Clenergy Xiamen Technology Co Ltd (603628)

603628
🏛️ 중국 →
13.07
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 12.95 13.03 12.91 12.96 302.1K
09:35 12.95 13.11 12.95 13.09 450.3K
09:40 13.09 13.15 13.08 13.13 537.5K
09:45 13.13 13.15 13.09 13.09 256.1K
09:50 13.10 13.12 13.07 13.11 223.4K
09:55 13.11 13.12 13.07 13.10 142.4K
10:00 13.09 13.09 13.06 13.07 104.0K
10:05 13.07 13.16 13.07 13.15 291.0K
10:10 13.16 13.17 13.12 13.16 279.3K
10:15 13.17 13.17 13.12 13.13 95.1K
10:20 13.13 13.15 13.13 13.13 94.4K
10:25 13.14 13.16 13.14 13.16 94.4K
10:30 13.16 13.17 13.16 13.17 66.0K
10:35 13.17 13.17 13.13 13.14 49.9K
10:40 13.15 13.15 13.11 13.14 61.5K
10:45 13.14 13.15 13.14 13.15 23.7K
10:50 13.15 13.15 13.13 13.14 42.3K
10:55 13.14 13.14 13.12 13.12 20.3K
11:00 13.13 13.16 13.12 13.15 136.7K
11:05 13.15 13.15 13.14 13.14 46.8K
11:10 13.15 13.15 13.13 13.13 16.5K
11:15 13.14 13.15 13.13 13.13 36.3K
11:20 13.13 13.14 13.12 13.13 29.1K
11:25 13.12 13.13 13.12 13.13 27.8K
13:00 13.13 13.13 13.09 13.09 154.0K
13:05 13.09 13.10 13.08 13.09 56.8K
13:10 13.08 13.11 13.08 13.09 42.3K
13:15 13.10 13.12 13.09 13.09 70.1K
13:20 13.10 13.13 13.10 13.11 88.8K
13:25 13.11 13.12 13.10 13.11 69.7K
13:30 13.11 13.11 13.09 13.10 89.1K
13:35 13.10 13.11 13.10 13.10 27.7K
13:40 13.10 13.11 13.09 13.11 46.6K
13:45 13.11 13.12 13.10 13.11 29.3K
13:50 13.11 13.12 13.08 13.08 68.9K
13:55 13.09 13.10 13.05 13.06 122.0K
14:00 13.06 13.11 13.05 13.11 102.9K
14:05 13.11 13.13 13.09 13.12 63.8K
14:10 13.12 13.13 13.11 13.11 75.1K
14:15 13.12 13.14 13.12 13.13 195.4K
14:20 13.14 13.15 13.12 13.12 181.0K
14:25 13.14 13.15 13.12 13.15 123.7K
14:30 13.15 13.18 13.13 13.15 359.4K
14:35 13.16 13.17 13.14 13.16 192.4K
14:40 13.16 13.18 13.13 13.18 402.9K
14:45 13.17 13.18 13.16 13.16 127.9K
14:50 13.16 13.18 13.15 13.16 281.9K
14:55 13.15 13.16 13.08 13.12 195.3K
날짜 시가 고가 저가 종가 거래량
2025-09-26 12.91 13.18 12.83 13.07 6.7M
2025-09-25 12.97 13.24 12.92 12.97 5.8M
2025-09-24 12.83 13.05 12.66 13.03 7.2M
2025-09-23 12.80 12.89 12.39 12.83 8.5M
2025-09-22 13.08 13.11 12.71 12.80 7.8M
2025-09-19 13.19 13.27 13.02 13.10 5.7M
2025-09-18 13.57 13.59 13.08 13.15 9.2M
2025-09-17 13.60 13.73 13.52 13.57 6.4M
2025-09-16 13.60 13.69 13.34 13.62 8.1M
2025-09-15 13.77 13.86 13.59 13.61 6.5M
2025-09-12 13.95 13.99 13.71 13.75 7.5M
2025-09-11 13.82 13.90 13.71 13.88 7.7M
2025-09-10 13.96 14.05 13.70 13.88 10.0M
2025-09-09 14.05 14.23 13.90 13.97 12.5M
2025-09-08 14.12 14.20 13.83 14.14 21.8M
2025-09-05 13.41 14.07 13.41 14.06 26.0M
2025-09-04 13.26 13.75 13.22 13.47 16.6M
2025-09-03 13.24 13.31 13.01 13.25 8.4M
2025-09-02 13.22 13.42 13.08 13.20 7.4M
2025-09-01 13.29 13.35 13.08 13.24 8.1M
2025-08-29 13.18 13.27 13.11 13.21 5.5M
2025-08-28 13.15 13.32 12.86 13.27 8.1M
2025-08-27 13.62 13.64 13.15 13.15 8.9M
2025-08-26 13.58 13.67 13.50 13.61 7.5M
2025-08-25 13.59 13.66 13.46 13.58 9.1M
2025-08-22 13.62 13.65 13.48 13.55 7.5M
2025-08-21 13.61 13.75 13.55 13.63 8.7M
2025-08-20 13.96 14.08 13.60 13.68 13.1M
2025-08-19 13.86 14.37 13.78 13.82 24.5M
2025-08-18 13.32 13.47 13.29 13.46 10.1M
2025-08-15 12.95 13.24 12.94 13.23 7.1M
2025-08-14 13.22 13.24 12.91 12.96 7.1M
2025-08-13 13.20 13.30 13.13 13.21 5.7M
2025-08-12 13.30 13.30 13.12 13.19 5.4M
2025-08-11 13.22 13.35 13.14 13.29 6.8M
2025-08-08 13.08 13.26 13.06 13.16 6.4M
2025-08-07 13.24 13.28 13.02 13.10 4.9M
2025-08-06 13.21 13.22 13.11 13.19 4.5M
2025-08-05 13.12 13.24 13.05 13.20 6.3M
2025-08-04 13.10 13.15 12.91 13.07 5.3M
2025-08-01 12.99 13.25 12.93 13.16 8.7M
2025-07-31 13.26 13.29 12.85 12.90 8.4M
2025-07-30 13.35 13.40 13.15 13.18 7.0M
2025-07-29 13.48 13.52 13.17 13.39 8.6M
2025-07-28 13.40 13.50 13.30 13.44 5.9M
2025-07-25 13.43 13.50 13.35 13.41 7.2M
2025-07-24 13.29 13.45 13.22 13.43 10.2M
2025-07-23 13.66 13.68 13.30 13.31 13.1M
2025-07-22 13.65 13.82 13.50 13.66 14.3M
2025-07-21 13.62 13.77 13.42 13.77 13.8M
2025-07-18 13.87 14.10 13.56 13.62 21.1M
2025-07-17 13.85 14.27 13.68 13.86 28.1M
2025-07-16 14.36 14.50 13.54 14.05 41.2M
2025-07-15 13.08 14.31 12.98 14.31 26.2M
2025-07-14 12.70 13.08 12.63 13.01 8.4M
2025-07-11 12.99 13.12 12.79 12.88 9.4M
2025-07-10 12.80 13.23 12.80 12.96 13.1M
2025-07-09 12.85 13.09 12.80 12.84 10.5M
2025-07-08 12.54 13.10 12.46 13.04 18.1M
2025-07-07 12.33 12.57 12.25 12.51 7.1M
2025-07-04 12.90 12.99 12.33 12.41 11.3M
2025-07-03 12.49 12.73 12.45 12.65 13.4M
2025-07-02 12.22 12.59 12.17 12.58 13.9M
2025-07-01 12.20 12.22 12.08 12.17 3.8M
2025-06-30 12.07 12.37 12.07 12.21 5.1M
2025-06-27 11.94 12.10 11.93 11.97 3.4M
2025-06-26 12.00 12.09 11.93 11.95 3.6M
2025-06-25 12.02 12.10 11.94 12.05 4.2M
2025-06-24 11.91 12.04 11.83 12.03 4.3M
2025-06-23 11.49 11.87 11.40 11.87 4.1M
2025-06-20 11.60 12.00 11.57 11.58 5.4M
2025-06-19 11.75 11.89 11.56 11.57 3.4M
2025-06-18 11.77 11.85 11.68 11.78 2.3M
2025-06-17 11.78 11.80 11.70 11.78 2.1M
2025-06-16 11.70 11.84 11.69 11.76 2.7M
2025-06-13 11.95 11.97 11.66 11.69 3.5M
2025-06-12 11.95 11.97 11.85 11.95 2.6M
2025-06-11 11.88 12.06 11.85 11.95 2.7M
2025-06-10 12.00 12.08 11.76 11.85 3.7M
2025-06-09 11.98 12.03 11.88 12.03 3.3M
2025-06-06 11.83 11.93 11.83 11.92 2.3M
2025-06-05 11.89 11.93 11.76 11.83 2.1M
2025-06-04 11.81 11.93 11.75 11.88 2.8M
2025-06-03 11.73 11.85 11.67 11.75 1.8M
2025-05-30 11.89 11.93 11.71 11.73 2.7M
2025-05-29 11.72 11.94 11.72 11.89 3.2M
2025-05-28 11.81 11.88 11.70 11.72 2.3M
2025-05-27 11.82 11.86 11.69 11.83 2.2M
2025-05-26 11.68 11.94 11.66 11.82 2.7M
2025-05-23 11.85 11.98 11.68 11.69 3.6M
2025-05-22 12.03 12.07 11.83 11.84 2.8M
2025-05-21 12.10 12.14 11.98 12.03 2.7M
2025-05-20 12.08 12.12 11.96 12.10 3.3M
2025-05-19 11.90 12.08 11.86 12.04 3.7M
2025-05-16 11.96 12.10 11.85 11.93 4.1M
2025-05-15 12.38 12.40 11.97 11.97 7.0M
2025-05-14 12.07 12.13 11.90 11.99 7.4M
2025-05-13 12.14 12.50 12.06 12.13 11.5M
2025-05-12 12.01 12.03 11.87 12.02 4.0M
2025-05-09 11.97 12.00 11.82 11.87 3.4M
2025-05-08 11.71 12.02 11.68 11.96 5.5M
2025-05-07 11.77 11.82 11.66 11.75 5.4M
2025-05-06 11.49 11.62 11.43 11.61 6.2M
2025-04-30 11.64 11.88 11.33 11.33 7.1M
2025-04-29 11.11 11.26 11.10 11.17 2.3M
2025-04-28 11.28 11.34 11.08 11.10 2.8M
2025-04-25 11.24 11.37 11.24 11.28 2.4M
2025-04-24 11.44 11.45 11.23 11.27 3.0M
2025-04-23 11.28 11.48 11.28 11.43 3.7M
2025-04-22 11.21 11.44 11.11 11.29 4.8M
2025-04-21 11.20 11.27 11.08 11.21 2.2M
2025-04-18 11.23 11.27 11.12 11.15 2.3M
2025-04-17 11.11 11.26 11.06 11.19 2.1M
2025-04-16 11.37 11.38 11.00 11.15 3.3M
2025-04-15 11.31 11.42 11.26 11.37 2.7M
2025-04-14 11.29 11.52 11.25 11.35 4.6M
2025-04-11 11.07 11.21 10.98 11.11 3.7M
2025-04-10 11.20 11.30 11.05 11.08 5.8M
2025-04-09 10.79 10.93 9.99 10.88 7.2M
2025-04-08 10.80 11.30 10.56 10.95 9.7M
2025-04-07 12.34 12.34 11.56 11.56 11.7M
2025-04-03 12.90 12.90 12.69 12.84 8.1M
2025-04-02 12.75 12.90 12.62 12.80 4.0M
2025-04-01 12.47 12.84 12.47 12.76 6.0M
2025-03-31 12.79 12.79 12.38 12.46 7.9M
2025-03-28 12.80 13.23 12.80 12.84 7.8M
2025-03-27 13.12 13.19 12.84 12.85 6.4M
2025-03-26 12.76 13.21 12.71 13.12 9.0M
2025-03-25 12.75 12.97 12.67 12.81 4.8M
2025-03-24 13.13 13.18 12.43 12.77 8.6M
2025-03-21 13.26 13.36 13.05 13.07 6.4M
2025-03-20 13.15 13.38 13.10 13.26 8.7M
2025-03-19 13.09 13.29 12.99 13.20 8.5M
2025-03-18 13.05 13.13 13.00 13.08 5.4M
2025-03-17 12.93 13.14 12.92 12.99 6.1M
2025-03-14 12.87 12.99 12.77 12.91 6.3M
2025-03-13 12.91 12.95 12.69 12.84 4.4M
2025-03-12 13.01 13.07 12.87 12.87 4.7M
2025-03-11 12.75 13.02 12.66 12.99 6.4M
2025-03-10 12.69 12.93 12.66 12.86 5.4M
2025-03-07 12.75 12.85 12.59 12.70 5.4M
2025-03-06 12.75 12.90 12.64 12.79 5.9M
2025-03-05 12.80 12.83 12.52 12.69 5.9M
2025-03-04 12.70 12.84 12.64 12.83 4.6M
2025-03-03 12.96 13.03 12.72 12.82 8.4M
2025-02-28 12.88 13.09 12.81 12.86 9.0M
2025-02-27 13.01 13.04 12.80 12.94 7.5M
2025-02-26 12.89 13.07 12.82 13.05 8.6M
2025-02-25 12.74 12.98 12.64 12.79 6.8M
2025-02-24 12.69 12.85 12.64 12.76 5.6M
2025-02-21 12.63 12.69 12.51 12.69 5.6M
2025-02-20 12.68 12.68 12.51 12.61 4.4M
2025-02-19 12.50 12.75 12.50 12.67 4.9M
2025-02-18 12.79 12.96 12.53 12.56 7.1M
2025-02-17 12.60 12.78 12.56 12.73 4.7M
2025-02-14 12.66 12.80 12.58 12.61 4.4M
2025-02-13 12.75 12.77 12.59 12.59 4.0M
2025-02-12 12.69 12.74 12.55 12.74 4.6M
2025-02-11 12.81 12.85 12.57 12.66 4.2M
2025-02-10 12.79 12.81 12.61 12.80 5.7M
2025-02-07 12.63 13.02 12.62 12.80 10.0M
2025-02-06 12.35 12.64 12.20 12.62 6.0M
2025-02-05 12.13 12.35 12.08 12.30 3.7M
2025-01-27 12.31 12.49 12.08 12.08 4.1M
2025-01-24 12.18 12.41 12.13 12.31 4.8M
2025-01-23 12.25 12.46 12.14 12.24 6.1M
2025-01-22 12.48 12.50 12.10 12.15 5.3M
2025-01-21 12.67 12.67 12.39 12.50 4.4M
2025-01-20 12.58 12.68 12.41 12.61 5.2M
2025-01-17 12.65 12.77 12.50 12.50 6.1M
2025-01-16 12.52 12.91 12.52 12.79 10.9M
2025-01-15 12.32 13.40 12.08 12.84 15.9M
2025-01-14 11.85 12.25 11.84 12.25 5.4M
2025-01-13 11.69 11.85 11.53 11.82 3.6M
2025-01-10 12.25 12.27 11.80 11.80 4.4M
2025-01-09 12.18 12.37 12.17 12.23 3.7M
2025-01-08 12.24 12.34 11.92 12.24 4.6M
2025-01-07 12.17 12.28 11.98 12.26 4.1M
2025-01-06 11.87 12.22 11.66 12.16 4.8M
2025-01-03 12.32 12.37 11.88 11.92 5.3M
2025-01-02 12.48 12.64 12.15 12.27 5.1M