Baotou Tianhe Magnetics Technology (603072)

603072
🏛️ 중국 →
47.20
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 46.51 46.86 46.02 46.82 220.5K
09:35 46.82 47.08 46.80 46.93 198.6K
09:40 46.91 47.00 46.87 46.87 115.9K
09:45 46.89 46.98 46.86 46.95 94.8K
09:50 46.94 46.94 46.86 46.88 46.3K
09:55 46.89 46.89 46.71 46.78 63.7K
10:00 46.78 46.78 46.64 46.70 53.8K
10:05 46.70 46.87 46.65 46.85 135.9K
10:10 46.87 46.90 46.81 46.84 73.0K
10:15 46.84 46.89 46.82 46.88 27.5K
10:20 46.88 46.95 46.88 46.93 45.8K
10:25 46.93 47.19 46.89 47.19 186.0K
10:30 47.19 47.20 47.06 47.12 73.4K
10:35 47.13 47.16 47.13 47.13 50.8K
10:40 47.15 47.21 47.08 47.20 77.8K
10:45 47.22 47.40 47.20 47.29 95.5K
10:50 47.29 47.32 47.25 47.31 31.2K
10:55 47.31 47.41 47.30 47.41 62.6K
11:00 47.43 47.49 47.38 47.46 85.2K
11:05 47.46 47.46 47.31 47.34 44.3K
11:10 47.32 47.45 47.32 47.45 21.0K
11:15 47.44 47.45 47.39 47.39 27.7K
11:20 47.40 47.46 47.37 47.39 67.3K
11:25 47.40 47.59 47.40 47.59 93.7K
13:00 47.59 47.60 47.38 47.40 73.0K
13:05 47.40 47.42 47.26 47.40 71.3K
13:10 47.41 47.50 47.33 47.33 32.7K
13:15 47.34 47.39 47.33 47.36 25.6K
13:20 47.35 47.36 47.32 47.32 30.3K
13:25 47.33 47.36 47.30 47.30 44.9K
13:30 47.30 47.39 47.30 47.37 45.9K
13:35 47.37 47.44 47.37 47.43 22.9K
13:40 47.42 47.48 47.42 47.47 37.1K
13:45 47.48 47.53 47.43 47.44 29.1K
13:50 47.44 47.52 47.36 47.45 72.0K
13:55 47.50 47.50 47.38 47.38 24.9K
14:00 47.42 47.48 47.41 47.44 40.6K
14:05 47.44 47.44 47.41 47.41 20.8K
14:10 47.43 47.44 47.40 47.44 33.9K
14:15 47.44 47.46 47.43 47.45 57.3K
14:20 47.46 47.46 47.43 47.45 21.8K
14:25 47.46 47.46 47.32 47.32 45.9K
14:30 47.32 47.40 47.32 47.38 24.6K
14:35 47.39 47.40 47.36 47.37 33.8K
14:40 47.37 47.40 47.36 47.39 37.4K
14:45 47.39 47.40 47.37 47.39 57.6K
14:50 47.37 47.39 47.36 47.38 61.3K
14:55 47.37 47.38 47.36 47.36 44.3K
날짜 시가 고가 저가 종가 거래량
2025-09-30 46.99 47.73 46.82 47.20 2.8M
2025-09-29 46.59 46.94 46.25 46.79 2.2M
2025-09-26 47.37 47.75 46.52 46.59 2.7M
2025-09-25 47.45 47.80 47.11 47.34 2.6M
2025-09-24 46.56 47.60 46.02 47.37 3.0M
2025-09-23 48.47 48.47 46.00 46.61 4.2M
2025-09-22 48.00 48.58 47.75 48.57 2.7M
2025-09-19 49.45 49.67 48.02 48.22 5.2M
2025-09-18 50.55 50.78 49.63 49.93 4.9M
2025-09-17 50.45 50.85 50.16 50.55 3.0M
2025-09-16 50.95 50.95 50.03 50.70 3.4M
2025-09-15 51.40 51.43 50.73 51.00 2.9M
2025-09-12 50.88 51.70 50.61 51.18 4.6M
2025-09-11 50.02 50.93 49.58 50.87 4.2M
2025-09-10 49.83 50.59 49.83 50.02 2.8M
2025-09-09 51.25 51.46 49.92 50.29 5.2M
2025-09-08 51.60 51.96 51.00 51.46 4.6M
2025-09-05 50.25 51.58 49.88 51.56 5.2M
2025-09-04 51.44 52.40 49.32 50.20 7.4M
2025-09-03 54.54 54.76 51.11 51.44 8.6M
2025-09-02 56.62 56.63 54.00 54.54 9.7M
2025-09-01 57.00 58.03 56.21 56.62 11.6M
2025-08-29 55.59 57.99 55.58 56.10 11.2M
2025-08-28 56.32 57.98 54.95 56.47 13.8M
2025-08-27 56.65 58.53 55.80 57.41 15.6M
2025-08-26 57.80 57.80 56.20 56.50 12.2M
2025-08-25 55.81 58.98 55.58 57.86 19.1M
2025-08-22 54.43 56.88 54.13 55.30 14.8M
2025-08-21 53.80 55.80 53.70 54.15 8.8M
2025-08-20 54.10 55.55 53.80 54.50 8.6M
2025-08-19 53.99 54.98 53.60 54.18 10.8M
2025-08-18 52.50 54.30 52.29 53.98 12.1M
2025-08-15 51.80 52.45 51.76 52.32 4.4M
2025-08-14 52.19 52.55 51.61 51.79 4.9M
2025-08-13 52.24 52.65 52.07 52.44 4.4M
2025-08-12 52.80 52.97 52.01 52.21 4.9M
2025-08-11 52.80 53.44 52.57 53.00 4.8M
2025-08-08 53.60 53.70 52.80 53.01 6.5M
2025-08-07 52.24 55.00 51.37 54.20 13.7M
2025-08-06 52.26 52.30 51.65 52.23 3.6M
2025-08-05 51.99 52.30 51.75 52.00 3.3M
2025-08-04 51.23 51.85 51.05 51.80 2.7M
2025-08-01 52.50 52.55 51.32 51.48 4.2M
2025-07-31 52.03 52.75 51.88 52.22 4.4M
2025-07-30 53.99 54.05 52.00 52.41 8.6M
2025-07-29 54.78 54.78 53.60 54.08 6.6M
2025-07-28 54.31 55.30 53.79 54.75 8.1M
2025-07-25 54.88 54.88 53.71 54.40 9.7M
2025-07-24 53.19 55.37 53.02 54.90 15.0M
2025-07-23 53.60 54.08 52.86 53.02 6.6M
2025-07-22 54.15 54.65 53.57 53.86 7.1M
2025-07-21 54.00 55.13 53.55 54.53 8.8M
2025-07-18 53.98 55.69 53.44 54.39 11.5M
2025-07-17 53.00 53.68 52.52 53.45 5.2M
2025-07-16 53.03 53.64 52.58 53.30 5.4M
2025-07-15 53.83 54.98 52.80 53.23 7.9M
2025-07-14 55.08 56.09 53.80 54.02 10.6M
2025-07-11 53.50 57.50 53.50 55.08 20.0M
2025-07-10 52.11 53.51 51.82 52.91 9.5M
2025-07-09 53.00 53.00 51.63 51.80 6.8M
2025-07-08 52.00 53.59 51.99 53.08 7.6M
2025-07-07 51.62 53.20 51.32 52.52 5.3M
2025-07-04 54.05 54.09 52.00 52.01 7.3M
2025-07-03 54.40 54.48 53.49 53.91 6.1M
2025-07-02 53.91 55.48 53.18 54.48 10.2M
2025-07-01 54.50 54.50 53.61 53.87 8.1M
2025-06-30 52.82 54.95 52.15 54.87 13.2M
2025-06-27 51.30 52.88 51.30 52.62 11.0M
2025-06-26 52.31 52.31 50.83 51.16 7.9M
2025-06-25 52.33 52.54 51.50 52.31 7.5M
2025-06-24 51.72 52.60 51.30 52.19 7.2M
2025-06-23 50.56 51.84 50.36 51.72 5.5M
2025-06-20 51.40 52.50 51.32 51.53 6.4M
2025-06-19 52.74 52.98 51.37 51.57 7.7M
2025-06-18 54.00 54.17 52.66 52.99 10.4M
2025-06-17 55.44 57.50 54.42 54.70 11.7M
2025-06-16 55.10 57.10 54.26 56.06 12.6M
2025-06-13 57.16 59.02 56.31 57.04 18.6M
2025-06-12 56.98 59.18 55.14 57.02 21.3M
2025-06-11 55.10 61.18 54.33 57.99 29.1M
2025-06-10 54.00 57.64 52.57 55.66 22.9M
2025-06-09 51.30 55.11 51.30 53.80 17.0M
2025-06-06 50.88 51.63 50.41 50.57 7.2M
2025-06-05 51.70 53.68 51.00 51.24 13.4M
2025-06-04 50.17 52.48 50.12 51.93 12.9M
2025-06-03 48.89 51.30 48.60 50.64 11.2M
2025-05-30 50.16 50.30 47.70 47.74 9.0M
2025-05-29 49.25 50.67 49.25 50.54 6.4M
2025-05-28 50.48 50.90 49.36 49.41 5.8M
2025-05-27 51.00 51.30 49.94 50.44 5.5M
2025-05-26 50.00 51.59 49.77 51.18 6.2M
2025-05-23 50.06 51.42 49.83 50.31 6.9M
2025-05-22 52.30 52.32 50.50 50.52 10.2M
2025-05-21 54.42 54.42 52.59 52.89 9.0M
2025-05-20 54.10 55.34 53.30 54.71 10.7M
2025-05-19 56.28 56.28 53.95 54.71 12.9M
2025-05-16 53.73 56.71 51.86 56.31 19.7M
2025-05-15 54.28 57.58 53.87 54.75 21.4M
2025-05-14 52.10 55.56 52.10 54.30 20.0M
2025-05-13 54.28 54.48 51.64 52.03 13.9M
2025-05-12 54.00 56.19 53.35 54.21 14.2M
2025-05-09 54.96 55.41 53.50 53.73 12.5M
2025-05-08 53.04 56.70 53.04 56.07 21.4M
2025-05-07 53.83 55.35 52.22 53.99 26.2M
2025-05-06 49.11 53.03 49.11 53.03 22.0M
2025-04-30 47.60 48.97 47.36 48.21 10.2M
2025-04-29 48.50 49.00 47.00 48.05 10.7M
2025-04-28 46.50 50.51 46.25 49.19 17.6M
2025-04-25 47.78 48.08 46.22 46.70 10.4M
2025-04-24 50.91 50.91 46.84 47.41 16.7M
2025-04-23 51.00 52.40 49.50 51.18 18.2M
2025-04-22 53.90 53.90 50.00 50.12 19.1M
2025-04-21 53.90 55.87 53.29 54.87 15.8M
2025-04-18 56.18 56.47 53.00 53.29 18.6M
2025-04-17 59.26 60.42 57.00 58.00 21.1M
2025-04-16 58.63 63.68 56.94 60.47 28.4M
2025-04-15 61.18 62.21 58.36 58.96 27.5M
2025-04-14 54.13 59.39 54.13 59.39 20.3M
2025-04-11 57.78 59.19 53.28 53.99 25.3M
2025-04-10 58.00 63.38 58.00 59.06 30.4M
2025-04-09 58.70 64.90 55.66 61.68 37.8M
2025-04-08 50.05 59.29 50.05 59.29 33.6M
2025-04-07 58.55 58.56 50.68 53.90 39.4M
2025-04-03 49.06 53.24 47.26 53.24 30.6M
2025-04-02 43.56 48.40 42.60 48.40 30.6M
2025-04-01 43.36 44.86 43.11 44.00 15.3M
2025-03-31 47.27 47.67 42.58 43.54 22.6M
2025-03-28 47.80 48.90 44.58 46.51 25.5M
2025-03-27 48.50 54.70 47.60 48.22 37.1M
2025-03-26 43.20 50.38 43.20 50.38 37.6M
2025-03-25 48.86 49.35 45.80 45.80 35.4M
2025-03-24 40.82 44.86 40.82 44.86 14.4M
2025-03-21 42.00 43.44 40.67 40.78 18.4M
2025-03-20 41.80 45.86 41.72 43.60 32.3M
2025-03-19 37.90 41.72 37.50 41.72 20.5M
2025-03-18 37.60 38.03 37.55 37.93 5.9M
2025-03-17 37.45 37.84 37.30 37.69 5.5M
2025-03-14 36.70 37.47 36.70 37.45 7.0M
2025-03-13 38.18 38.26 36.14 36.68 10.8M
2025-03-12 39.00 39.10 38.24 38.30 8.1M
2025-03-11 37.97 38.90 37.42 38.88 8.4M
2025-03-10 39.25 39.43 38.46 38.62 9.2M
2025-03-07 38.50 40.81 38.39 39.24 16.0M
2025-03-06 38.74 39.49 38.50 38.93 13.3M
2025-03-05 39.04 39.58 37.94 39.09 15.2M
2025-03-04 41.50 41.51 39.48 40.01 18.7M
2025-03-03 38.44 43.50 38.20 42.37 29.0M
2025-02-28 38.00 41.61 37.87 40.00 36.9M
2025-02-27 35.85 37.87 35.81 37.87 15.8M
2025-02-26 34.35 34.68 34.10 34.43 7.5M
2025-02-25 33.20 34.95 33.09 34.69 10.8M
2025-02-24 33.71 34.28 33.57 33.91 6.1M
2025-02-21 33.75 33.98 33.56 33.85 6.6M
2025-02-20 33.96 34.59 33.85 34.09 9.2M
2025-02-19 32.51 33.75 32.31 33.58 8.5M
2025-02-18 33.75 33.88 32.45 32.46 8.4M
2025-02-17 33.63 34.05 33.50 33.91 6.2M
2025-02-14 33.60 34.15 33.32 33.61 7.2M
2025-02-13 34.67 34.90 33.72 33.72 8.7M
2025-02-12 34.71 35.17 34.58 34.90 8.0M
2025-02-11 35.36 35.68 34.96 35.00 8.7M
2025-02-10 35.60 35.60 34.70 35.35 9.6M
2025-02-07 35.28 35.84 34.93 35.74 13.5M
2025-02-06 34.10 36.10 33.85 35.66 14.7M
2025-02-05 34.40 34.69 33.80 34.44 10.5M
2025-01-27 35.09 35.48 33.22 33.81 13.3M
2025-01-24 36.01 36.18 34.38 35.30 16.2M
2025-01-23 37.50 38.00 36.89 36.91 14.1M
2025-01-22 37.43 37.97 37.10 37.37 10.2M
2025-01-21 38.45 38.46 36.90 37.38 13.5M
2025-01-20 38.08 38.88 37.62 38.01 14.4M
2025-01-17 38.92 39.96 38.12 38.39 16.1M
2025-01-16 40.23 41.37 38.75 39.77 25.3M
2025-01-15 40.38 43.30 39.39 41.46 31.0M
2025-01-14 38.03 41.59 37.49 40.78 34.2M
2025-01-13 43.45 46.97 39.99 39.99 40.7M
2025-01-10 39.99 43.26 37.34 43.26 35.6M
2025-01-09 37.38 41.96 36.88 39.33 34.5M
2025-01-08 35.99 38.55 35.27 38.50 29.0M
2025-01-07 41.50 43.40 36.80 38.30 35.4M
2025-01-06 42.00 46.98 39.06 39.88 36.6M
2025-01-03 40.00 100.00 38.01 48.00 50.8M