China Nerin Engineering Co Ltd (603257)

603257
🏛️ 중국 →
63.50
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 63.27 64.51 63.21 64.28 541.1K
09:35 64.23 64.23 63.80 63.92 141.6K
09:40 63.93 63.93 63.66 63.80 114.4K
09:45 63.80 64.06 63.80 63.84 88.7K
09:50 63.80 64.19 63.69 64.14 130.0K
09:55 64.13 64.14 63.88 63.90 53.2K
10:00 63.91 63.96 63.85 63.92 51.8K
10:05 63.94 64.09 63.85 63.85 59.6K
10:10 63.85 63.85 63.70 63.78 41.3K
10:15 63.77 63.92 63.32 63.37 75.6K
10:20 63.36 63.38 62.89 63.11 117.2K
10:25 63.11 63.20 63.03 63.10 43.4K
10:30 63.10 63.20 63.10 63.13 28.7K
10:35 63.13 63.17 63.00 63.07 43.5K
10:40 63.07 63.09 62.91 62.93 41.3K
10:45 62.94 63.09 62.94 63.09 21.7K
10:50 63.07 63.07 62.95 62.95 32.4K
10:55 62.93 62.95 62.89 62.90 71.5K
11:00 62.89 62.90 62.85 62.85 46.2K
11:05 62.85 63.07 62.76 63.07 42.7K
11:10 63.07 63.09 62.88 62.90 21.4K
11:15 62.90 63.00 62.90 62.92 9.5K
11:20 62.91 63.00 62.91 63.00 7.7K
11:25 63.01 63.05 63.00 63.02 12.6K
13:00 63.01 63.10 62.85 62.86 32.5K
13:05 62.85 62.97 62.85 62.87 19.4K
13:10 62.86 62.87 62.62 62.62 50.9K
13:15 62.62 62.62 62.57 62.60 35.8K
13:20 62.61 62.91 62.60 62.89 26.1K
13:25 62.89 62.90 62.80 62.80 12.0K
13:30 62.79 62.79 62.52 62.61 35.9K
13:35 62.61 62.81 62.61 62.80 20.5K
13:40 62.81 62.89 62.80 62.84 7.5K
13:45 62.84 62.90 62.80 62.85 17.8K
13:50 62.85 62.86 62.81 62.81 8.6K
13:55 62.86 62.86 62.80 62.86 8.3K
14:00 62.86 62.98 62.86 62.96 14.8K
14:05 62.99 62.99 62.92 62.92 18.3K
14:10 62.90 63.50 62.86 63.50 51.3K
14:15 63.48 63.60 63.23 63.24 93.1K
14:20 63.23 63.40 63.22 63.40 82.8K
14:25 63.39 63.40 63.34 63.36 32.5K
14:30 63.38 63.41 63.36 63.39 49.0K
14:35 63.38 63.40 63.37 63.38 34.6K
14:40 63.37 63.39 63.36 63.38 43.9K
14:45 63.39 63.40 63.37 63.40 40.1K
14:50 63.40 63.42 63.10 63.18 60.4K
14:55 63.19 63.20 63.11 63.11 60.2K
날짜 시가 고가 저가 종가 거래량
2025-09-29 62.50 64.00 61.80 63.50 2.7M
2025-09-26 61.61 63.53 61.61 62.15 1.8M
2025-09-25 63.27 64.53 62.52 63.11 2.7M
2025-09-24 61.38 63.22 61.02 62.85 2.6M
2025-09-23 66.13 66.13 61.30 62.25 3.4M
2025-09-22 66.49 67.60 64.50 65.70 2.8M
2025-09-19 64.36 66.75 64.25 65.91 4.1M
2025-09-18 65.40 65.80 64.01 64.25 4.5M
2025-09-17 66.07 66.60 64.52 66.37 4.6M
2025-09-16 67.56 68.49 64.00 66.46 4.9M
2025-09-15 69.00 69.12 66.01 66.81 5.9M
2025-09-12 71.00 73.65 69.70 70.53 6.7M
2025-09-11 70.99 74.60 68.70 71.99 7.9M
2025-09-10 69.09 75.85 68.60 70.40 10.6M
2025-09-09 65.05 72.57 65.02 72.57 7.5M
2025-09-08 67.99 68.90 65.00 65.97 8.5M
2025-09-05 66.38 74.00 66.01 70.18 12.8M
2025-09-04 61.71 67.88 60.01 67.88 13.0M
2025-09-03 69.60 70.00 61.36 61.71 11.9M
2025-09-02 63.90 66.53 62.30 66.53 10.6M
2025-09-01 55.31 60.48 54.62 60.48 7.1M
2025-08-29 55.49 56.15 54.88 54.98 3.5M
2025-08-28 54.46 56.30 54.13 55.49 5.0M
2025-08-27 55.00 55.26 53.88 54.04 3.9M
2025-08-26 53.98 55.88 53.77 54.99 5.6M
2025-08-25 53.67 54.46 53.57 53.78 3.6M
2025-08-22 53.09 54.20 53.09 53.66 3.6M
2025-08-21 53.10 53.73 52.90 53.02 2.2M
2025-08-20 52.65 53.69 52.52 53.23 2.1M
2025-08-19 52.85 53.80 52.52 52.97 2.2M
2025-08-18 52.24 53.17 52.11 52.97 2.2M
2025-08-15 51.51 52.35 51.51 52.25 1.4M
2025-08-14 52.80 52.99 51.50 51.77 2.3M
2025-08-13 52.48 53.25 52.47 52.79 1.9M
2025-08-12 53.10 53.16 52.31 52.46 2.0M
2025-08-11 52.90 53.38 52.90 53.08 1.6M
2025-08-08 53.90 53.90 53.15 53.15 1.9M
2025-08-07 53.48 54.33 53.16 54.14 2.7M
2025-08-06 53.18 53.40 52.93 53.38 1.7M
2025-08-05 52.83 53.48 52.83 53.21 1.5M
2025-08-04 53.00 53.15 52.30 53.01 1.5M
2025-08-01 53.05 53.58 53.00 53.19 1.5M
2025-07-31 53.15 53.55 52.81 53.52 2.2M
2025-07-30 54.23 54.23 52.68 53.20 2.7M
2025-07-29 54.49 54.49 53.45 53.98 2.5M
2025-07-28 54.88 54.92 54.01 54.38 2.8M
2025-07-25 55.95 56.30 54.76 54.87 4.8M
2025-07-24 53.10 56.56 53.00 56.35 7.5M
2025-07-23 54.00 54.40 52.98 53.38 3.5M
2025-07-22 53.19 54.66 52.80 54.12 5.3M
2025-07-21 53.05 53.77 53.05 53.33 3.4M
2025-07-18 51.55 53.87 51.43 53.33 5.7M
2025-07-17 51.97 51.97 51.20 51.53 2.3M
2025-07-16 52.00 52.99 51.61 51.86 2.6M
2025-07-15 52.80 54.53 51.78 52.57 4.1M
2025-07-14 52.69 53.87 52.69 52.98 4.3M
2025-07-11 51.85 53.99 51.78 52.92 6.0M
2025-07-10 51.35 51.78 50.85 51.65 2.2M
2025-07-09 52.32 52.45 51.29 51.29 2.7M
2025-07-08 52.68 52.69 51.85 52.25 2.4M
2025-07-07 51.96 52.55 51.61 52.28 1.9M
2025-07-04 53.38 53.90 51.86 51.90 4.3M
2025-07-03 52.88 55.55 52.66 53.79 6.2M
2025-07-02 52.68 53.98 52.48 52.88 4.3M
2025-07-01 52.70 53.33 51.52 53.19 3.9M
2025-06-30 52.65 52.88 52.22 52.71 3.3M
2025-06-27 51.60 53.99 51.60 52.60 6.0M
2025-06-26 52.17 52.21 51.43 51.50 3.2M
2025-06-25 52.50 53.48 51.90 52.36 4.8M
2025-06-24 52.00 53.06 51.11 52.97 8.5M
2025-06-23 46.95 51.62 46.69 51.62 4.2M
2025-06-20 47.25 47.56 46.82 46.93 2.0M
2025-06-19 50.20 50.20 47.16 47.18 4.3M
2025-06-18 51.30 51.30 50.11 50.64 2.3M
2025-06-17 51.65 51.94 50.90 51.41 3.1M
2025-06-16 52.00 53.10 51.67 51.92 4.5M
2025-06-13 51.80 54.93 51.56 52.54 7.5M
2025-06-12 50.67 52.99 50.40 52.06 6.2M
2025-06-11 49.00 51.99 48.74 51.20 5.7M
2025-06-10 50.13 50.33 48.73 48.99 2.7M
2025-06-09 49.28 50.09 48.95 49.85 2.3M
2025-06-06 49.15 50.92 49.09 49.55 3.4M
2025-06-05 50.14 50.25 48.90 49.05 2.2M
2025-06-04 50.12 50.50 49.66 50.15 2.1M
2025-06-03 48.40 51.10 48.18 50.12 3.6M
2025-05-30 49.59 49.59 48.07 48.10 2.1M
2025-05-29 49.11 49.74 49.02 49.62 1.7M
2025-05-28 49.90 49.92 49.02 49.17 1.5M
2025-05-27 49.50 50.20 48.93 49.92 2.2M
2025-05-26 49.20 49.75 49.00 49.68 1.8M
2025-05-23 50.50 50.73 49.20 49.28 3.1M
2025-05-22 51.60 51.88 50.50 50.50 3.3M
2025-05-21 51.90 52.58 51.51 52.12 3.6M
2025-05-20 52.61 52.90 51.68 52.11 4.0M
2025-05-19 50.98 53.02 50.78 52.60 5.4M
2025-05-16 50.73 51.45 50.69 51.17 2.8M
2025-05-15 52.00 52.18 50.98 51.00 4.2M
2025-05-14 51.80 53.18 51.58 52.35 5.9M
2025-05-13 52.30 52.47 51.16 52.00 5.5M
2025-05-12 52.10 53.19 51.70 52.48 9.5M
2025-05-09 48.46 53.37 47.73 53.37 12.5M
2025-05-08 48.30 49.10 48.13 48.52 3.0M
2025-05-07 48.31 48.77 47.66 48.59 4.2M
2025-05-06 47.19 48.45 47.03 48.42 4.3M
2025-04-30 47.35 47.56 46.81 46.89 3.0M
2025-04-29 47.89 48.06 47.24 47.29 3.1M
2025-04-28 48.80 49.29 47.81 47.89 3.3M
2025-04-25 49.28 49.96 48.70 48.70 3.9M
2025-04-24 51.02 51.70 49.10 49.11 5.9M
2025-04-23 52.01 52.54 51.50 51.53 5.6M
2025-04-22 53.21 54.25 51.60 52.70 6.1M
2025-04-21 52.50 54.02 52.18 53.20 6.3M
2025-04-18 56.21 56.98 52.36 52.62 9.3M
2025-04-17 62.54 63.50 57.51 57.73 11.3M
2025-04-16 62.88 65.17 60.00 62.80 12.1M
2025-04-15 62.50 66.56 60.46 62.60 14.3M
2025-04-14 57.50 61.86 56.57 60.51 11.1M
2025-04-11 63.00 64.99 57.57 58.80 14.3M
2025-04-10 76.90 82.80 68.90 69.37 17.2M
2025-04-09 76.00 81.98 71.50 73.24 18.0M
2025-04-08 61.05 165.00 58.50 99.90 21.1M