Chengdu Qinchuan IoT Technology Co Ltd (688528)

688528
🏛️ 중국 →
12.32
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 9.99 10.20 9.99 10.19 0.2M
2022-12-29 10.11 10.20 9.95 9.95 0.2M
2022-12-28 10.22 10.36 10.12 10.17 0.3M
2022-12-27 10.33 10.44 10.16 10.23 0.1M
2022-12-26 10.11 10.56 10.09 10.33 0.3M
2022-12-23 10.43 10.43 10.11 10.11 0.3M
2022-12-22 10.39 10.58 10.34 10.35 0.2M
2022-12-21 10.44 10.47 10.30 10.47 0.2M
2022-12-20 10.22 10.50 10.22 10.44 0.2M
2022-12-19 10.75 10.75 10.26 10.36 0.4M
2022-12-16 10.57 10.71 10.57 10.60 0.2M
2022-12-15 10.44 10.77 10.44 10.70 0.5M
2022-12-14 10.44 10.52 10.40 10.51 0.3M
2022-12-13 10.44 10.66 10.41 10.44 0.3M
2022-12-12 10.44 10.59 10.42 10.46 0.2M
2022-12-09 10.49 10.64 10.40 10.58 0.4M
2022-12-08 10.55 10.66 10.40 10.48 0.3M
2022-12-07 10.65 10.69 10.48 10.51 0.4M
2022-12-06 10.67 10.77 10.62 10.63 0.2M
2022-12-05 10.60 10.76 10.60 10.71 0.4M
2022-12-02 10.63 10.77 10.58 10.69 0.3M
2022-12-01 10.84 10.84 10.60 10.60 0.5M
2022-11-30 10.80 10.90 10.69 10.79 0.3M
2022-11-29 10.41 10.89 10.41 10.79 1.0M
2022-11-28 10.31 10.85 10.28 10.47 0.7M
2022-11-25 10.60 10.64 10.38 10.40 0.4M
2022-11-24 10.52 10.61 10.41 10.52 0.2M
2022-11-23 10.60 10.70 10.31 10.44 0.6M
2022-11-22 10.66 10.81 10.52 10.58 0.3M
2022-11-21 10.66 10.77 10.47 10.76 0.5M
2022-11-18 10.59 10.75 10.55 10.64 0.3M
2022-11-17 10.55 10.66 10.52 10.66 0.3M
2022-11-16 10.73 10.75 10.56 10.61 0.3M
2022-11-15 10.59 10.65 10.49 10.63 0.3M
2022-11-14 10.43 10.63 10.40 10.51 0.4M
2022-11-11 10.39 10.68 10.38 10.39 0.3M
2022-11-10 10.84 10.95 10.28 10.31 0.6M
2022-11-09 10.33 10.64 10.33 10.52 0.6M
2022-11-08 10.21 10.44 10.20 10.41 0.5M
2022-11-07 10.19 10.43 10.19 10.36 0.3M
2022-11-04 10.30 10.42 10.28 10.29 0.4M
2022-11-03 10.21 10.38 10.08 10.30 0.7M
2022-11-02 10.12 10.23 10.09 10.14 0.4M
2022-11-01 9.86 10.12 9.86 10.07 0.4M
2022-10-31 9.60 9.97 9.59 9.86 0.4M
2022-10-28 9.88 9.88 9.49 9.50 0.3M
2022-10-27 9.90 9.99 9.83 9.83 0.2M
2022-10-26 9.60 9.87 9.60 9.83 0.2M
2022-10-25 9.68 9.80 9.59 9.66 0.2M
2022-10-24 9.93 9.96 9.63 9.68 0.3M
2022-10-21 9.85 9.89 9.75 9.84 0.3M
2022-10-20 9.70 9.86 9.66 9.75 0.2M
2022-10-19 9.79 9.82 9.68 9.72 0.1M
2022-10-18 9.81 9.88 9.71 9.78 0.2M
2022-10-17 9.64 9.90 9.63 9.84 0.3M
2022-10-14 9.55 9.64 9.46 9.58 0.2M
2022-10-13 9.29 9.65 9.29 9.46 0.3M
2022-10-12 9.00 9.26 8.99 9.24 0.2M
2022-10-11 9.07 9.08 8.91 9.06 0.1M
2022-10-10 9.22 9.33 9.04 9.15 0.2M
2022-09-30 9.20 9.31 9.12 9.22 0.2M
2022-09-29 9.30 9.39 9.10 9.22 0.2M
2022-09-28 9.38 9.52 9.30 9.30 0.2M
2022-09-27 9.10 9.38 9.10 9.38 0.2M
2022-09-26 9.33 9.37 9.13 9.15 0.2M
2022-09-23 9.68 9.72 9.40 9.50 0.2M
2022-09-22 9.59 9.81 9.52 9.65 0.2M
2022-09-21 9.64 9.74 9.48 9.67 0.2M
2022-09-20 9.54 9.63 9.49 9.61 0.2M
2022-09-19 9.66 9.66 9.43 9.48 0.3M
2022-09-16 10.00 10.00 9.63 9.63 0.4M
2022-09-15 10.24 10.26 9.91 10.15 0.5M
2022-09-14 10.21 10.39 10.12 10.34 0.3M
2022-09-13 10.34 10.38 10.23 10.30 0.3M
2022-09-09 10.23 10.28 10.15 10.26 0.2M
2022-09-08 10.33 10.38 10.23 10.29 0.2M
2022-09-07 10.33 10.38 10.24 10.32 0.2M
2022-09-06 10.23 10.38 10.20 10.33 0.2M
2022-09-05 10.38 10.46 10.21 10.34 0.2M
2022-09-02 10.08 10.24 10.08 10.23 0.2M
2022-09-01 10.20 10.30 10.06 10.10 0.3M
2022-08-31 10.30 10.42 10.17 10.17 0.4M
2022-08-30 10.44 10.49 10.31 10.44 0.2M
2022-08-29 10.30 10.48 10.13 10.43 0.2M
2022-08-26 10.46 10.63 10.33 10.36 0.3M
2022-08-25 10.60 10.66 10.40 10.46 0.4M
2022-08-24 10.86 10.99 10.61 10.67 0.6M
2022-08-23 10.96 10.98 10.81 10.86 0.3M
2022-08-22 11.00 11.07 10.90 10.91 0.3M
2022-08-19 11.22 11.29 11.01 11.02 0.4M
2022-08-18 11.11 11.25 11.05 11.19 0.4M
2022-08-17 11.11 11.21 11.04 11.16 0.3M
2022-08-16 11.11 11.20 10.97 11.08 0.3M
2022-08-15 11.11 11.29 10.95 11.09 0.7M
2022-08-12 11.33 11.38 11.06 11.06 0.5M
2022-08-11 11.18 11.38 11.11 11.31 0.8M
2022-08-10 11.21 11.21 11.00 11.15 0.7M
2022-08-09 10.77 11.25 10.77 11.18 1.0M
2022-08-08 10.66 10.93 10.51 10.89 0.7M
2022-08-05 10.54 10.73 10.46 10.70 0.5M
2022-08-04 10.24 10.47 10.20 10.47 0.4M
2022-08-03 10.44 10.59 10.23 10.24 0.4M
2022-08-02 10.68 10.76 10.26 10.40 0.8M
2022-08-01 10.79 10.79 10.63 10.68 0.4M
2022-07-29 10.73 10.73 10.62 10.72 0.3M
2022-07-28 10.63 10.73 10.49 10.65 0.5M
2022-07-27 10.54 10.60 10.44 10.57 0.3M
2022-07-26 10.46 10.50 10.34 10.50 0.3M
2022-07-25 10.34 10.58 10.34 10.46 0.5M
2022-07-22 10.41 10.42 10.22 10.34 0.4M
2022-07-21 10.38 10.48 10.35 10.37 0.4M
2022-07-20 10.25 10.38 10.25 10.34 0.2M
2022-07-19 10.33 10.38 10.20 10.31 0.1M
2022-07-18 10.03 10.33 10.02 10.28 0.4M
2022-07-15 10.16 10.21 9.90 9.90 0.3M
2022-07-14 10.14 10.20 10.07 10.19 0.2M
2022-07-13 10.00 10.12 9.90 10.12 0.2M
2022-07-12 10.15 10.15 9.94 9.95 0.2M
2022-07-11 10.32 10.32 10.02 10.07 0.3M
2022-07-08 10.22 10.42 10.20 10.26 0.3M
2022-07-07 10.26 10.35 10.21 10.24 0.1M
2022-07-06 10.28 10.38 10.18 10.29 0.3M
2022-07-05 10.42 10.42 10.21 10.29 0.3M
2022-07-04 10.42 10.49 10.32 10.41 0.4M
2022-07-01 10.57 10.63 10.30 10.36 0.5M
2022-06-30 10.33 10.58 10.33 10.43 0.3M
2022-06-29 10.69 10.77 10.38 10.39 0.5M
2022-06-28 10.66 10.82 10.65 10.72 0.3M
2022-06-27 10.70 10.73 10.60 10.63 0.3M
2022-06-24 10.44 10.68 10.44 10.67 0.6M
2022-06-23 10.40 10.48 10.30 10.47 0.4M
2022-06-22 10.66 10.66 10.40 10.40 0.3M
2022-06-21 10.54 10.70 10.44 10.61 0.5M
2022-06-20 10.33 10.52 10.31 10.50 0.4M
2022-06-17 10.30 10.38 10.20 10.32 0.5M
2022-06-16 10.41 10.44 10.30 10.38 0.3M
2022-06-15 10.30 10.46 10.24 10.38 0.4M
2022-06-14 10.33 10.63 10.17 10.34 0.6M
2022-06-13 10.44 10.60 10.31 10.38 0.6M
2022-06-10 10.44 10.65 10.30 10.50 0.4M
2022-06-09 10.55 10.63 10.39 10.41 0.5M
2022-06-08 10.67 10.83 10.41 10.59 0.7M
2022-06-07 10.97 11.00 10.60 10.68 0.8M
2022-06-06 10.66 11.08 10.62 10.92 1.4M
2022-06-02 10.28 10.87 10.14 10.77 1.8M
2022-06-01 10.13 10.32 10.08 10.25 0.6M
2022-05-31 9.98 10.13 9.89 10.11 0.6M
2022-05-30 9.94 9.95 9.80 9.95 0.2M
2022-05-27 9.98 9.99 9.83 9.95 0.3M
2022-05-26 10.05 10.05 9.81 9.96 0.4M
2022-05-25 9.60 10.03 9.47 9.98 1.1M
2022-05-24 9.83 10.14 9.49 9.69 0.8M
2022-05-23 9.83 9.86 9.73 9.82 0.4M
2022-05-20 9.60 9.83 9.60 9.79 0.6M
2022-05-19 9.43 9.58 9.36 9.58 0.3M
2022-05-18 9.47 9.60 9.35 9.50 0.3M
2022-05-17 9.47 9.48 9.30 9.41 0.2M
2022-05-16 9.43 9.59 9.41 9.47 0.3M
2022-05-13 9.48 9.49 9.30 9.41 0.3M
2022-05-12 9.32 9.56 9.26 9.40 0.3M
2022-05-11 9.38 9.55 9.32 9.32 0.4M
2022-05-10 9.20 9.39 9.20 9.37 0.3M
2022-05-09 9.17 9.42 9.10 9.35 0.4M
2022-05-06 8.99 9.35 8.99 9.20 0.3M
2022-05-05 9.57 9.58 9.31 9.44 0.6M
2022-04-29 9.52 9.68 9.17 9.58 1.6M
2022-04-28 9.37 9.72 8.80 9.70 1.5M
2022-04-27 9.20 9.44 9.02 9.43 0.4M
2022-04-26 9.74 9.80 9.39 9.39 0.4M
2022-04-25 10.34 10.34 9.73 9.73 0.6M
2022-04-22 10.67 10.67 10.35 10.51 0.3M
2022-04-21 10.77 11.02 10.66 10.68 0.7M
2022-04-20 10.64 10.84 10.64 10.76 0.3M
2022-04-19 10.68 10.75 10.55 10.60 0.2M
2022-04-18 10.63 10.67 10.40 10.67 0.2M
2022-04-15 10.88 10.94 10.58 10.63 0.5M
2022-04-14 10.88 10.98 10.87 10.94 0.1M
2022-04-13 10.94 11.04 10.82 10.85 0.2M
2022-04-12 10.73 11.03 10.66 10.97 0.4M
2022-04-11 11.11 11.20 10.66 10.74 0.7M
2022-04-08 11.31 11.31 11.11 11.15 0.4M
2022-04-07 11.47 11.47 11.20 11.21 0.4M
2022-04-06 11.55 11.61 11.36 11.46 0.2M
2022-04-01 11.32 11.52 11.32 11.40 0.2M
2022-03-31 11.31 11.52 11.31 11.42 0.2M
2022-03-30 11.34 11.43 11.33 11.39 0.2M
2022-03-29 11.38 11.47 11.30 11.34 0.2M
2022-03-28 11.40 11.49 11.31 11.37 0.3M
2022-03-25 11.44 11.60 11.42 11.42 0.3M
2022-03-24 11.77 11.77 11.41 11.42 0.5M
2022-03-23 11.77 11.84 11.69 11.79 0.2M
2022-03-22 11.77 11.88 11.63 11.77 0.4M
2022-03-21 11.65 11.90 11.63 11.82 0.5M
2022-03-18 11.50 11.73 11.47 11.65 0.3M
2022-03-17 11.50 11.74 11.48 11.57 0.3M
2022-03-16 11.33 11.55 11.20 11.48 0.3M
2022-03-15 11.83 11.91 11.31 11.31 0.5M
2022-03-14 11.95 12.03 11.80 11.82 0.3M
2022-03-11 11.70 12.08 11.46 11.96 0.3M
2022-03-10 11.73 11.94 11.72 11.73 0.4M
2022-03-09 11.83 11.88 11.37 11.60 0.6M
2022-03-08 12.10 12.13 11.81 11.87 0.7M
2022-03-07 12.20 12.28 12.11 12.15 0.4M
2022-03-04 12.33 12.41 12.24 12.31 0.3M
2022-03-03 12.48 12.48 12.32 12.39 0.3M
2022-03-02 12.31 12.47 12.31 12.44 0.2M
2022-03-01 12.28 12.39 12.25 12.39 0.4M
2022-02-28 12.38 12.48 12.16 12.26 0.4M
2022-02-25 12.48 12.61 12.34 12.36 0.4M
2022-02-24 12.63 12.74 12.30 12.43 0.6M
2022-02-23 12.57 12.70 12.54 12.68 0.4M
2022-02-22 12.46 12.71 12.46 12.58 0.6M
2022-02-21 12.44 12.58 12.37 12.58 0.4M
2022-02-18 12.48 12.48 12.31 12.43 0.2M
2022-02-17 12.63 12.74 12.38 12.41 0.6M
2022-02-16 12.43 12.75 12.38 12.64 0.6M
2022-02-15 12.28 12.43 12.20 12.34 0.3M
2022-02-14 12.38 12.47 12.23 12.27 0.3M
2022-02-11 12.52 12.63 12.31 12.37 0.3M
2022-02-10 12.60 12.66 12.49 12.62 0.3M
2022-02-09 12.55 12.68 12.54 12.60 0.3M
2022-02-08 12.38 12.56 12.32 12.55 0.4M
2022-02-07 12.26 12.50 12.25 12.39 0.4M
2022-01-28 12.11 12.27 12.02 12.16 0.3M
2022-01-27 12.37 12.37 12.10 12.11 0.5M
2022-01-26 12.21 12.44 12.21 12.36 0.2M
2022-01-25 12.83 12.88 12.21 12.27 0.9M
2022-01-24 12.77 12.91 12.67 12.85 0.5M
2022-01-21 12.86 13.02 12.76 12.84 0.3M
2022-01-20 13.32 13.32 12.73 12.88 1.0M
2022-01-19 13.20 13.34 13.16 13.25 0.5M
2022-01-18 13.48 13.49 13.18 13.20 0.5M
2022-01-17 13.36 13.50 13.25 13.47 0.7M
2022-01-14 13.40 13.45 13.20 13.22 0.5M
2022-01-13 13.42 13.50 13.28 13.40 0.5M
2022-01-12 13.23 13.54 13.23 13.47 0.8M
2022-01-11 13.30 13.38 13.18 13.24 0.3M
2022-01-10 13.14 13.35 13.07 13.30 0.6M
2022-01-07 13.28 13.37 13.13 13.16 0.4M
2022-01-06 13.18 13.39 13.10 13.27 0.6M
2022-01-05 13.29 13.43 13.13 13.18 0.6M
2022-01-04 13.13 13.29 13.08 13.28 0.8M