6M
2023-09-12 12.37 12.50 12.24 12.39 11.0M
2023-09-11 11.99 12.35 11.91 12.32 14.4M
2023-09-08 12.00 12.08 11.86 11.97 8.3M
2023-09-07 12.35 12.36 11.92 12.05 16.4M
2023-09-06 12.33 12.46 12.25 12.41 10.0M
2023-09-05 12.43 12.54 12.30 12.38 9.7M
2023-09-04 12.27 12.53 12.16 12.48 15.6M
2023-09-01 12.12 12.24 12.03 12.15 8.8M
2023-08-31 12.20 12.29 12.04 12.07 12.5M
2023-08-30 12.06 12.11 11.95 12.08 13.3M
2023-08-29 11.43 12.04 11.39 12.00 16.7M
2023-08-28 12.03 12.15 11.40 11.47 14.6M
2023-08-25 11.64 11.76 11.41 11.48 11.0M
2023-08-24 11.69 11.85 11.56 11.71 8.1M
2023-08-23 11.87 11.87 11.61 11.66 9.0M
2023-08-22 12.00 12.03 11.68 11.95 11.3M
2023-08-21 11.90 12.06 11.84 11.84 8.5M
2023-08-18 12.20 12.30 11.87 11.87 11.3M
2023-08-17 11.92 12.32 11.82 12.20 11.6M
2023-08-16 12.15 12.21 11.96 11.97 9.6M
2023-08-15 12.34 12.46 12.11 12.22 10.9M
2023-08-14 12.63 12.63 12.17 12.37 19.5M
2023-08-11 13.11 13.12 12.70 12.70 13.7M
2023-08-10 13.10 13.19 12.95 13.03 10.0M
2023-08-09 13.28 13.33 13.00 13.14 11.5M
2023-08-08 13.50 13.66 13.31 13.36 12.4M
2023-08-07 13.50 13.75 13.43 13.55 14.1M
2023-08-04 13.24 13.70 13.23 13.56 31.7M
2023-08-03 13.30 13.40 13.16 13.20 15.3M
2023-08-02 13.45 13.79 13.37 13.43 24.3M
2023-08-01 13.42 13.57 13.27 13.32 15.8M
2023-07-31 13.42 13.79 13.38 13.52 22.9M
2023-07-28 12.98 13.42 12.79 13.35 26.8M
2023-07-27 13.22 13.56 13.02 13.05 19.5M
2023-07-26 13.44 13.44 12.99 13.02 17.0M
2023-07-25 12.75 13.64 12.75 13.42 36.0M
2023-07-24 12.53 12.74 12.43 12.61 8.6M
2023-07-21 12.69 12.74 12.50 12.55 11.1M
2023-07-20 13.05 13.16 12.71 12.71 13.6M
2023-07-19 13.01 13.16 12.91 13.06 13.0M
2023-07-18 12.85 13.21 12.60 13.07 26.1M
2023-07-17 13.30 13.30 12.53 12.77 40.2M
2023-07-14 13.65 13.65 13.27 13.33 25.1M
2023-07-13 13.70 13.80 13.51 13.70 26.3M
2023-07-12 13.79 14.06 13.69 13.71 39.2M
2023-07-11 13.31 13.89 13.16 13.80 36.5M
2023-07-10 13.45 13.59 13.26 13.31 18.6M
2023-07-07 13.45 13.65 13.36 13.41 22.9M
2023-07-06 13.34 13.66 13.26 13.48 25.5M
2023-07-05 13.65 13.87 13.46 13.51 39.1M
2023-07-04 13.08 13.70 12.98 13.57 49.6M
2023-07-03 13.16 13.29 12.92 12.97 20.2M
2023-06-30 12.92 13.19 12.85 13.09 15.5M
2023-06-29 12.87 13.09 12.87 12.96 12.5M
2023-06-28 12.87 13.05 12.61 12.98 13.9M
2023-06-27 12.89 13.00 12.76 12.87 15.0M
2023-06-26 13.15 13.34 12.85 12.86 24.4M
2023-06-21 13.23 13.42 13.03 13.18 27.0M
2023-06-20 12.84 13.38 12.80 13.20 35.6M
2023-06-19 12.83 13.12 12.83 12.88 20.5M
2023-06-16 13.09 13.15 12.90 13.01 18.9M
2023-06-15 12.92 13.15 12.74 13.04 24.8M
2023-06-14 12.90 13.01 12.77 12.82 16.3M
2023-06-13 12.98 13.11 12.76 12.85 25.1M
2023-06-12 12.05 13.04 12.05 12.91 46.9M
2023-06-09 12.06 12.33 11.93 12.11 12.3M
2023-06-08 11.99 12.12 11.87 11.90 10.2M
2023-06-07 12.39 12.40 11.99 12.02 14.9M
2023-06-06 12.70 12.76 12.26 12.29 16.6M
2023-06-05 12.78 12.94 12.45 12.75 26.1M
2023-06-02 12.05 12.47 12.05 12.45 17.1M
2023-06-01 12.02 12.17 11.92 12.04 8.7M
2023-05-31 12.21 12.27 12.02 12.04 11.2M
2023-05-30 12.16 12.52 12.14 12.28 12.0M
2023-05-29 12.58 12.64 12.13 12.18 17.2M
2023-05-26 12.27 12.62 12.02 12.56 19.6M
2023-05-25 12.27 12.33 12.05 12.22 14.4M
2023-05-24 12.40 12.47 12.28 12.31 7.7M
2023-05-23 12.45 12.59 12.37 12.40 8.2M
2023-05-22 12.35 12.56 12.24 12.48 10.2M
2023-05-19 12.43 12.45 12.28 12.36 7.5M
2023-05-18 12.50 12.59 12.39 12.43 9.8M
2023-05-17 12.44 12.59 12.37 12.50 8.4M
2023-05-16 12.53 12.55 12.36 12.47 9.2M
2023-05-15 12.42 12.51 12.25 12.48 12.3M
2023-05-12 12.51 12.63 12.31 12.33 12.9M
2023-05-11 12.49 12.65 12.33 12.60 20.4M
2023-05-10 11.88 12.62 11.83 12.55 31.8M
2023-05-09 12.10 12.19 11.83 11.88 16.7M
2023-05-08 12.19 12.35 12.08 12.13 12.8M
2023-05-05 12.19 12.25 12.00 12.07 14.6M
2023-05-04 11.88 12.23 11.83 12.21 26.1M
2023-04-28 11.75 11.86 11.61 11.68 12.1M
2023-04-27 11.56 11.88 11.52 11.69 15.7M
2023-04-26 11.30 11.76 11.27 11.57 16.2M
2023-04-25 11.58 11.62 11.11 11.30 16.0M
2023-04-24 11.35 11.88 11.23 11.64 19.7M
2023-04-21 11.78 11.85 11.35 11.35 19.2M
2023-04-20 12.20 12.25 11.65 11.80 29.3M
2023-04-19 12.52 12.53 12.22 12.23 15.4M
2023-04-18 12.43 12.60 12.36 12.54 13.2M
2023-04-17 12.40 12.54 12.37 12.43 11.0M
2023-04-14 12.23 12.52 12.18 12.37 16.6M
2023-04-13 12.31 12.40 12.17 12.23 15.8M
2023-04-12 12.31 12.57 12.30 12.31 16.2M
2023-04-11 12.75 12.94 12.27 12.31 25.9M
2023-04-10 12.41 12.52 12.34 12.46 9.8M
2023-04-07 12.20 12.47 12.17 12.40 10.8M
2023-04-06 12.35 12.35 12.11 12.21 15.3M
2023-04-04 12.69 12.72 12.33 12.40 18.3M
2023-04-03 12.72 12.73 12.57 12.69 14.1M
2023-03-31 12.65 12.82 12.63 12.71 11.7M
2023-03-30 12.60 12.68 12.46 12.68 12.3M
2023-03-29 12.64 12.84 12.56 12.56 17.8M
2023-03-28 12.70 12.74 12.56 12.64 11.7M
2023-03-27 12.61 12.75 12.56 12.69 12.6M
2023-03-24 12.61 12.74 12.52 12.61 12.5M
2023-03-23 12.58 12.63 12.47 12.59 12.2M
2023-03-22 12.85 12.92 12.52 12.59 19.2M
2023-03-21 12.43 12.73 12.34 12.69 20.5M
2023-03-20 12.31 12.46 12.12 12.40 14.0M
2023-03-17 12.52 12.55 12.23 12.29 17.0M
2023-03-16 12.66 12.77 12.33 12.39 17.4M
2023-03-15 12.79 13.03 12.66 12.68 16.3M
2023-03-14 13.22 13.25 12.34 12.70 41.4M
2023-03-13 13.36 13.48 13.02 13.16 21.1M
2023-03-10 14.01 14.07 13.44 13.51 23.0M
2023-03-09 14.25 14.29 14.07 14.08 7.0M
2023-03-08 14.10 14.28 14.05 14.25 9.9M
2023-03-07 14.36 14.47 14.16 14.17 10.9M
2023-03-06 14.55 14.60 14.25 14.38 15.9M
2023-03-03 14.66 14.69 14.50 14.57 7.5M
2023-03-02 14.85 14.90 14.58 14.61 12.4M
2023-03-01 14.69 14.87 14.62 14.82 12.7M
2023-02-28 14.75 14.83 14.53 14.68 8.8M
2023-02-27 14.62 14.75 14.52 14.55 10.1M
2023-02-24 14.97 14.97 14.67 14.71 11.6M
2023-02-23 14.78 15.06 14.77 14.96 13.8M
2023-02-22 14.84 14.97 14.76 14.80 11.3M
2023-02-21 14.79 15.07 14.76 14.89 15.8M
2023-02-20 14.71 14.83 14.40 14.76 19.7M
2023-02-17 14.88 14.96 14.65 14.69 12.0M
2023-02-16 15.22 15.31 14.75 14.88 20.0M
2023-02-15 15.32 15.50 15.13 15.20 18.5M
2023-02-14 15.42 15.46 15.24 15.28 16.5M
2023-02-13 15.33 15.46 15.20 15.42 19.3M
2023-02-10 15.45 15.52 15.17 15.34 20.8M
2023-02-09 15.87 16.07 15.32 15.53 39.5M
2023-02-08 16.00 16.10 15.75 15.87 11.6M
2023-02-07 15.80 16.10 15.67 16.06 15.7M
2023-02-06 15.98 15.99 15.70 15.81 13.2M
2023-02-03 16.49 16.52 15.80 16.03 21.6M
2023-02-02 16.52 16.70 16.37 16.52 18.8M
2023-02-01 16.15 16.70 16.14 16.48 17.0M
2023-01-31 16.13 16.36 15.89 16.20 15.5M
2023-01-30 16.18 16.94 16.10 16.12 28.3M
2023-01-20 15.68 15.86 15.50 15.76 12.7M
2023-01-19 15.70 15.78 15.40 15.66 16.8M
2023-01-18 15.82 15.95 15.69 15.80 8.8M
2023-01-17 15.79 16.01 15.63 15.74 13.6M
2023-01-16 15.57 16.07 15.39 15.86 23.4M
2023-01-13 15.60 15.69 15.27 15.45 12.3M
2023-01-12 15.41 15.75 15.37 15.52 20.9M
2023-01-11 15.34 15.72 15.12 15.36 19.9M
2023-01-10 15.30 15.59 15.01 15.46 21.9M
2023-01-09 15.45 15.69 15.25 15.28 17.3M
2023-01-06 15.51 15.56 15.20 15.42 21.9M
2023-01-05 14.52 15.45 14.46 15.27 41.4M
2023-01-04 14.70 14.74 14.30 14.39 17.5M
2023-01-03 14.47 14.88 14.15 14.81 17.0M