Chongqing Polycomp International Corp (301526)

301526
🏛️ 중국 →
6.21
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 6.81 7.03 6.81 6.93 21,835.5K
09:35 6.92 6.94 6.78 6.82 8,386.0K
09:40 6.80 6.81 6.70 6.72 8,584.6K
09:45 6.72 6.72 6.64 6.66 8,900.8K
09:50 6.65 6.66 6.59 6.61 6,866.6K
09:55 6.60 6.68 6.58 6.62 5,067.4K
10:00 6.62 6.64 6.59 6.60 2,546.1K
10:05 6.60 6.64 6.59 6.63 2,120.0K
10:10 6.62 6.62 6.57 6.60 3,286.7K
10:15 6.63 6.63 6.57 6.57 1,641.9K
10:20 6.58 6.58 6.54 6.54 3,117.3K
10:25 6.54 6.55 6.52 6.53 2,499.1K
10:30 6.54 6.54 6.50 6.54 3,275.1K
10:35 6.53 6.57 6.51 6.51 1,701.1K
10:40 6.52 6.55 6.47 6.55 2,901.2K
10:45 6.55 6.55 6.51 6.51 1,164.9K
10:50 6.51 6.53 6.50 6.53 1,128.9K
10:55 6.53 6.54 6.50 6.53 876.1K
11:00 6.52 6.53 6.50 6.52 882.8K
11:05 6.52 6.54 6.51 6.51 618.5K
11:10 6.51 6.54 6.49 6.50 1,045.4K
11:15 6.49 6.51 6.48 6.51 1,561.0K
11:20 6.51 6.52 6.47 6.48 1,308.9K
11:25 6.47 6.48 6.45 6.46 1,785.0K
13:00 6.46 6.47 6.43 6.44 1,852.0K
13:05 6.44 6.44 6.41 6.43 2,102.6K
13:10 6.43 6.45 6.42 6.45 1,019.5K
13:15 6.43 6.44 6.39 6.39 1,702.9K
13:20 6.40 6.42 6.39 6.42 1,216.9K
13:25 6.42 6.44 6.41 6.43 791.2K
13:30 6.42 6.45 6.42 6.42 1,244.4K
13:35 6.42 6.43 6.40 6.40 1,004.8K
13:40 6.41 6.41 6.38 6.38 1,459.9K
13:45 6.38 6.40 6.37 6.38 1,454.3K
13:50 6.39 6.40 6.38 6.40 659.3K
13:55 6.40 6.41 6.39 6.41 678.4K
14:00 6.41 6.42 6.38 6.39 1,311.9K
14:05 6.38 6.39 6.36 6.36 1,426.6K
14:10 6.36 6.38 6.35 6.38 1,208.5K
14:15 6.38 6.42 6.37 6.41 1,012.5K
14:20 6.41 6.45 6.41 6.44 1,135.4K
14:25 6.44 6.49 6.42 6.49 1,187.9K
14:30 6.49 6.50 6.46 6.50 1,566.7K
14:35 6.50 6.51 6.46 6.46 1,026.6K
14:40 6.48 6.52 6.47 6.52 1,502.3K
14:45 6.51 6.54 6.51 6.54 1,330.3K
14:50 6.54 6.57 6.54 6.56 2,542.7K
14:55 6.55 6.57 6.55 6.56 803.2K
15:40 6.54 6.54 6.54 6.54 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 6.39 6.45 6.21 6.21 68.3M
2025-09-25 6.56 6.59 6.43 6.45 54.5M
2025-09-24 6.45 6.57 6.38 6.54 72.7M
2025-09-23 6.76 7.05 6.35 6.54 124.9M
2025-09-22 6.70 6.78 6.61 6.72 69.1M
2025-09-19 6.83 6.95 6.69 6.74 91.6M
2025-09-18 6.80 7.14 6.72 6.87 156.1M
2025-09-17 6.93 7.10 6.77 6.82 103.8M
2025-09-16 6.78 7.02 6.71 6.89 103.0M
2025-09-15 6.83 6.91 6.60 6.82 170.3M
2025-09-12 7.10 7.41 7.00 7.20 155.7M
2025-09-11 7.04 7.45 7.00 7.30 202.2M
2025-09-10 6.91 7.11 6.63 6.98 156.0M
2025-09-09 7.19 7.22 6.88 6.92 146.7M
2025-09-08 7.20 7.52 7.10 7.38 197.1M
2025-09-05 6.93 7.10 6.86 7.07 123.8M
2025-09-04 7.09 7.44 6.76 6.97 159.7M
2025-09-03 7.30 7.43 7.10 7.13 123.6M
2025-09-02 7.73 8.01 7.26 7.33 198.3M
2025-09-01 7.83 7.95 7.59 7.62 206.1M
2025-08-29 8.40 8.53 7.66 7.77 350.3M
2025-08-28 6.51 7.87 6.50 7.87 290.1M
2025-08-27 6.82 7.05 6.56 6.56 195.6M
2025-08-26 7.06 7.56 6.83 6.85 249.3M
2025-08-25 6.59 7.05 6.57 6.68 213.0M
2025-08-22 6.23 6.75 6.17 6.48 239.6M
2025-08-21 6.38 6.45 6.15 6.23 159.8M
2025-08-20 6.49 6.67 6.36 6.42 167.5M
2025-08-19 6.94 7.10 6.52 6.57 285.3M
2025-08-18 6.64 7.50 6.30 7.01 413.9M
2025-08-15 5.36 6.38 5.34 6.38 267.4M
2025-08-14 5.34 5.73 5.28 5.32 245.5M
2025-08-13 5.10 5.28 5.07 5.24 144.4M
2025-08-12 5.13 5.17 5.07 5.10 82.6M
2025-08-11 4.98 5.25 4.95 5.18 142.3M
2025-08-08 4.98 5.05 4.89 4.95 92.1M
2025-08-07 4.92 5.15 4.90 5.05 155.4M
2025-08-06 4.79 4.97 4.76 4.92 88.3M
2025-08-05 4.81 4.86 4.76 4.82 50.7M
2025-08-04 4.74 4.84 4.71 4.81 55.8M
2025-08-01 4.81 5.00 4.65 4.79 91.6M
2025-07-31 4.85 5.09 4.84 4.88 137.9M
2025-07-30 5.08 5.08 4.83 4.88 100.6M
2025-07-29 4.93 5.19 4.92 5.00 137.2M
2025-07-28 4.80 5.00 4.75 4.94 109.1M
2025-07-25 4.86 4.89 4.79 4.81 73.3M
2025-07-24 4.79 4.99 4.76 4.90 93.9M
2025-07-23 4.86 4.94 4.79 4.81 106.4M
2025-07-22 5.00 5.13 4.87 4.92 146.5M
2025-07-21 4.90 5.09 4.86 5.04 143.5M
2025-07-18 4.91 5.15 4.89 4.93 153.0M
2025-07-17 4.80 5.08 4.68 4.98 186.5M
2025-07-16 4.80 4.90 4.76 4.84 114.0M
2025-07-15 4.84 5.00 4.77 4.78 169.5M
2025-07-14 4.87 5.07 4.84 4.88 184.7M
2025-07-11 5.35 5.48 4.96 5.00 291.3M
2025-07-10 5.35 5.97 5.27 5.50 378.3M
2025-07-09 5.49 5.80 5.20 5.34 479.0M
2025-07-08 4.12 5.04 4.08 5.04 270.0M
2025-07-07 4.21 4.53 4.11 4.20 219.1M
2025-07-04 3.96 4.58 3.94 4.14 239.7M
2025-07-03 3.79 3.85 3.75 3.83 60.2M
2025-07-02 3.86 3.86 3.74 3.78 82.2M
2025-07-01 3.66 3.99 3.61 3.89 125.2M
2025-06-30 3.60 3.69 3.59 3.64 28.1M
2025-06-27 3.63 3.66 3.59 3.60 22.7M
2025-06-26 3.67 3.68 3.62 3.63 22.0M
2025-06-25 3.66 3.67 3.61 3.66 22.3M
2025-06-24 3.59 3.65 3.58 3.64 16.2M
2025-06-23 3.50 3.61 3.48 3.59 18.7M
2025-06-20 3.55 3.59 3.53 3.54 17.8M
2025-06-19 3.59 3.63 3.53 3.55 18.3M
2025-06-18 3.64 3.67 3.59 3.60 16.3M
2025-06-17 3.69 3.71 3.64 3.66 14.1M
2025-06-16 3.67 3.73 3.65 3.69 14.6M
2025-06-13 3.72 3.73 3.65 3.67 24.5M
2025-06-12 3.75 3.77 3.71 3.73 16.7M
2025-06-11 3.76 3.81 3.75 3.76 18.4M
2025-06-10 3.85 3.85 3.73 3.77 26.8M
2025-06-09 3.77 3.88 3.77 3.85 30.8M
2025-06-06 3.80 3.82 3.76 3.77 27.4M
2025-06-05 3.88 3.89 3.77 3.82 48.8M
2025-06-04 3.73 4.09 3.70 3.87 80.3M
2025-06-03 3.63 3.90 3.60 3.74 50.5M
2025-05-30 3.69 3.70 3.61 3.63 17.3M
2025-05-29 3.59 3.70 3.59 3.68 21.2M
2025-05-28 3.65 3.67 3.56 3.59 27.0M
2025-05-27 3.70 3.73 3.66 3.72 15.0M
2025-05-26 3.70 3.72 3.67 3.71 12.4M
2025-05-23 3.75 3.77 3.68 3.68 19.1M
2025-05-22 3.77 3.80 3.73 3.75 15.9M
2025-05-21 3.84 3.84 3.76 3.78 22.5M
2025-05-20 3.91 3.91 3.82 3.84 27.9M
2025-05-19 3.78 3.91 3.77 3.91 36.6M
2025-05-16 3.74 3.82 3.74 3.79 19.6M
2025-05-15 3.76 3.80 3.74 3.76 17.8M
2025-05-14 3.75 3.80 3.72 3.78 18.8M
2025-05-13 3.80 3.83 3.74 3.76 21.0M
2025-05-12 3.78 3.79 3.73 3.77 21.7M
2025-05-09 3.76 3.78 3.72 3.76 21.1M
2025-05-08 3.78 3.80 3.75 3.77 25.9M
2025-05-07 3.84 3.89 3.77 3.80 38.5M
2025-05-06 3.69 3.84 3.67 3.82 51.5M
2025-04-30 3.71 3.74 3.64 3.66 51.5M
2025-04-29 3.48 3.83 3.47 3.73 102.3M
2025-04-28 3.43 3.44 3.32 3.32 19.7M
2025-04-25 3.45 3.49 3.43 3.43 15.4M
2025-04-24 3.46 3.49 3.40 3.45 17.7M
2025-04-23 3.49 3.52 3.45 3.46 21.6M
2025-04-22 3.48 3.54 3.43 3.50 35.5M
2025-04-21 3.28 3.63 3.26 3.50 49.4M
2025-04-18 3.29 3.31 3.25 3.29 10.6M
2025-04-17 3.28 3.35 3.26 3.30 13.6M
2025-04-16 3.35 3.36 3.25 3.29 15.7M
2025-04-15 3.37 3.40 3.32 3.37 16.8M
2025-04-14 3.40 3.45 3.35 3.39 21.4M
2025-04-11 3.32 3.42 3.30 3.38 21.3M
2025-04-10 3.31 3.45 3.31 3.35 33.6M
2025-04-09 3.16 3.30 3.02 3.28 30.3M
2025-04-08 3.14 3.29 3.13 3.20 34.8M
2025-04-07 3.45 3.45 2.97 3.10 53.0M
2025-04-03 3.47 3.62 3.46 3.56 41.7M
2025-04-02 3.46 3.50 3.42 3.49 20.1M
2025-04-01 3.38 3.46 3.38 3.45 23.4M
2025-03-31 3.34 3.40 3.30 3.38 19.6M
2025-03-28 3.38 3.41 3.34 3.36 15.1M
2025-03-27 3.43 3.43 3.35 3.39 17.4M
2025-03-26 3.38 3.47 3.37 3.44 21.5M
2025-03-25 3.36 3.42 3.34 3.40 21.5M
2025-03-24 3.48 3.51 3.32 3.36 35.9M
2025-03-21 3.49 3.57 3.47 3.50 34.0M
2025-03-20 3.45 3.52 3.43 3.51 26.4M
2025-03-19 3.50 3.50 3.43 3.46 18.1M
2025-03-18 3.49 3.51 3.46 3.50 19.1M
2025-03-17 3.45 3.51 3.45 3.49 21.8M
2025-03-14 3.37 3.45 3.37 3.45 25.4M
2025-03-13 3.47 3.47 3.35 3.39 30.2M
2025-03-12 3.49 3.51 3.46 3.47 18.6M
2025-03-11 3.46 3.51 3.41 3.49 17.3M
2025-03-10 3.47 3.53 3.46 3.48 19.2M
2025-03-07 3.50 3.54 3.46 3.47 22.4M
2025-03-06 3.47 3.52 3.47 3.51 19.2M
2025-03-05 3.50 3.52 3.45 3.47 17.6M
2025-03-04 3.48 3.52 3.47 3.52 15.9M
2025-03-03 3.48 3.54 3.47 3.50 19.0M
2025-02-28 3.54 3.57 3.46 3.48 24.0M
2025-02-27 3.61 3.63 3.51 3.56 26.3M
2025-02-26 3.54 3.62 3.54 3.60 28.0M
2025-02-25 3.50 3.60 3.45 3.57 36.9M
2025-02-24 3.44 3.55 3.43 3.53 30.7M
2025-02-21 3.47 3.47 3.40 3.45 21.0M
2025-02-20 3.43 3.48 3.42 3.47 18.3M
2025-02-19 3.42 3.46 3.38 3.45 16.6M
2025-02-18 3.51 3.51 3.38 3.39 24.3M
2025-02-17 3.49 3.56 3.47 3.51 27.9M
2025-02-14 3.48 3.51 3.45 3.48 21.1M
2025-02-13 3.48 3.51 3.44 3.47 27.3M
2025-02-12 3.42 3.47 3.41 3.46 21.3M
2025-02-11 3.49 3.50 3.41 3.43 21.2M
2025-02-10 3.47 3.50 3.43 3.49 26.4M
2025-02-07 3.36 3.50 3.35 3.46 38.3M
2025-02-06 3.28 3.37 3.25 3.36 26.3M
2025-02-05 3.27 3.32 3.25 3.28 17.6M
2025-01-27 3.29 3.36 3.24 3.24 17.3M
2025-01-24 3.26 3.28 3.23 3.27 17.0M
2025-01-23 3.28 3.36 3.25 3.25 23.7M
2025-01-22 3.25 3.26 3.21 3.24 17.0M
2025-01-21 3.38 3.40 3.25 3.27 38.1M
2025-01-20 3.40 3.44 3.36 3.40 19.8M
2025-01-17 3.38 3.40 3.33 3.37 17.6M
2025-01-16 3.38 3.50 3.37 3.40 29.0M
2025-01-15 3.39 3.41 3.32 3.36 32.2M
2025-01-14 3.31 3.43 3.29 3.42 47.5M
2025-01-13 3.29 3.36 3.25 3.30 25.2M
2025-01-10 3.42 3.47 3.32 3.32 15.9M
2025-01-09 3.37 3.44 3.36 3.43 16.8M
2025-01-08 3.43 3.45 3.30 3.39 19.7M
2025-01-07 3.37 3.44 3.35 3.43 15.8M
2025-01-06 3.33 3.39 3.28 3.37 17.8M
2025-01-03 3.49 3.51 3.33 3.35 26.7M
2025-01-02 3.69 3.72 3.43 3.47 41.4M