Chongqing Xishan Science and Technology Co Ltd (688576)

688576
🏛️ 중국 →
64.97
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 65.49 65.49 65.25 65.30 12.9K
09:35 65.16 65.16 64.92 64.92 11.6K
09:40 64.81 64.82 64.70 64.76 10.3K
09:45 64.75 64.87 64.65 64.65 21.9K
09:50 64.63 64.72 64.47 64.51 22.2K
09:55 64.50 64.63 64.47 64.47 11.9K
10:00 64.46 64.46 64.30 64.39 26.4K
10:05 64.49 64.49 64.20 64.20 11.5K
10:10 64.10 64.14 63.92 64.08 23.3K
10:15 64.08 64.17 63.88 63.97 15.3K
10:20 63.96 63.96 63.80 63.80 10.0K
10:25 63.75 63.75 63.53 63.68 16.6K
10:30 63.60 63.61 63.01 63.55 21.9K
10:35 63.49 63.83 63.49 63.62 2.3K
10:40 63.55 63.59 63.48 63.59 5.7K
10:45 63.77 63.88 63.77 63.80 2.8K
10:50 63.80 63.80 63.80 63.80 0.2K
10:55 63.79 63.79 63.60 63.61 3.4K
11:00 63.65 63.65 63.55 63.55 4.5K
11:05 63.50 63.60 63.50 63.60 3.4K
11:10 63.60 63.70 63.60 63.61 1.8K
11:15 63.58 63.58 63.58 63.58 1.0K
11:20 63.61 63.61 63.43 63.43 3.7K
11:25 63.51 63.51 63.38 63.51 12.1K
13:00 63.29 63.35 63.23 63.23 20.1K
13:05 63.23 63.35 63.23 63.35 4.4K
13:10 63.35 63.67 63.35 63.67 8.5K
13:15 63.68 63.69 63.67 63.69 1.0K
13:20 63.61 63.65 63.55 63.65 3.3K
13:25 63.59 63.96 63.59 63.96 5.3K
13:30 63.96 63.96 63.88 63.95 2.2K
13:35 63.77 63.77 63.68 63.68 1.1K
13:40 63.67 63.67 63.50 63.50 2.1K
13:45 63.51 63.51 63.51 63.51 0.8K
13:50 63.47 63.66 63.47 63.66 7.2K
13:55 63.88 63.88 63.68 63.68 1.3K
14:00 63.86 63.86 63.69 63.69 1.0K
14:05 63.68 63.79 63.59 63.59 1.7K
14:10 63.58 63.63 63.58 63.61 6.6K
14:15 63.62 63.81 63.62 63.81 1.9K
14:20 63.90 63.93 63.90 63.91 4.4K
14:25 63.90 64.18 63.90 64.18 5.8K
14:30 64.18 64.30 64.18 64.28 1.9K
14:35 64.28 64.28 64.07 64.10 9.0K
14:40 64.11 64.20 64.11 64.20 2.6K
14:45 64.28 64.38 64.28 64.38 6.8K
14:50 64.34 64.39 64.32 64.39 4.9K
14:55 64.39 64.39 64.28 64.28 1.5K
날짜 시가 고가 저가 종가 거래량
2025-09-29 65.00 65.19 63.80 64.97 0.2M
2025-09-26 65.35 65.71 64.59 64.87 0.2M
2025-09-25 65.47 66.04 65.10 65.25 0.2M
2025-09-24 64.43 65.50 63.88 65.48 0.3M
2025-09-23 65.49 66.00 63.01 64.31 0.4M
2025-09-22 65.75 66.37 64.90 65.25 0.4M
2025-09-19 65.80 66.34 65.30 65.75 0.4M
2025-09-18 67.07 67.41 65.60 65.88 0.5M
2025-09-17 67.40 67.62 66.93 67.10 0.4M
2025-09-16 67.20 68.38 67.20 67.62 0.5M
2025-09-15 67.55 68.14 67.11 67.31 0.4M
2025-09-12 68.08 68.54 67.67 67.97 0.4M
2025-09-11 67.00 68.13 66.53 67.93 0.4M
2025-09-10 67.74 68.17 66.73 67.20 0.3M
2025-09-09 68.43 68.83 66.91 67.31 0.5M
2025-09-08 67.32 68.65 67.07 68.53 0.5M
2025-09-05 66.21 67.42 66.15 67.29 0.5M
2025-09-04 66.88 67.52 65.31 66.20 0.8M
2025-09-03 67.29 67.85 67.00 67.30 0.5M
2025-09-02 68.68 69.68 66.97 67.05 0.8M
2025-09-01 68.69 69.79 68.03 68.85 0.7M
2025-08-29 68.30 68.65 67.71 67.78 0.4M
2025-08-28 69.81 69.99 67.13 68.66 0.7M
2025-08-27 70.78 71.30 69.43 69.57 0.7M
2025-08-26 71.36 71.36 70.55 70.77 0.5M
2025-08-25 71.17 71.53 70.83 71.16 0.6M
2025-08-22 71.03 71.19 70.66 71.17 0.5M
2025-08-21 71.76 71.87 70.73 70.96 0.5M
2025-08-20 71.70 71.70 70.60 71.45 0.5M
2025-08-19 71.15 72.26 71.02 71.60 0.5M
2025-08-18 71.12 72.42 71.00 71.25 0.7M
2025-08-15 71.79 71.87 70.51 71.01 0.6M
2025-08-14 73.56 73.69 70.45 70.46 0.9M
2025-08-13 74.64 74.68 72.55 73.42 0.8M
2025-08-12 73.35 75.97 72.67 74.63 1.1M
2025-08-11 72.20 74.26 72.00 73.35 0.6M
2025-08-08 71.17 72.58 70.50 72.56 0.7M
2025-08-07 71.50 72.88 70.86 71.18 0.6M
2025-08-06 72.00 72.19 70.78 71.70 0.6M
2025-08-05 71.41 73.18 71.37 72.11 0.7M
2025-08-04 70.05 71.70 69.46 71.33 0.6M
2025-08-01 69.10 70.33 68.96 70.02 0.7M
2025-07-31 69.01 70.37 68.89 69.12 0.8M
2025-07-30 69.73 72.20 68.73 69.45 1.0M
2025-07-29 69.44 69.93 69.00 69.70 0.6M
2025-07-28 70.58 70.88 69.20 69.37 0.8M
2025-07-25 68.20 71.03 67.52 70.17 1.3M
2025-07-24 66.82 68.62 66.54 68.09 0.6M
2025-07-23 66.45 67.56 66.05 66.80 0.4M
2025-07-22 66.51 67.70 66.00 66.60 0.4M
2025-07-21 65.83 66.65 65.67 66.51 0.3M
2025-07-18 65.60 65.82 65.38 65.82 0.2M
2025-07-17 65.98 65.98 65.39 65.62 0.3M
2025-07-16 64.96 66.15 64.90 65.87 0.3M
2025-07-15 64.89 66.47 64.47 65.11 0.6M
2025-07-14 64.33 64.90 64.20 64.89 0.3M
2025-07-11 63.87 64.35 63.73 64.30 0.3M
2025-07-10 63.78 63.99 63.51 63.87 0.3M
2025-07-09 64.00 64.53 63.65 63.78 0.4M
2025-07-08 64.89 64.90 64.29 64.40 0.3M
2025-07-07 63.68 64.80 63.68 64.37 0.3M
2025-07-04 63.98 64.16 63.36 63.67 0.3M
2025-07-03 64.13 64.30 63.79 63.96 0.2M
2025-07-02 63.96 64.26 63.74 64.13 0.3M
2025-07-01 63.60 64.12 63.30 63.96 0.3M
2025-06-30 62.82 63.60 62.61 63.60 0.3M
2025-06-27 62.69 63.23 62.51 62.99 0.2M
2025-06-26 62.49 62.96 62.31 62.69 0.2M
2025-06-25 62.51 62.85 62.12 62.69 0.3M
2025-06-24 62.68 63.88 62.60 63.57 0.3M
2025-06-23 62.22 62.88 62.03 62.85 0.2M
2025-06-20 62.06 62.60 62.06 62.30 0.1M
2025-06-19 62.45 63.03 62.27 62.31 0.2M
2025-06-18 62.54 62.99 62.28 62.89 0.1M
2025-06-17 62.92 63.20 62.63 62.84 0.2M
2025-06-16 62.98 62.98 62.28 62.93 0.2M
2025-06-13 63.65 63.74 62.49 62.50 0.4M
2025-06-12 64.20 64.20 63.60 63.78 0.3M
2025-06-11 64.21 64.42 63.54 64.20 0.2M
2025-06-10 64.70 64.70 63.57 64.00 0.4M
2025-06-09 63.50 64.58 63.44 64.55 0.3M
2025-06-06 63.49 63.80 63.25 63.54 0.2M
2025-06-05 63.18 63.97 63.18 63.39 0.2M
2025-06-04 63.68 63.75 63.06 63.35 0.2M
2025-06-03 62.82 63.62 62.60 63.26 0.2M
2025-05-30 63.36 63.97 63.02 63.04 0.2M
2025-05-29 63.13 64.19 62.76 63.61 0.2M
2025-05-28 63.28 63.68 62.91 63.05 0.1M
2025-05-27 62.51 63.39 62.51 63.36 0.2M
2025-05-26 63.38 63.49 62.26 62.95 0.2M
2025-05-23 63.49 64.09 62.98 63.00 0.2M
2025-05-22 63.35 64.17 63.28 63.78 0.2M
2025-05-21 63.60 64.28 63.33 63.83 0.2M
2025-05-20 62.88 64.28 62.50 64.05 0.4M
2025-05-19 62.60 62.97 62.26 62.85 0.1M
2025-05-16 62.14 63.18 62.04 62.60 0.3M
2025-05-15 62.53 62.78 62.14 62.21 0.3M
2025-05-14 63.70 64.46 62.66 62.78 0.5M
2025-05-13 63.90 64.63 63.50 63.89 0.4M
2025-05-12 63.00 64.00 62.80 63.37 0.2M
2025-05-09 63.89 63.89 62.65 63.29 0.3M
2025-05-08 63.22 64.17 62.58 63.89 0.3M
2025-05-07 63.08 64.00 62.53 63.22 0.4M
2025-05-06 62.29 63.00 62.16 62.75 0.4M
2025-04-30 61.70 62.44 61.70 61.95 0.3M
2025-04-29 65.00 65.00 60.67 61.90 1.1M
2025-04-28 68.56 68.56 67.03 67.03 0.4M
2025-04-25 67.80 68.80 67.10 68.56 0.4M
2025-04-24 68.74 68.74 67.19 67.66 0.4M
2025-04-23 67.88 68.60 67.60 67.99 0.5M
2025-04-22 64.84 69.45 64.51 67.95 1.0M
2025-04-21 64.66 65.50 64.26 65.07 0.2M
2025-04-18 64.99 65.39 64.10 64.65 0.2M
2025-04-17 63.88 65.58 63.80 64.69 0.3M
2025-04-16 65.69 65.77 63.71 64.47 0.3M
2025-04-15 65.00 65.92 64.70 65.73 0.2M
2025-04-14 64.48 65.98 64.20 65.29 0.4M
2025-04-11 63.28 65.00 62.62 64.01 0.5M
2025-04-10 63.07 64.80 63.07 63.45 0.4M
2025-04-09 60.26 63.37 58.34 62.42 0.4M
2025-04-08 60.50 62.48 59.67 61.15 0.3M
2025-04-07 64.51 64.90 58.62 60.01 0.8M
2025-04-03 67.66 69.11 66.33 66.90 0.5M
2025-04-02 67.00 68.19 66.15 67.67 0.4M
2025-04-01 65.50 68.00 65.26 67.18 0.8M
2025-03-31 66.80 67.56 64.68 65.33 0.6M
2025-03-28 66.66 69.20 66.66 67.14 0.7M
2025-03-27 67.23 68.10 65.33 66.73 0.4M
2025-03-26 66.92 68.27 66.77 67.52 0.3M
2025-03-25 66.73 67.86 66.55 66.92 0.3M
2025-03-24 67.55 68.47 66.40 67.34 0.5M
2025-03-21 66.38 70.08 66.38 67.60 0.9M
2025-03-20 66.82 67.50 66.42 66.78 0.3M
2025-03-19 67.11 67.80 66.61 67.13 0.3M
2025-03-18 66.39 67.27 66.39 66.86 0.2M
2025-03-17 66.88 67.26 66.15 66.72 0.3M
2025-03-14 65.79 66.45 65.35 66.40 0.3M
2025-03-13 65.77 66.10 64.68 66.00 0.3M
2025-03-12 66.79 66.79 65.68 66.02 0.2M
2025-03-11 67.15 67.15 65.70 66.24 0.3M
2025-03-10 67.20 67.98 66.62 67.22 0.2M
2025-03-07 67.90 68.27 66.78 67.13 0.3M
2025-03-06 68.13 68.55 67.72 68.18 0.6M
2025-03-05 68.05 68.47 66.82 67.96 0.4M
2025-03-04 67.40 68.50 66.34 68.05 0.4M
2025-03-03 66.99 68.49 66.50 67.00 0.4M
2025-02-28 68.70 69.30 66.66 67.00 0.5M
2025-02-27 67.59 69.21 67.17 69.09 0.6M
2025-02-26 67.03 68.57 67.02 67.60 0.3M
2025-02-25 67.45 69.27 67.45 67.61 0.7M
2025-02-24 66.50 68.99 65.47 67.89 0.9M
2025-02-21 65.05 66.74 64.43 66.44 0.6M
2025-02-20 64.43 65.38 64.36 65.14 0.4M
2025-02-19 63.20 64.64 62.90 64.43 0.3M
2025-02-18 65.18 65.18 62.70 63.15 0.3M
2025-02-17 64.71 65.50 63.95 65.11 0.5M
2025-02-14 63.22 64.12 62.99 63.92 0.4M
2025-02-13 63.37 63.61 62.90 62.91 0.3M
2025-02-12 63.23 64.28 62.93 63.79 0.4M
2025-02-11 63.88 64.48 63.39 63.70 0.3M
2025-02-10 62.78 63.60 62.66 63.40 0.3M
2025-02-07 62.18 63.35 62.18 63.00 0.3M
2025-02-06 62.01 62.87 61.87 62.67 0.3M
2025-02-05 61.22 62.69 60.68 62.15 0.3M
2025-01-27 61.48 61.65 60.10 61.21 0.2M
2025-01-24 61.22 61.86 61.11 61.29 0.3M
2025-01-23 62.21 62.98 61.32 61.32 0.3M
2025-01-22 62.08 62.29 61.50 61.60 0.1M
2025-01-21 62.46 62.68 61.62 62.00 0.1M
2025-01-20 62.12 62.80 61.51 61.88 0.2M
2025-01-17 62.22 62.58 61.33 62.07 0.2M
2025-01-16 62.30 63.16 62.02 62.90 0.2M
2025-01-15 62.88 62.99 62.16 62.30 0.1M
2025-01-14 61.77 62.98 61.19 62.91 0.3M
2025-01-13 60.30 61.80 59.10 61.61 0.2M
2025-01-10 60.98 61.68 60.31 60.40 0.2M
2025-01-09 60.96 61.00 60.08 60.95 0.2M
2025-01-08 60.96 60.96 59.51 60.71 0.3M
2025-01-07 59.17 60.00 59.08 60.00 0.2M
2025-01-06 58.99 60.39 58.23 59.30 0.2M
2025-01-03 60.92 61.37 58.10 58.39 0.3M
2025-01-02 62.47 62.47 60.50 60.82 0.2M