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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 21.00 21.00 20.42 21.00 35.5M
2023-12-28 18.04 19.09 18.04 19.09 24.5M
2023-12-27 15.77 17.35 15.76 17.35 57.4M
2023-12-26 14.30 15.77 13.82 15.77 46.3M
2023-12-25 13.50 14.34 13.33 14.34 43.9M
2023-12-22 11.88 13.04 11.85 13.04 26.0M
2023-12-21 10.78 11.85 10.67 11.85 14.7M
2023-12-20 10.94 11.02 10.77 10.77 1.6M
2023-12-19 10.77 10.98 10.74 10.92 2.0M
2023-12-18 11.01 11.02 10.75 10.77 2.0M
2023-12-15 11.04 11.22 10.99 11.03 2.1M
2023-12-14 11.13 11.22 11.01 11.04 1.8M
2023-12-13 11.13 11.18 11.06 11.06 1.5M
2023-12-12 11.23 11.25 11.09 11.18 1.5M
2023-12-11 11.00 11.18 10.94 11.18 3.0M
2023-12-08 11.33 11.36 11.08 11.09 2.5M
2023-12-07 11.32 11.37 11.20 11.27 2.6M
2023-12-06 11.26 11.51 11.23 11.35 2.9M
2023-12-05 11.38 11.47 11.25 11.25 2.4M
2023-12-04 11.50 11.57 11.35 11.44 2.6M
2023-12-01 11.66 11.71 11.39 11.49 3.7M
2023-11-30 11.92 11.94 11.60 11.67 3.0M
2023-11-29 12.03 12.08 11.86 11.87 1.9M
2023-11-28 11.90 12.05 11.82 11.99 2.2M
2023-11-27 11.99 12.05 11.84 11.89 2.6M
2023-11-24 12.20 12.20 11.95 11.97 1.9M
2023-11-23 12.10 12.25 12.10 12.18 1.8M
2023-11-22 12.25 12.32 12.05 12.05 2.5M
2023-11-21 12.56 12.58 12.28 12.32 2.7M
2023-11-20 12.41 12.51 12.30 12.49 2.4M
2023-11-17 12.26 12.44 12.21 12.39 2.3M
2023-11-16 12.56 12.58 12.31 12.33 3.6M
2023-11-15 12.42 12.65 12.41 12.62 5.3M
2023-11-14 12.29 12.49 12.23 12.33 2.8M
2023-11-13 12.16 12.34 12.14 12.29 2.6M
2023-11-10 12.29 12.31 12.08 12.18 2.3M
2023-11-09 12.11 12.47 12.11 12.31 4.0M
2023-11-08 12.16 12.21 12.02 12.16 2.1M
2023-11-07 12.16 12.20 12.02 12.16 2.7M
2023-11-06 11.98 12.38 11.98 12.20 4.7M
2023-11-03 11.63 12.01 11.63 11.90 4.9M
2023-11-02 11.78 11.90 11.56 11.57 3.6M
2023-11-01 11.91 11.98 11.68 11.84 4.4M
2023-10-31 12.48 12.58 11.75 11.95 7.8M
2023-10-30 12.40 12.60 12.32 12.54 3.6M
2023-10-27 12.18 12.65 12.05 12.55 4.2M
2023-10-26 12.18 12.26 11.91 12.20 2.7M
2023-10-25 12.26 12.47 12.18 12.23 2.1M
2023-10-24 12.01 12.30 11.97 12.25 2.0M
2023-10-23 12.48 12.48 11.88 11.94 2.5M
2023-10-20 12.35 12.61 12.30 12.47 2.2M
2023-10-19 12.39 12.52 12.28 12.36 1.8M
2023-10-18 12.70 12.71 12.37 12.40 2.2M
2023-10-17 12.76 12.89 12.70 12.75 1.5M
2023-10-16 13.00 13.02 12.72 12.76 2.4M
2023-10-13 13.21 13.22 12.87 13.02 3.4M
2023-10-12 13.05 13.34 13.05 13.30 2.8M
2023-10-11 13.05 13.24 13.05 13.10 2.3M
2023-10-10 13.09 13.24 13.02 13.13 2.7M
2023-10-09 13.19 13.31 13.03 13.06 3.5M
2023-09-28 13.07 13.37 13.07 13.20 3.8M
2023-09-27 12.70 13.23 12.67 13.12 6.2M
2023-09-26 13.18 13.60 12.74 12.79 6.7M
2023-09-25 13.10 13.21 12.70 13.17 5.5M
2023-09-22 13.90 13.90 12.69 13.14 6.6M
2023-09-21 13.06 13.09 12.84 12.99 2.3M
2023-09-20 13.37 13.51 13.01 13.06 3.3M
2023-09-19 13.26 13.30 13.06 13.15 2.2M
2023-09-18 13.10 13.44 12.85 13.26 2.7M
2023-09-15 13.20 13.20 12.99 13.00 2.4M
2023-09-14 13.35 13.35 13.03 13.09 2.4M
2023-09-13 13.53 13.62 13.17 13.25 2.6M
2023-09-12 13.54 13.61 13.45 13.46 2.1M
2023-09-11 13.50 13.62 13.38 13.47 2.9M
2023-09-08 13.51 13.65 13.42 13.43 1.7M
2023-09-07 13.86 13.88 13.55 13.56 2.3M
2023-09-06 14.03 14.03 13.77 13.90 2.2M
2023-09-05 13.81 14.04 13.79 13.97 2.9M
2023-09-04 13.59 13.81 13.52 13.80 3.5M
2023-09-01 13.67 13.79 13.48 13.54 2.6M
2023-08-31 13.90 13.90 13.55 13.62 2.9M
2023-08-30 13.69 13.98 13.64 13.89 3.2M
2023-08-29 13.22 13.67 13.22 13.64 2.7M
2023-08-28 14.02 14.14 13.23 13.31 3.6M
2023-08-25 13.43 13.58 13.21 13.24 1.8M
2023-08-24 13.44 13.69 13.31 13.51 2.1M
2023-08-23 13.83 13.84 13.40 13.40 2.1M
2023-08-22 13.70 13.85 13.39 13.69 2.0M
2023-08-21 13.86 14.02 13.60 13.62 2.8M
2023-08-18 14.03 14.41 13.95 13.95 2.6M
2023-08-17 13.92 14.06 13.69 14.03 2.8M
2023-08-16 14.11 14.11 13.91 13.92 2.1M
2023-08-15 14.26 14.40 14.05 14.12 2.2M
2023-08-14 14.20 14.35 14.04 14.26 2.6M
2023-08-11 14.80 14.82 14.34 14.37 2.3M
2023-08-10 14.52 15.02 14.51 14.69 3.4M
2023-08-09 14.50 14.68 14.50 14.51 2.3M
2023-08-08 14.84 14.90 14.48 14.58 4.3M
2023-08-07 15.30 15.34 14.77 14.98 5.7M
2023-08-04 15.20 16.15 15.20 15.38 6.7M
2023-08-03 14.89 15.23 14.88 15.00 2.2M
2023-08-02 15.07 15.09 14.93 14.97 1.9M
2023-08-01 15.14 15.15 14.91 15.04 2.4M
2023-07-31 15.20 15.24 15.05 15.15 2.2M
2023-07-28 15.28 15.50 15.12 15.18 2.3M
2023-07-27 15.57 15.70 15.36 15.36 2.1M
2023-07-26 15.99 15.99 15.44 15.55 2.8M
2023-07-25 15.60 15.97 15.60 15.73 2.3M
2023-07-24 15.51 15.75 15.28 15.55 2.3M
2023-07-21 15.70 15.85 15.51 15.51 2.1M
2023-07-20 16.06 16.13 15.78 15.79 2.0M
2023-07-19 16.28 16.28 15.86 15.98 2.8M
2023-07-18 16.21 16.36 16.04 16.20 3.3M
2023-07-17 16.36 16.50 16.14 16.17 5.6M
2023-07-14 16.00 16.32 15.90 16.06 4.1M
2023-07-13 16.05 16.15 15.87 16.00 2.6M
2023-07-12 15.85 16.09 15.70 15.91 2.7M
2023-07-11 15.90 15.90 15.61 15.86 2.3M
2023-07-10 15.68 16.14 15.58 15.85 4.3M
2023-07-07 15.75 15.75 15.54 15.56 2.2M
2023-07-06 15.75 15.78 15.57 15.69 1.8M
2023-07-05 15.97 16.00 15.68 15.70 2.6M
2023-07-04 15.90 16.12 15.86 15.94 3.0M
2023-07-03 15.86 16.17 15.83 15.97 3.8M
2023-06-30 15.85 15.94 15.70 15.83 2.7M
2023-06-29 15.50 15.90 15.47 15.75 3.4M
2023-06-28 15.40 15.63 15.26 15.54 3.4M
2023-06-27 15.02 15.46 14.94 15.30 2.8M
2023-06-26 14.11 15.40 14.11 15.02 4.8M
2023-06-21 15.31 15.48 15.21 15.21 2.4M
2023-06-20 15.43 15.54 15.26 15.37 2.6M
2023-06-19 15.77 15.85 15.30 15.39 4.1M
2023-06-16 15.52 15.83 15.43 15.77 5.4M
2023-06-15 14.90 15.45 14.73 15.43 5.1M
2023-06-14 15.00 15.04 14.83 14.85 2.0M
2023-06-13 15.10 15.20 14.90 15.00 2.0M
2023-06-12 14.84 15.15 14.73 15.11 3.2M
2023-06-09 14.78 14.89 14.61 14.84 2.3M
2023-06-08 14.73 14.99 14.66 14.69 2.3M
2023-06-07 14.91 14.94 14.65 14.69 1.9M
2023-06-06 15.17 15.17 14.79 14.81 2.7M
2023-06-05 15.09 15.22 14.93 15.17 2.7M
2023-06-02 15.15 15.30 15.06 15.09 2.6M
2023-06-01 15.06 15.38 15.06 15.12 2.6M
2023-05-31 15.36 15.42 15.10 15.14 2.1M
2023-05-30 15.13 15.35 15.01 15.28 2.7M
2023-05-29 15.30 15.36 15.02 15.13 2.9M
2023-05-26 15.53 15.53 15.05 15.36 3.8M
2023-05-25 15.17 15.65 15.12 15.55 5.7M
2023-05-24 15.20 15.44 15.09 15.31 3.7M
2023-05-23 15.20 15.41 15.17 15.17 3.2M
2023-05-22 15.32 15.50 15.26 15.29 3.5M
2023-05-19 15.29 15.31 15.06 15.28 2.5M
2023-05-18 15.20 15.45 15.03 15.28 4.8M
2023-05-17 15.14 15.14 14.76 15.11 3.7M
2023-05-16 15.03 15.11 14.86 14.96 3.3M
2023-05-15 14.84 15.04 14.66 15.02 4.4M
2023-05-12 14.83 14.93 14.61 14.63 2.1M
2023-05-11 14.70 14.86 14.56 14.85 3.5M
2023-05-10 14.41 14.72 14.34 14.58 3.6M
2023-05-09 14.75 14.79 14.38 14.41 3.3M
2023-05-08 14.61 14.89 14.58 14.74 3.3M
2023-05-05 14.99 15.06 14.55 14.70 4.1M
2023-05-04 15.19 15.51 14.65 15.02 11.3M
2023-04-28 14.16 14.45 14.15 14.45 2.6M
2023-04-27 14.44 14.45 14.10 14.16 2.5M
2023-04-26 13.45 14.35 13.45 14.22 4.1M
2023-04-25 13.87 14.01 13.30 13.59 2.5M
2023-04-24 14.03 14.10 13.75 13.81 2.0M
2023-04-21 14.28 14.42 14.01 14.03 2.6M
2023-04-20 14.63 14.63 14.04 14.20 4.2M
2023-04-19 14.90 14.92 14.56 14.64 3.1M
2023-04-18 14.60 14.97 14.50 14.93 4.2M
2023-04-17 14.48 14.66 14.45 14.60 3.1M
2023-04-14 14.65 14.65 14.48 14.48 2.5M
2023-04-13 14.69 14.76 14.51 14.60 2.1M
2023-04-12 14.60 14.79 14.57 14.60 1.9M
2023-04-11 14.80 14.85 14.65 14.65 2.2M
2023-04-10 14.85 14.98 14.68 14.85 3.0M
2023-04-07 14.90 15.07 14.74 14.82 2.4M
2023-04-06 14.75 14.86 14.52 14.86 3.1M
2023-04-04 15.19 15.26 14.68 14.75 3.9M
2023-04-03 14.99 15.23 14.80 15.16 2.7M
2023-03-31 15.04 15.17 14.98 14.99 2.4M
2023-03-30 14.85 15.07 14.72 15.06 2.4M
2023-03-29 15.06 15.28 14.90 14.96 2.6M
2023-03-28 15.20 15.28 14.91 14.92 2.5M
2023-03-27 15.21 15.33 15.01 15.19 3.5M
2023-03-24 15.14 15.37 15.05 15.22 3.2M
2023-03-23 15.04 15.25 15.02 15.16 2.3M
2023-03-22 15.27 15.62 15.00 15.09 3.4M
2023-03-21 14.95 15.32 14.83 15.23 3.4M
2023-03-20 14.88 15.03 14.55 14.92 4.1M
2023-03-17 15.06 15.09 14.75 14.79 3.1M
2023-03-16 15.22 15.30 14.80 14.84 2.9M
2023-03-15 15.29 15.55 15.28 15.29 2.4M
2023-03-14 15.50 15.50 14.94 15.29 3.6M
2023-03-13 15.79 15.82 15.41 15.54 3.0M
2023-03-10 15.80 15.94 15.69 15.82 2.6M
2023-03-09 16.09 16.26 15.81 15.85 3.0M
2023-03-08 16.38 16.67 16.05 16.14 3.8M
2023-03-07 16.55 16.80 16.38 16.40 2.8M
2023-03-06 16.39 16.65 16.13 16.63 3.5M
2023-03-03 16.30 16.44 16.04 16.40 3.6M
2023-03-02 16.89 16.89 16.30 16.33 4.0M
2023-03-01 16.67 16.75 16.54 16.75 2.1M
2023-02-28 16.55 16.84 16.51 16.70 2.4M
2023-02-27 16.60 17.00 16.35 16.64 2.8M
2023-02-24 16.86 16.96 16.56 16.64 3.0M
2023-02-23 16.64 17.04 16.64 17.00 4.3M
2023-02-22 16.76 16.98 16.65 16.70 2.1M
2023-02-21 16.81 16.90 16.57 16.84 3.0M
2023-02-20 16.59 16.83 16.30 16.79 3.3M
2023-02-17 16.63 16.82 16.51 16.59 3.0M
2023-02-16 17.23 17.32 16.45 16.61 6.2M
2023-02-15 17.33 17.62 17.23 17.27 4.4M
2023-02-14 17.32 17.45 17.17 17.34 3.7M
2023-02-13 17.32 17.50 17.25 17.30 3.9M
2023-02-10 17.50 17.56 17.22 17.37 4.8M
2023-02-09 17.18 17.70 17.10 17.57 8.0M
2023-02-08 17.46 17.59 17.19 17.35 6.7M
2023-02-07 17.16 17.58 17.05 17.40 6.5M
2023-02-06 17.15 17.26 16.97 17.16 5.8M
2023-02-03 17.46 17.48 17.05 17.25 6.1M
2023-02-02 17.39 17.59 17.26 17.50 7.4M
2023-02-01 17.59 17.79 17.30 17.50 12.0M
2023-01-31 16.97 18.36 16.97 17.54 18.3M
2023-01-30 16.96 17.13 16.81 16.85 6.9M
2023-01-20 16.42 16.90 16.42 16.78 5.3M
2023-01-19 16.47 16.59 16.29 16.43 3.6M
2023-01-18 16.80 16.85 16.50 16.56 3.8M
2023-01-17 16.62 16.99 16.42 16.64 5.4M
2023-01-16 16.42 16.83 16.21 16.61 6.4M
2023-01-13 16.96 17.07 16.58 16.74 5.5M
2023-01-12 16.97 17.22 16.80 16.83 5.4M
2023-01-11 17.15 17.30 16.85 16.96 7.0M
2023-01-10 17.32 17.55 17.11 17.18 9.8M
2023-01-09 18.03 18.03 17.10 17.29 22.6M
2023-01-06 16.95 17.96 16.63 17.96 14.8M
2023-01-05 15.63 16.40 15.57 16.33 8.0M
2023-01-04 15.99 16.11 15.50 15.59 3.6M
2023-01-03 15.35 16.06 15.26 16.00 5.4M