Zhongshan Broad-Ocean Motor Co Ltd (002249)

002249
🏛️ 중국 →
11.64
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 11.87 11.87 11.34 11.40 82,265.1K
09:35 11.38 11.49 11.29 11.46 34,405.6K
09:40 11.48 11.69 11.42 11.42 20,068.5K
09:45 11.41 11.50 11.33 11.37 11,017.9K
09:50 11.37 11.37 11.16 11.16 23,345.6K
09:55 11.20 11.28 11.16 11.28 16,429.9K
10:00 11.28 11.32 11.21 11.27 9,663.0K
10:05 11.28 11.38 11.25 11.38 7,325.4K
10:10 11.39 11.39 11.31 11.34 5,155.8K
10:15 11.34 11.43 11.29 11.41 6,319.2K
10:20 11.41 11.46 11.32 11.35 5,212.1K
10:25 11.35 11.42 11.35 11.36 3,384.9K
10:30 11.36 11.37 11.26 11.31 4,378.3K
10:35 11.32 11.33 11.23 11.28 4,785.4K
10:40 11.27 11.28 11.20 11.26 5,632.6K
10:45 11.27 11.30 11.23 11.25 2,963.6K
10:50 11.24 11.27 11.20 11.22 5,336.9K
10:55 11.25 11.36 11.23 11.33 3,705.0K
11:00 11.33 11.38 11.30 11.32 3,879.6K
11:05 11.31 11.36 11.31 11.33 3,547.9K
11:10 11.33 11.35 11.28 11.30 2,592.8K
11:15 11.30 11.32 11.27 11.29 2,334.0K
11:20 11.30 11.34 11.30 11.31 2,293.2K
11:25 11.31 11.35 11.30 11.35 1,923.9K
11:30 11.35 11.35 11.35 11.35 59.5K
13:00 11.35 11.35 11.21 11.25 6,271.2K
13:05 11.26 11.29 11.19 11.22 5,390.4K
13:10 11.21 11.23 11.18 11.19 3,807.7K
13:15 11.18 11.25 11.18 11.20 3,119.5K
13:20 11.20 11.22 11.19 11.22 3,995.4K
13:25 11.22 11.30 11.19 11.30 3,502.7K
13:30 11.31 11.36 11.25 11.33 4,575.1K
13:35 11.34 11.49 11.34 11.37 9,616.6K
13:40 11.36 11.40 11.33 11.39 2,550.8K
13:45 11.39 11.40 11.33 11.35 3,956.3K
13:50 11.35 11.39 11.34 11.38 4,380.3K
13:55 11.37 11.40 11.34 11.35 3,895.1K
14:00 11.35 11.43 11.35 11.39 3,780.8K
14:05 11.40 11.49 11.37 11.43 4,934.2K
14:10 11.43 11.62 11.40 11.52 9,961.0K
14:15 11.52 11.58 11.48 11.55 5,462.9K
14:20 11.54 11.58 11.49 11.51 6,110.8K
14:25 11.52 11.53 11.49 11.52 4,407.4K
14:30 11.52 11.52 11.45 11.48 5,054.2K
14:35 11.48 11.49 11.47 11.49 2,819.4K
14:40 11.49 11.51 11.47 11.48 5,031.8K
14:45 11.48 11.50 11.47 11.48 4,910.2K
14:50 11.48 11.55 11.47 11.50 8,598.0K
14:55 11.50 11.50 11.47 11.49 4,975.2K
15:40 11.51 11.51 11.51 11.51 4,357.8K
날짜 시가 고가 저가 종가 거래량
2025-09-26 11.41 12.07 11.18 11.64 323.6M
2025-09-25 11.53 11.76 11.24 11.35 221.0M
2025-09-24 11.88 11.92 11.15 11.51 393.5M
2025-09-23 10.78 11.69 10.65 11.69 392.0M
2025-09-22 9.83 10.63 9.73 10.63 238.4M
2025-09-19 10.26 10.36 9.62 9.66 295.4M
2025-09-18 10.98 11.36 10.25 10.60 427.5M
2025-09-17 10.47 11.37 10.39 10.90 430.6M
2025-09-16 9.51 10.34 9.36 10.34 281.7M
2025-09-15 9.40 9.95 9.26 9.40 370.9M
2025-09-12 8.54 9.28 8.40 9.28 185.2M
2025-09-11 8.22 8.44 8.12 8.44 93.4M
2025-09-10 8.31 8.38 8.18 8.25 66.3M
2025-09-09 8.31 8.41 8.20 8.34 84.2M
2025-09-08 8.16 8.45 8.04 8.38 137.5M
2025-09-05 7.74 8.14 7.70 8.14 108.7M
2025-09-04 8.05 8.10 7.58 7.69 94.3M
2025-09-03 8.01 8.14 7.82 8.05 93.2M
2025-09-02 8.14 8.16 7.83 7.97 96.7M
2025-09-01 8.25 8.31 8.10 8.14 99.6M
2025-08-29 8.45 8.45 8.20 8.27 110.7M
2025-08-28 8.29 8.48 8.16 8.40 149.9M
2025-08-27 8.29 8.77 8.25 8.27 196.5M
2025-08-26 8.27 8.55 8.16 8.33 160.1M
2025-08-25 7.94 8.21 7.94 8.19 144.9M
2025-08-22 7.90 8.00 7.88 7.94 76.9M
2025-08-21 8.07 8.13 7.90 7.91 123.3M
2025-08-20 8.15 8.20 7.98 8.11 148.0M
2025-08-19 8.35 8.35 8.03 8.12 209.6M
2025-08-18 8.14 8.41 7.91 8.38 285.3M
2025-08-15 7.80 8.09 7.72 8.00 197.3M
2025-08-14 8.12 8.47 7.67 7.84 322.8M
2025-08-13 7.16 7.85 7.12 7.85 217.3M
2025-08-12 6.98 7.19 6.96 7.14 77.7M
2025-08-11 6.96 6.99 6.92 6.95 44.3M
2025-08-08 6.90 6.94 6.86 6.94 36.7M
2025-08-07 7.00 7.02 6.86 6.92 57.9M
2025-08-06 6.72 6.98 6.69 6.98 89.9M
2025-08-05 6.69 6.73 6.66 6.73 29.5M
2025-08-04 6.56 6.67 6.55 6.67 25.7M
2025-08-01 6.56 6.65 6.56 6.59 28.1M
2025-07-31 6.65 6.72 6.54 6.56 39.2M
2025-07-30 6.77 6.77 6.62 6.66 34.6M
2025-07-29 6.76 6.80 6.70 6.77 33.6M
2025-07-28 6.85 6.87 6.77 6.78 40.5M
2025-07-25 6.84 6.85 6.79 6.83 31.0M
2025-07-24 6.80 6.86 6.75 6.85 34.7M
2025-07-23 6.88 6.89 6.78 6.80 42.7M
2025-07-22 6.87 6.90 6.80 6.88 43.0M
2025-07-21 6.77 6.90 6.77 6.86 53.6M
2025-07-18 6.78 6.79 6.72 6.76 30.4M
2025-07-17 6.76 6.78 6.71 6.78 32.0M
2025-07-16 6.77 6.79 6.71 6.75 32.8M
2025-07-15 6.75 6.81 6.68 6.76 42.5M
2025-07-14 6.69 6.83 6.67 6.78 57.0M
2025-07-11 6.56 6.77 6.53 6.69 65.2M
2025-07-10 6.55 6.57 6.51 6.55 34.5M
2025-07-09 6.66 6.73 6.56 6.57 59.4M
2025-07-08 6.54 6.62 6.52 6.60 37.8M
2025-07-07 6.53 6.55 6.47 6.55 23.1M
2025-07-04 6.58 6.60 6.51 6.54 27.6M
2025-07-03 6.56 6.59 6.52 6.57 26.8M
2025-07-02 6.55 6.61 6.50 6.55 36.3M
2025-07-01 6.58 6.59 6.49 6.56 27.7M
2025-06-30 6.55 6.59 6.52 6.58 29.6M
2025-06-27 6.57 6.58 6.52 6.53 26.9M
2025-06-26 6.59 6.64 6.52 6.53 36.0M
2025-06-25 6.55 6.62 6.54 6.61 45.4M
2025-06-24 6.33 6.56 6.32 6.55 58.3M
2025-06-23 6.20 6.31 6.18 6.29 22.2M
2025-06-20 6.30 6.34 6.22 6.24 27.3M
2025-06-19 6.35 6.42 6.29 6.31 31.2M
2025-06-18 6.35 6.37 6.31 6.35 25.1M
2025-06-17 6.42 6.44 6.35 6.37 29.5M
2025-06-16 6.39 6.50 6.39 6.42 28.0M
2025-06-13 6.53 6.55 6.38 6.41 41.6M
2025-06-12 6.57 6.60 6.53 6.56 32.7M
2025-06-11 6.49 6.67 6.45 6.60 58.3M
2025-06-10 6.65 6.67 6.49 6.58 42.3M
2025-06-09 6.65 6.69 6.61 6.64 33.4M
2025-06-06 6.68 6.68 6.61 6.63 24.5M
2025-06-05 6.61 6.68 6.55 6.68 33.1M
2025-06-04 6.54 6.63 6.53 6.60 27.6M
2025-06-03 6.48 6.56 6.46 6.53 28.1M
2025-05-30 6.67 6.68 6.48 6.52 46.3M
2025-05-29 6.57 6.74 6.57 6.71 41.3M
2025-05-28 6.64 6.69 6.56 6.59 33.4M
2025-05-27 6.71 6.72 6.58 6.63 31.9M
2025-05-26 6.67 6.73 6.64 6.70 32.3M
2025-05-23 6.72 6.84 6.65 6.67 46.5M
2025-05-22 6.85 6.92 6.74 6.75 49.2M
2025-05-21 6.90 6.90 6.80 6.87 37.2M
2025-05-20 6.91 6.94 6.81 6.90 40.9M
2025-05-19 6.95 6.97 6.79 6.91 48.5M
2025-05-16 6.89 7.04 6.86 6.97 46.6M
2025-05-15 7.02 7.03 6.89 6.91 49.1M
2025-05-14 7.05 7.10 6.97 7.05 51.8M
2025-05-13 7.17 7.19 7.06 7.07 57.5M
2025-05-12 7.05 7.19 7.03 7.09 70.4M
2025-05-09 7.00 7.04 6.85 6.93 73.4M
2025-05-08 6.98 7.11 6.97 7.04 68.5M
2025-05-07 7.14 7.17 6.94 7.01 108.9M
2025-05-06 6.97 7.10 6.90 7.07 107.8M
2025-04-30 6.72 7.00 6.67 6.93 120.3M
2025-04-29 6.56 6.80 6.49 6.72 111.5M
2025-04-28 6.66 6.80 6.52 6.57 126.7M
2025-04-25 6.50 6.52 6.37 6.38 71.7M
2025-04-24 6.55 6.64 6.42 6.45 105.3M
2025-04-23 6.25 6.70 6.23 6.54 169.4M
2025-04-22 6.23 6.25 6.15 6.17 44.6M
2025-04-21 6.03 6.27 6.00 6.26 64.9M
2025-04-18 6.04 6.09 5.98 6.06 39.2M
2025-04-17 6.02 6.14 5.99 6.03 53.9M
2025-04-16 6.22 6.24 6.00 6.06 76.0M
2025-04-15 6.33 6.37 6.18 6.27 70.5M
2025-04-14 6.40 6.49 6.32 6.34 85.0M
2025-04-11 6.10 6.38 6.06 6.29 116.4M
2025-04-10 6.25 6.41 6.16 6.18 143.6M
2025-04-09 5.79 6.12 5.45 6.05 164.9M
2025-04-08 6.31 6.38 5.88 5.99 213.3M
2025-04-07 6.70 6.79 6.53 6.53 80.5M
2025-04-03 7.42 7.54 7.20 7.26 199.2M
2025-04-02 6.96 7.67 6.90 7.52 276.1M
2025-04-01 7.15 7.20 6.92 6.97 107.3M
2025-03-31 7.39 7.47 6.98 7.13 179.1M
2025-03-28 7.52 7.78 7.41 7.56 215.7M
2025-03-27 7.60 7.84 7.41 7.43 295.2M
2025-03-26 6.83 7.50 6.80 7.50 158.3M
2025-03-25 6.96 7.05 6.79 6.82 63.0M
2025-03-24 7.01 7.07 6.79 6.97 86.6M
2025-03-21 7.25 7.28 6.99 7.01 120.7M
2025-03-20 7.26 7.48 7.15 7.34 130.2M
2025-03-19 7.27 7.50 7.19 7.32 122.3M
2025-03-18 7.25 7.40 7.16 7.30 110.1M
2025-03-17 7.16 7.33 7.05 7.23 119.7M
2025-03-14 7.06 7.17 6.91 7.12 121.4M
2025-03-13 7.32 7.50 7.00 7.12 174.4M
2025-03-12 7.60 7.78 7.33 7.34 204.6M
2025-03-11 7.03 7.60 6.96 7.46 212.7M
2025-03-10 6.99 7.32 6.99 7.08 150.2M
2025-03-07 6.82 7.00 6.80 6.87 87.7M
2025-03-06 6.90 7.07 6.82 6.85 137.2M
2025-03-05 6.63 7.10 6.59 6.94 199.8M
2025-03-04 6.40 6.73 6.40 6.59 96.0M
2025-03-03 6.72 6.88 6.47 6.51 121.8M
2025-02-28 6.72 6.82 6.50 6.55 135.3M
2025-02-27 6.58 7.07 6.55 6.78 199.8M
2025-02-26 6.35 6.72 6.30 6.56 147.4M
2025-02-25 6.28 6.43 6.23 6.32 69.0M
2025-02-24 6.35 6.41 6.20 6.33 82.0M
2025-02-21 6.12 6.54 6.08 6.35 148.7M
2025-02-20 5.96 6.23 5.88 6.11 106.4M
2025-02-19 5.73 5.98 5.71 5.96 66.8M
2025-02-18 5.82 5.87 5.71 5.75 49.9M
2025-02-17 5.85 5.88 5.76 5.80 41.6M
2025-02-14 5.85 5.90 5.79 5.83 36.9M
2025-02-13 6.01 6.02 5.85 5.86 53.6M
2025-02-12 5.97 6.03 5.94 6.00 38.5M
2025-02-11 5.99 6.01 5.92 6.00 46.2M
2025-02-10 6.04 6.05 5.92 5.97 55.1M
2025-02-07 6.02 6.10 5.95 6.02 76.6M
2025-02-06 5.76 6.04 5.74 6.03 78.3M
2025-02-05 5.78 5.83 5.70 5.78 37.5M
2025-01-27 5.88 5.91 5.72 5.74 38.5M
2025-01-24 5.77 5.91 5.75 5.87 46.9M
2025-01-23 5.88 6.04 5.79 5.80 73.5M
2025-01-22 5.86 5.87 5.77 5.84 41.1M
2025-01-21 5.77 5.90 5.75 5.87 63.2M
2025-01-20 5.73 5.81 5.73 5.75 33.8M
2025-01-17 5.65 5.75 5.62 5.71 32.8M
2025-01-16 5.66 5.82 5.62 5.68 45.2M
2025-01-15 5.67 5.71 5.60 5.63 44.3M
2025-01-14 5.35 5.72 5.32 5.69 80.5M
2025-01-13 5.36 5.40 5.25 5.31 44.0M
2025-01-10 5.59 5.64 5.41 5.42 43.4M
2025-01-09 5.53 5.64 5.51 5.59 49.2M
2025-01-08 5.65 5.69 5.35 5.56 82.5M
2025-01-07 5.41 5.75 5.35 5.72 90.6M
2025-01-06 5.38 5.53 5.34 5.40 56.0M
2025-01-03 5.50 5.63 5.34 5.37 71.6M
2025-01-02 5.85 5.88 5.44 5.52 98.2M