Circuit Fabology Microelectronics Equipment Co Ltd (688630)

688630
🏛️ 중국 →
146.54
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 84.64 86.45 82.59 83.44 1.4M
2022-12-29 84.82 86.16 83.57 84.40 0.9M
2022-12-28 86.95 88.06 85.17 85.25 1.0M
2022-12-27 85.76 88.50 82.90 87.16 2.1M
2022-12-26 78.34 85.76 78.34 85.01 1.6M
2022-12-23 80.56 81.76 78.24 79.94 1.3M
2022-12-22 82.20 83.57 80.00 81.94 1.1M
2022-12-21 84.83 84.97 79.85 81.50 1.2M
2022-12-20 83.66 86.00 82.76 83.73 1.0M
2022-12-19 86.16 88.06 82.52 83.67 2.2M
2022-12-16 87.68 89.58 85.01 87.10 2.1M
2022-12-15 88.60 91.98 87.66 88.69 1.3M
2022-12-14 93.50 94.48 87.15 89.50 1.6M
2022-12-13 94.63 94.65 89.73 90.61 1.7M
2022-12-12 92.95 95.88 91.09 94.68 2.1M
2022-12-09 89.54 95.66 88.04 93.77 3.5M
2022-12-08 84.80 92.00 84.36 90.49 2.6M
2022-12-07 85.20 88.87 83.57 84.60 2.2M
2022-12-06 85.64 87.50 83.60 85.61 2.5M
2022-12-05 89.31 91.00 84.95 85.65 2.0M
2022-12-02 88.48 91.96 86.87 89.41 2.7M
2022-12-01 84.00 93.24 83.00 89.20 3.3M
2022-11-30 85.10 85.88 81.63 83.29 2.5M
2022-11-29 80.50 85.00 80.20 83.30 4.0M
2022-11-28 73.19 81.00 72.35 80.70 4.8M
2022-11-25 73.73 78.85 73.73 74.52 3.2M
2022-11-24 69.10 78.85 68.83 74.85 4.3M
2022-11-23 70.00 70.20 67.10 68.83 1.3M
2022-11-22 70.56 72.29 69.01 69.57 2.3M
2022-11-21 72.50 78.50 67.05 70.77 4.5M
2022-11-18 72.54 73.00 69.00 69.35 1.6M
2022-11-17 73.00 73.54 69.40 72.40 1.6M
2022-11-16 72.00 73.56 70.35 72.26 1.4M
2022-11-15 68.02 72.88 67.30 72.12 2.2M
2022-11-14 67.73 69.43 65.67 67.80 1.5M
2022-11-11 70.98 74.07 67.79 67.89 3.1M
2022-11-10 77.18 78.34 68.01 68.07 4.0M
2022-11-09 78.61 79.31 77.00 77.15 0.9M
2022-11-08 78.50 79.32 77.21 78.98 1.3M
2022-11-07 79.98 81.50 77.67 78.96 2.1M
2022-11-04 81.80 81.80 77.57 79.13 2.1M
2022-11-03 78.49 84.00 78.00 81.06 2.8M
2022-11-02 73.00 82.28 71.25 79.53 4.3M
2022-11-01 71.62 73.80 69.10 73.50 2.0M
2022-10-31 68.10 72.81 67.31 71.37 2.4M
2022-10-28 71.00 73.00 67.12 68.42 2.2M
2022-10-27 72.25 74.36 70.70 71.59 2.5M
2022-10-26 71.03 73.33 68.63 71.32 2.3M
2022-10-25 70.11 73.80 67.80 71.47 2.0M
2022-10-24 71.00 73.18 68.55 69.85 2.2M
2022-10-21 71.56 71.85 67.36 69.87 2.1M
2022-10-20 66.61 74.74 65.22 71.56 3.4M
2022-10-19 67.93 70.46 67.26 67.47 0.9M
2022-10-18 70.30 71.09 68.38 68.45 1.1M
2022-10-17 69.29 71.53 67.10 70.40 1.6M
2022-10-14 66.66 70.50 65.00 69.29 1.3M
2022-10-13 65.96 69.58 64.65 65.74 1.5M
2022-10-12 62.02 66.75 60.90 66.38 1.7M
2022-10-11 63.25 63.69 61.16 61.63 1.3M
2022-10-10 66.50 68.00 62.56 63.09 1.7M
2022-09-30 69.80 70.29 65.56 66.50 1.5M
2022-09-29 69.60 70.78 66.18 70.00 1.5M
2022-09-28 70.97 71.96 68.02 68.57 1.4M
2022-09-27 73.00 73.50 70.03 71.00 1.5M
2022-09-26 67.01 73.96 67.01 71.66 2.3M
2022-09-23 71.75 73.59 67.80 68.60 2.6M
2022-09-22 68.67 74.98 68.67 72.06 3.0M
2022-09-21 67.88 72.50 66.68 69.86 2.5M
2022-09-20 66.88 71.00 65.46 68.48 1.8M
2022-09-19 69.38 70.33 65.00 65.83 1.6M
2022-09-16 66.00 70.97 66.00 68.59 2.0M
2022-09-15 73.50 74.65 65.03 67.62 3.5M
2022-09-14 74.80 75.55 71.92 73.03 2.1M
2022-09-13 75.50 78.99 74.50 75.78 1.9M
2022-09-09 79.15 79.15 74.00 75.50 2.2M
2022-09-08 82.99 84.58 77.23 78.15 3.4M
2022-09-07 80.50 86.00 78.50 83.28 2.9M
2022-09-06 77.22 82.00 74.30 80.32 3.2M
2022-09-05 73.10 79.80 73.10 77.27 3.1M
2022-09-02 74.10 76.80 71.72 73.84 3.6M
2022-09-01 73.59 75.55 71.11 72.50 1.9M
2022-08-31 81.39 82.08 73.34 73.89 3.3M
2022-08-30 83.39 85.05 80.12 81.07 1.8M
2022-08-29 82.21 88.01 82.17 83.94 2.6M
2022-08-26 91.99 93.90 82.60 84.42 4.4M
2022-08-25 95.16 96.98 88.00 91.02 2.7M
2022-08-24 101.01 102.48 94.02 94.22 3.3M
2022-08-23 100.01 104.58 99.58 100.70 1.7M
2022-08-22 102.50 105.95 99.10 100.60 2.9M
2022-08-19 103.80 107.18 100.68 101.50 5.0M
2022-08-18 99.07 107.33 96.00 105.97 4.6M
2022-08-17 88.83 105.86 88.83 98.80 6.8M
2022-08-16 91.88 92.49 87.65 88.23 3.1M
2022-08-15 84.20 91.18 83.38 89.13 2.7M
2022-08-12 84.95 91.00 84.13 85.76 2.0M
2022-08-11 87.00 87.06 84.00 85.15 1.5M
2022-08-10 81.47 89.95 81.00 85.55 2.5M
2022-08-09 79.28 83.36 79.20 82.58 2.1M
2022-08-08 84.95 84.95 74.38 81.30 3.6M
2022-08-05 81.17 86.13 80.09 85.01 3.1M
2022-08-04 79.50 82.20 78.50 79.70 2.2M
2022-08-03 83.05 85.50 78.50 79.50 3.4M
2022-08-02 82.70 86.70 81.90 81.98 2.3M
2022-08-01 85.49 87.80 81.60 84.50 2.0M
2022-07-29 86.00 86.87 82.88 84.52 2.8M
2022-07-28 81.66 87.50 79.30 85.02 4.2M
2022-07-27 80.00 84.35 79.22 81.66 2.4M
2022-07-26 77.28 81.39 74.45 81.00 3.4M
2022-07-25 79.90 80.21 75.00 77.20 3.5M
2022-07-22 82.30 83.25 78.70 80.00 3.3M
2022-07-21 76.99 84.88 75.08 82.03 6.0M
2022-07-20 75.62 78.80 72.50 76.22 3.6M
2022-07-19 73.00 80.22 72.50 76.00 4.7M
2022-07-18 68.66 72.67 68.22 71.10 3.2M
2022-07-15 66.60 70.50 64.25 68.66 3.7M
2022-07-14 63.30 66.13 62.10 65.08 1.8M
2022-07-13 64.50 64.50 61.00 63.01 1.8M
2022-07-12 66.98 68.90 63.00 64.12 2.7M
2022-07-11 70.00 70.40 65.50 66.80 2.6M
2022-07-08 72.23 73.00 67.88 69.10 2.4M
2022-07-07 70.41 74.40 70.41 71.85 4.0M
2022-07-06 69.23 74.60 67.64 70.00 3.6M
2022-07-05 71.00 72.58 67.80 69.20 2.1M
2022-07-04 72.90 73.12 68.10 71.39 3.9M
2022-07-01 67.22 77.64 67.05 75.12 6.1M
2022-06-30 65.37 66.85 63.10 64.70 2.3M
2022-06-29 66.23 67.80 63.76 65.39 3.0M
2022-06-28 65.52 71.98 62.98 66.46 3.9M
2022-06-27 62.43 67.38 61.31 64.98 3.7M
2022-06-24 60.39 64.30 60.07 61.15 4.2M
2022-06-23 49.70 58.82 49.03 58.82 2.5M
2022-06-22 51.10 51.34 49.00 49.02 0.9M
2022-06-21 51.28 52.30 50.07 50.60 0.6M
2022-06-20 52.10 53.07 51.10 51.27 0.8M
2022-06-17 51.50 52.88 51.14 52.23 0.5M
2022-06-16 51.30 53.75 50.65 52.30 0.8M
2022-06-15 51.11 52.77 50.80 51.02 0.7M
2022-06-14 53.80 53.80 50.50 51.85 0.8M
2022-06-13 51.01 55.60 51.01 53.81 1.4M
2022-06-10 49.79 52.50 49.54 51.77 0.9M
2022-06-09 51.79 52.50 49.00 49.61 0.7M
2022-06-08 52.50 53.12 50.56 51.99 0.8M
2022-06-07 53.21 54.65 51.25 51.91 1.2M
2022-06-06 52.00 54.78 51.20 53.46 1.7M
2022-06-02 49.06 51.46 48.73 51.33 1.5M
2022-06-01 46.44 50.46 46.29 49.00 1.1M
2022-05-31 44.79 46.58 43.42 46.45 0.9M
2022-05-30 44.39 44.85 42.39 44.82 0.4M
2022-05-27 45.90 46.00 44.05 44.15 0.5M
2022-05-26 45.01 45.90 43.96 44.97 0.5M
2022-05-25 46.50 47.40 44.85 45.26 0.7M
2022-05-24 49.30 49.58 46.41 46.51 0.7M
2022-05-23 48.11 49.29 47.76 49.25 0.6M
2022-05-20 48.43 48.78 47.10 47.95 0.8M
2022-05-19 46.00 48.31 45.02 47.87 0.8M
2022-05-18 47.30 47.95 46.03 46.52 0.4M
2022-05-17 46.50 47.44 45.33 47.17 0.6M
2022-05-16 46.50 48.40 45.51 45.98 0.7M
2022-05-13 47.40 47.44 45.61 45.82 0.5M
2022-05-12 45.80 47.51 45.63 46.55 0.9M
2022-05-11 44.48 47.48 44.20 45.84 1.3M
2022-05-10 42.60 45.25 41.80 44.48 1.0M
2022-05-09 42.70 44.61 42.00 42.70 0.7M
2022-05-06 44.50 45.82 43.60 44.18 0.7M
2022-05-05 44.92 46.17 43.03 45.33 0.6M
2022-04-29 42.85 45.53 41.90 44.97 1.1M
2022-04-28 41.50 44.52 41.41 42.02 1.4M
2022-04-27 41.00 43.00 37.23 41.30 1.6M
2022-04-26 44.82 45.98 41.54 41.93 1.3M
2022-04-25 51.20 51.20 44.50 44.82 0.9M
2022-04-22 52.60 52.99 51.86 52.09 0.4M
2022-04-21 52.50 53.40 51.10 53.11 0.7M
2022-04-20 53.01 53.33 52.30 52.89 0.4M
2022-04-19 52.78 53.86 52.09 53.26 0.4M
2022-04-18 51.01 53.62 50.92 53.29 0.6M
2022-04-15 52.96 52.96 51.10 51.76 0.5M
2022-04-14 52.95 54.00 51.92 52.40 0.6M
2022-04-13 53.53 53.53 51.73 53.10 0.4M
2022-04-12 53.44 53.50 52.26 53.50 0.4M
2022-04-11 50.52 53.57 50.00 53.38 0.9M
2022-04-08 52.80 52.92 50.10 52.10 0.5M
2022-04-07 52.03 52.85 51.79 52.06 0.4M
2022-04-06 53.02 53.02 51.15 52.03 0.4M
2022-04-01 54.34 54.34 51.59 53.08 0.5M
2022-03-31 52.50 54.66 50.33 52.80 0.9M
2022-03-30 52.50 52.87 51.59 52.65 0.8M
2022-03-29 54.71 55.64 51.50 51.76 1.0M
2022-03-28 55.00 55.93 52.50 55.28 1.1M
2022-03-25 58.48 59.20 55.18 56.29 0.9M
2022-03-24 60.20 60.30 57.48 58.50 0.8M
2022-03-23 63.90 64.20 61.23 61.26 0.9M
2022-03-22 64.47 65.80 62.68 64.03 0.8M
2022-03-21 64.80 65.95 63.70 65.12 0.8M
2022-03-18 66.90 67.97 64.51 64.98 1.2M
2022-03-17 67.93 71.55 65.95 67.00 2.0M
2022-03-16 62.40 68.87 61.79 67.42 1.5M
2022-03-15 61.81 65.00 61.00 62.50 1.0M
2022-03-14 61.61 63.94 60.61 62.31 0.8M
2022-03-11 61.30 63.86 59.81 63.52 0.9M
2022-03-10 65.48 65.80 62.51 62.57 1.3M
2022-03-09 61.39 64.20 60.50 64.20 1.6M
2022-03-08 60.00 64.02 58.82 61.39 1.2M
2022-03-07 61.10 61.10 58.60 59.89 0.8M
2022-03-04 58.65 62.80 58.26 61.41 1.2M
2022-03-03 60.60 60.84 58.78 59.03 0.4M
2022-03-02 59.80 60.60 59.31 60.06 0.3M
2022-03-01 60.86 61.20 59.26 60.55 0.6M
2022-02-28 59.71 61.53 59.21 60.75 0.6M
2022-02-25 61.00 62.73 60.00 60.37 1.1M
2022-02-24 62.80 62.80 58.55 60.09 1.5M
2022-02-23 55.56 62.80 55.51 61.70 1.7M
2022-02-22 56.46 57.77 54.31 55.50 0.7M
2022-02-21 56.19 57.00 55.65 56.60 0.4M
2022-02-18 56.90 56.90 55.61 56.19 0.4M
2022-02-17 57.46 58.88 56.64 57.35 0.7M
2022-02-16 57.09 59.37 56.11 57.80 0.8M
2022-02-15 54.86 57.10 54.86 57.08 0.6M
2022-02-14 54.76 55.89 54.37 54.94 0.4M
2022-02-11 56.66 56.66 54.54 55.42 0.7M
2022-02-10 57.38 58.34 56.01 56.36 0.5M
2022-02-09 55.91 57.85 55.20 57.38 0.5M
2022-02-08 56.60 57.14 54.30 55.82 0.7M
2022-02-07 58.00 58.76 55.75 56.35 0.7M
2022-01-28 59.27 60.59 56.50 56.50 0.7M
2022-01-27 61.04 61.93 57.19 59.28 1.2M
2022-01-26 58.50 61.10 58.10 60.85 0.7M
2022-01-25 60.51 62.40 58.00 58.31 0.9M
2022-01-24 61.50 63.50 60.51 61.44 0.5M
2022-01-21 65.69 66.19 60.51 61.50 1.3M
2022-01-20 66.62 66.76 64.88 65.69 0.4M
2022-01-19 68.10 68.10 65.10 66.63 0.5M
2022-01-18 69.00 70.12 67.51 68.16 0.6M
2022-01-17 66.20 69.70 65.21 69.14 0.9M
2022-01-14 64.83 66.87 63.90 66.08 0.6M
2022-01-13 65.71 66.90 63.61 63.90 0.6M
2022-01-12 66.00 67.47 65.54 66.12 0.4M
2022-01-11 68.01 69.60 66.20 66.71 0.5M
2022-01-10 64.45 69.15 62.05 68.10 1.1M
2022-01-07 66.75 67.46 64.00 64.01 0.9M
2022-01-06 66.94 68.46 66.65 66.70 0.5M
2022-01-05 72.05 72.08 65.18 68.40 1.7M
2022-01-04 71.04 72.29 70.30 71.97 0.9M