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
2023-12-29 10.82 11.10 10.68 11.05 1.5M
2023-12-28 10.51 10.80 10.35 10.72 1.0M
2023-12-27 10.48 10.62 10.34 10.52 0.9M
2023-12-26 10.62 10.68 10.38 10.42 1.0M
2023-12-25 10.80 10.82 10.44 10.62 1.0M
2023-12-22 10.92 10.99 10.61 10.64 1.2M
2023-12-21 11.00 11.00 10.54 10.92 1.5M
2023-12-20 10.96 11.20 10.92 10.99 1.2M
2023-12-19 10.69 10.97 10.63 10.88 1.0M
2023-12-18 10.70 10.78 10.63 10.74 0.7M
2023-12-15 10.80 10.87 10.71 10.75 0.7M
2023-12-14 10.89 10.93 10.73 10.76 0.6M
2023-12-13 10.89 11.05 10.71 10.84 0.8M
2023-12-12 10.96 11.00 10.67 10.80 0.9M
2023-12-11 10.88 11.18 10.71 10.89 1.6M
2023-12-08 11.00 11.19 10.88 10.90 1.2M
2023-12-07 11.15 11.24 10.92 11.00 0.8M
2023-12-06 11.03 11.27 11.00 11.16 0.7M
2023-12-05 11.18 11.25 11.03 11.04 0.7M
2023-12-04 11.14 11.35 11.11 11.13 1.2M
2023-12-01 11.33 11.34 11.07 11.13 1.2M
2023-11-30 11.22 11.40 11.17 11.30 0.8M
2023-11-29 11.33 11.45 11.20 11.33 1.1M
2023-11-28 11.14 11.31 11.02 11.29 1.1M
2023-11-27 10.95 11.22 10.91 11.12 1.1M
2023-11-24 11.11 11.14 10.87 10.92 0.5M
2023-11-23 10.90 11.10 10.90 11.07 0.8M
2023-11-22 11.18 11.18 10.90 10.94 0.9M
2023-11-21 11.21 11.27 10.95 11.13 0.6M
2023-11-20 11.05 11.25 11.03 11.24 0.8M
2023-11-17 11.11 11.17 11.00 11.08 0.6M
2023-11-16 10.98 11.14 10.98 11.06 0.9M
2023-11-15 11.11 11.15 10.95 11.03 0.7M
2023-11-14 11.05 11.18 10.91 11.07 1.1M
2023-11-13 10.90 11.07 10.85 11.06 1.1M
2023-11-10 10.73 10.88 10.63 10.82 0.8M
2023-11-09 10.80 10.92 10.70 10.78 0.5M
2023-11-08 10.85 10.90 10.74 10.84 0.8M
2023-11-07 10.71 10.87 10.66 10.82 0.8M
2023-11-06 10.77 10.87 10.70 10.77 0.5M
2023-11-03 10.68 10.81 10.60 10.67 0.6M
2023-11-02 10.68 10.72 10.52 10.62 0.6M
2023-11-01 10.51 10.69 10.34 10.66 0.8M
2023-10-31 10.48 10.52 10.32 10.45 0.6M
2023-10-30 10.30 10.54 10.18 10.48 1.0M
2023-10-27 10.11 10.21 10.00 10.18 0.7M
2023-10-26 10.22 10.24 10.03 10.11 0.4M
2023-10-25 10.17 10.38 10.15 10.25 0.4M
2023-10-24 9.82 10.14 9.72 10.12 0.6M
2023-10-23 10.02 10.02 9.70 9.77 0.7M
2023-10-20 10.19 10.30 9.94 9.98 0.6M
2023-10-19 10.19 10.43 10.10 10.20 0.5M
2023-10-18 10.44 10.44 10.08 10.17 0.6M
2023-10-17 10.44 10.51 10.35 10.41 0.4M
2023-10-16 10.55 10.66 10.38 10.46 0.6M
2023-10-13 10.66 10.66 10.45 10.56 0.6M
2023-10-12 10.54 10.75 10.41 10.70 1.0M
2023-10-11 10.65 10.68 10.45 10.55 0.7M
2023-10-10 10.61 10.84 10.52 10.59 0.6M
2023-10-09 11.04 11.04 10.60 10.70 0.9M
2023-09-28 10.61 10.97 10.58 10.85 1.2M
2023-09-27 10.70 10.77 10.55 10.58 0.6M
2023-09-26 10.67 10.80 10.55 10.74 0.7M
2023-09-25 10.66 11.00 10.62 10.69 0.7M
2023-09-22 10.36 10.66 10.29 10.62 0.8M
2023-09-21 10.38 10.47 10.26 10.34 0.5M
2023-09-20 10.40 10.60 10.40 10.43 0.4M
2023-09-19 10.60 10.63 10.42 10.42 0.5M
2023-09-18 10.47 10.78 10.41 10.61 0.6M
2023-09-15 10.62 10.66 10.44 10.47 0.5M
2023-09-14 10.58 10.75 10.45 10.57 0.7M
2023-09-13 10.78 10.81 10.58 10.67 0.7M
2023-09-12 10.77 10.83 10.62 10.81 0.7M
2023-09-11 10.72 10.82 10.65 10.76 0.7M
2023-09-08 10.66 10.79 10.63 10.71 0.5M
2023-09-07 10.80 10.82 10.64 10.67 0.7M
2023-09-06 10.77 10.85 10.70 10.77 0.6M
2023-09-05 10.68 10.80 10.68 10.75 0.7M
2023-09-04 10.78 10.78 10.60 10.68 0.8M
2023-09-01 10.72 10.82 10.62 10.68 0.6M
2023-08-31 10.72 10.78 10.64 10.74 1.1M
2023-08-30 10.48 10.72 10.33 10.64 1.3M
2023-08-29 9.72 10.45 9.72 10.41 1.2M
2023-08-28 10.12 10.17 9.74 9.81 1.1M
2023-08-25 9.74 9.85 9.60 9.63 0.7M
2023-08-24 9.94 10.01 9.67 9.84 0.6M
2023-08-23 10.10 10.15 9.87 9.96 0.6M
2023-08-22 10.28 10.39 9.95 10.10 0.9M
2023-08-21 10.28 10.48 10.18 10.32 1.2M
2023-08-18 10.21 10.60 10.08 10.33 2.1M
2023-08-17 9.60 10.10 9.48 10.08 1.9M
2023-08-16 10.00 10.01 9.51 9.61 2.0M
2023-08-15 10.12 10.20 10.06 10.19 0.4M
2023-08-14 10.10 10.31 10.00 10.15 0.4M
2023-08-11 10.40 10.40 10.12 10.13 0.7M
2023-08-10 10.06 10.57 10.06 10.29 1.0M
2023-08-09 10.15 10.22 10.06 10.09 0.6M
2023-08-08 10.39 10.43 10.12 10.20 0.7M
2023-08-07 10.35 10.35 10.12 10.26 0.7M
2023-08-04 10.39 10.49 10.21 10.25 0.7M
2023-08-03 10.63 10.70 10.36 10.39 0.8M
2023-08-02 10.72 10.83 10.65 10.70 0.3M
2023-08-01 10.84 10.87 10.68 10.77 0.5M
2023-07-31 10.95 10.95 10.69 10.76 1.0M
2023-07-28 10.55 10.76 10.42 10.71 0.8M
2023-07-27 10.70 10.77 10.52 10.58 0.6M
2023-07-26 10.68 10.78 10.52 10.71 0.6M
2023-07-25 10.52 10.68 10.43 10.63 0.6M
2023-07-24 10.43 10.58 10.33 10.49 0.8M
2023-07-21 10.51 10.53 10.34 10.42 0.6M
2023-07-20 10.79 10.79 10.46 10.51 0.7M
2023-07-19 10.75 10.85 10.67 10.78 0.5M
2023-07-18 10.62 10.82 10.51 10.81 0.7M
2023-07-17 10.71 10.72 10.55 10.65 0.4M
2023-07-14 10.75 10.78 10.51 10.62 0.8M
2023-07-13 10.75 10.79 10.58 10.70 0.6M
2023-07-12 10.77 10.95 10.65 10.69 0.6M
2023-07-11 10.70 10.96 10.61 10.87 0.4M
2023-07-10 10.99 10.99 10.60 10.66 0.6M
2023-07-07 11.06 11.06 10.71 10.80 0.7M
2023-07-06 10.88 11.09 10.71 10.97 0.9M
2023-07-05 10.88 10.94 10.73 10.89 0.8M
2023-07-04 10.82 10.89 10.67 10.83 0.7M
2023-07-03 10.88 10.97 10.71 10.77 1.1M
2023-06-30 10.73 10.86 10.53 10.71 0.9M
2023-06-29 10.40 10.65 10.34 10.63 1.0M
2023-06-28 10.11 10.40 9.95 10.32 0.9M
2023-06-27 9.99 10.32 9.99 10.25 0.6M
2023-06-26 10.45 10.49 10.00 10.04 0.8M
2023-06-21 10.54 10.55 10.25 10.27 0.9M
2023-06-20 10.58 10.60 10.30 10.55 0.9M
2023-06-19 10.46 10.64 10.35 10.58 0.8M
2023-06-16 10.47 10.58 10.35 10.38 0.6M
2023-06-15 10.59 10.66 10.40 10.47 0.9M
2023-06-14 10.80 10.82 10.56 10.61 0.5M
2023-06-13 10.88 10.96 10.71 10.80 0.6M
2023-06-12 10.98 11.00 10.76 10.81 1.0M
2023-06-09 11.00 11.13 10.96 10.98 0.3M
2023-06-08 11.25 11.25 10.97 11.10 0.6M
2023-06-07 11.00 11.39 11.00 11.25 0.9M
2023-06-06 11.20 11.29 11.01 11.01 0.7M
2023-06-05 11.16 11.27 11.11 11.20 0.5M
2023-06-02 11.15 11.32 11.11 11.19 0.5M
2023-06-01 11.00 11.28 10.98 11.15 0.7M
2023-05-31 11.08 11.32 11.02 11.11 0.8M
2023-05-30 10.95 11.24 10.91 11.08 0.9M
2023-05-29 11.01 11.21 10.85 10.88 0.8M
2023-05-26 10.99 11.19 10.88 11.18 0.9M
2023-05-25 10.91 11.08 10.81 10.95 0.8M
2023-05-24 10.83 11.12 10.80 11.01 1.2M
2023-05-23 10.99 11.12 10.83 10.84 1.2M
2023-05-22 10.23 11.16 10.16 10.99 3.0M
2023-05-19 10.10 10.30 10.05 10.21 0.8M
2023-05-18 9.94 10.17 9.88 10.09 1.0M
2023-05-17 9.74 9.89 9.66 9.89 0.7M
2023-05-16 9.70 9.87 9.62 9.64 0.8M
2023-05-15 9.55 9.68 9.45 9.67 0.9M
2023-05-12 9.61 9.71 9.38 9.38 0.4M
2023-05-11 9.64 9.68 9.44 9.61 0.4M
2023-05-10 9.43 9.57 9.39 9.53 0.4M
2023-05-09 9.55 9.59 9.35 9.36 0.6M
2023-05-08 9.65 9.85 9.53 9.59 0.6M
2023-05-05 9.71 9.71 9.48 9.60 0.5M
2023-05-04 9.56 9.68 9.48 9.68 0.7M
2023-04-28 9.19 9.60 9.11 9.54 1.1M
2023-04-27 9.19 9.25 9.10 9.16 0.7M
2023-04-26 9.10 9.34 9.00 9.19 0.7M
2023-04-25 9.32 9.43 9.03 9.10 0.9M
2023-04-24 9.79 9.82 9.33 9.40 1.3M
2023-04-21 10.81 10.99 9.89 9.89 2.0M
2023-04-20 11.21 11.22 10.95 11.02 0.5M
2023-04-19 11.37 11.49 11.18 11.18 0.5M
2023-04-18 11.55 11.60 11.36 11.37 0.8M
2023-04-17 11.49 11.73 11.48 11.63 1.1M
2023-04-14 11.34 11.52 11.27 11.49 0.9M
2023-04-13 11.29 11.38 11.25 11.27 0.4M
2023-04-12 11.11 11.30 11.11 11.30 0.4M
2023-04-11 11.24 11.32 11.07 11.15 0.4M
2023-04-10 11.24 11.35 11.20 11.26 0.7M
2023-04-07 11.11 11.29 11.08 11.29 0.5M
2023-04-06 11.15 11.17 10.94 11.08 0.6M
2023-04-04 11.11 11.47 11.11 11.20 0.8M
2023-04-03 11.05 11.28 11.05 11.28 1.0M
2023-03-31 11.28 11.28 11.05 11.11 1.4M
2023-03-30 11.18 11.28 11.07 11.09 1.0M
2023-03-29 11.55 11.58 11.18 11.19 1.1M
2023-03-28 11.16 11.69 11.16 11.40 2.6M
2023-03-27 11.37 11.61 11.18 11.27 0.9M
2023-03-24 11.24 11.47 11.18 11.42 0.7M
2023-03-23 11.11 11.25 11.11 11.16 0.3M
2023-03-22 11.10 11.18 11.09 11.18 0.4M
2023-03-21 10.88 11.08 10.85 11.08 0.3M
2023-03-20 10.72 10.96 10.70 10.90 0.6M
2023-03-17 10.77 10.88 10.61 10.75 0.6M
2023-03-16 10.85 10.98 10.63 10.68 0.5M
2023-03-15 11.02 11.03 10.87 10.95 0.3M
2023-03-14 11.08 11.08 10.80 10.94 0.5M
2023-03-13 11.30 11.37 11.01 11.06 0.4M
2023-03-10 11.26 11.45 11.12 11.13 0.4M
2023-03-09 11.14 11.42 11.14 11.41 0.7M
2023-03-08 11.00 11.25 10.83 11.25 0.4M
2023-03-07 11.30 11.39 10.98 10.98 0.8M
2023-03-06 11.39 11.40 11.25 11.30 0.4M
2023-03-03 11.44 11.55 11.19 11.25 0.8M
2023-03-02 11.31 11.70 11.31 11.38 1.2M
2023-03-01 11.04 11.27 11.04 11.23 0.6M
2023-02-28 11.11 11.32 11.06 11.16 0.5M
2023-02-27 11.47 11.59 11.08 11.09 0.8M
2023-02-24 11.71 11.77 11.35 11.36 1.3M
2023-02-23 11.68 11.90 11.43 11.65 2.4M
2023-02-22 11.07 11.93 11.00 11.54 2.2M
2023-02-21 11.21 11.21 11.04 11.13 0.2M
2023-02-20 11.11 11.22 11.03 11.07 0.3M
2023-02-17 11.10 11.35 11.02 11.06 0.6M
2023-02-16 11.33 11.41 11.01 11.12 1.0M
2023-02-15 11.37 11.39 11.27 11.38 0.4M
2023-02-14 11.47 11.47 11.28 11.35 0.5M
2023-02-13 11.26 11.55 11.22 11.36 1.1M
2023-02-10 11.29 11.37 11.10 11.19 0.6M
2023-02-09 10.98 11.35 10.98 11.25 1.1M
2023-02-08 11.00 11.11 10.98 11.02 0.3M
2023-02-07 10.92 11.14 10.81 11.04 0.9M
2023-02-06 10.88 10.99 10.85 10.92 0.4M
2023-02-03 10.82 11.06 10.82 10.95 0.8M
2023-02-02 10.98 10.98 10.85 10.85 0.5M
2023-02-01 10.94 10.98 10.84 10.98 0.9M
2023-01-31 10.88 10.96 10.75 10.94 0.7M
2023-01-30 10.81 10.92 10.60 10.90 0.6M
2023-01-20 10.74 10.78 10.63 10.78 0.4M
2023-01-19 10.71 10.71 10.60 10.69 0.3M
2023-01-18 10.75 10.75 10.58 10.68 0.4M
2023-01-17 10.66 10.71 10.54 10.69 0.2M
2023-01-16 10.63 10.75 10.55 10.63 0.3M
2023-01-13 10.61 10.70 10.51 10.63 0.4M
2023-01-12 10.60 10.69 10.53 10.68 0.3M
2023-01-11 10.55 10.82 10.55 10.67 0.5M
2023-01-10 10.55 10.66 10.45 10.58 0.4M
2023-01-09 10.50 10.65 10.48 10.60 0.2M
2023-01-06 10.51 10.55 10.40 10.50 0.2M
2023-01-05 10.66 10.66 10.41 10.53 0.2M
2023-01-04 10.38 10.68 10.33 10.57 0.4M
2023-01-03 10.24 10.47 10.17 10.43 0.4M