Dalian Zhiyun Automation Co Ltd (300097)

300097
🏛️ 중국 →
5.75
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 8.46 8.60 8.40 8.47 2.9M
2021-12-30 8.51 8.64 8.44 8.45 3.3M
2021-12-29 8.55 8.63 8.42 8.53 2.9M
2021-12-28 8.30 8.75 8.29 8.58 3.6M
2021-12-27 8.32 8.39 8.24 8.32 1.9M
2021-12-24 8.58 8.65 8.28 8.29 3.5M
2021-12-23 8.66 8.73 8.55 8.58 3.5M
2021-12-22 8.73 8.84 8.66 8.73 3.2M
2021-12-21 8.56 8.74 8.56 8.72 3.0M
2021-12-20 8.88 8.92 8.56 8.57 3.3M
2021-12-17 8.88 9.03 8.71 8.82 4.5M
2021-12-16 9.04 9.27 8.85 8.93 6.8M
2021-12-15 8.77 8.88 8.74 8.77 3.6M
2021-12-14 8.66 8.85 8.60 8.81 4.4M
2021-12-13 8.66 8.78 8.55 8.67 4.4M
2021-12-10 8.76 8.85 8.60 8.66 4.2M
2021-12-09 8.69 9.11 8.61 8.80 5.3M
2021-12-08 8.78 8.89 8.68 8.69 3.5M
2021-12-07 9.26 9.26 8.65 8.76 5.9M
2021-12-06 9.30 9.30 9.08 9.26 4.4M
2021-12-03 9.49 9.57 9.26 9.30 3.6M
2021-12-02 9.70 9.73 9.43 9.45 4.4M
2021-12-01 9.48 9.82 9.48 9.71 6.5M
2021-11-30 9.11 9.88 9.11 9.62 12.3M
2021-11-29 9.25 9.32 9.00 9.10 3.3M
2021-11-26 9.50 9.55 9.20 9.22 3.4M
2021-11-25 9.37 9.62 9.28 9.41 4.8M
2021-11-24 9.55 9.56 9.34 9.37 4.3M
2021-11-23 9.55 9.69 9.48 9.55 3.9M
2021-11-22 9.63 9.68 9.36 9.59 6.1M
2021-11-19 9.60 9.76 9.48 9.71 5.9M
2021-11-18 9.59 9.72 9.51 9.52 4.0M
2021-11-17 9.39 9.76 9.24 9.65 5.0M
2021-11-16 9.47 9.84 9.33 9.35 4.9M
2021-11-15 9.66 9.86 9.49 9.51 5.3M
2021-11-12 9.38 9.55 9.19 9.50 4.9M
2021-11-11 9.00 9.52 9.00 9.36 6.3M
2021-11-10 9.06 9.12 8.95 9.08 3.0M
2021-11-09 9.08 9.15 9.00 9.05 2.1M
2021-11-08 9.04 9.23 8.98 9.10 4.0M
2021-11-05 8.79 9.16 8.67 9.14 6.0M
2021-11-04 8.48 8.89 8.41 8.79 3.5M
2021-11-03 8.59 8.62 8.42 8.48 2.0M
2021-11-02 8.82 8.94 8.50 8.56 3.3M
2021-11-01 8.55 8.95 8.44 8.86 3.7M
2021-10-29 8.47 8.69 8.28 8.56 2.3M
2021-10-28 8.81 8.91 8.54 8.54 2.2M
2021-10-27 8.68 8.93 8.65 8.87 3.7M
2021-10-26 8.96 8.96 8.81 8.90 1.7M
2021-10-25 9.05 9.10 8.72 8.98 3.2M
2021-10-22 9.06 9.15 8.88 9.05 3.5M
2021-10-21 8.93 9.16 8.78 9.07 4.4M
2021-10-20 8.76 8.97 8.72 8.95 4.3M
2021-10-19 8.55 8.99 8.46 8.93 6.0M
2021-10-18 8.27 8.63 8.18 8.60 3.7M
2021-10-15 8.43 8.52 8.25 8.27 2.9M
2021-10-14 8.40 8.51 8.31 8.40 2.7M
2021-10-13 8.31 8.47 8.12 8.37 3.0M
2021-10-12 8.54 8.54 8.16 8.28 3.1M
2021-10-11 8.51 8.75 8.44 8.52 2.9M
2021-10-08 8.60 8.79 8.51 8.64 3.3M
2021-09-30 8.21 8.56 8.01 8.51 6.1M
2021-09-29 8.19 8.23 7.95 7.96 3.7M
2021-09-28 8.21 8.32 8.13 8.21 2.0M
2021-09-27 8.52 8.65 8.05 8.21 4.6M
2021-09-24 8.74 8.80 8.40 8.52 3.5M
2021-09-23 8.82 8.97 8.70 8.74 3.6M
2021-09-22 8.70 8.94 8.62 8.80 3.5M
2021-09-17 9.11 9.19 8.66 8.80 6.0M
2021-09-16 9.40 9.48 9.15 9.15 5.0M
2021-09-15 9.30 9.45 9.20 9.37 5.4M
2021-09-14 9.61 9.82 9.29 9.30 8.0M
2021-09-13 9.25 9.67 9.15 9.51 6.3M
2021-09-10 9.60 9.66 9.18 9.24 9.1M
2021-09-09 9.60 9.83 9.48 9.67 6.7M
2021-09-08 9.70 9.76 9.51 9.60 5.4M
2021-09-07 9.78 9.90 9.63 9.70 5.5M
2021-09-06 9.61 9.85 9.48 9.82 6.4M
2021-09-03 9.45 9.86 9.36 9.61 7.6M
2021-09-02 9.31 9.54 9.18 9.45 8.9M
2021-09-01 10.11 10.18 9.20 9.39 12.0M
2021-08-31 10.51 10.63 9.89 10.00 10.7M
2021-08-30 10.97 11.43 10.39 10.54 13.9M
2021-08-27 11.40 11.75 11.07 11.09 18.1M
2021-08-26 10.82 11.66 10.64 11.29 15.3M
2021-08-25 10.00 11.15 10.00 10.75 19.2M
2021-08-24 10.91 11.54 10.75 11.32 15.2M
2021-08-23 10.25 10.97 10.24 10.90 13.6M
2021-08-20 10.68 11.04 10.40 10.42 11.9M
2021-08-19 10.57 10.68 10.26 10.39 7.2M
2021-08-18 10.72 10.86 10.40 10.59 7.9M
2021-08-17 11.60 11.65 10.55 10.56 14.2M
2021-08-16 11.55 11.84 11.16 11.58 10.8M
2021-08-13 11.60 11.88 11.50 11.70 11.5M
2021-08-12 11.81 11.96 11.53 11.66 12.0M
2021-08-11 12.11 12.13 11.59 11.99 15.8M
2021-08-10 12.38 12.40 11.71 11.93 23.2M
2021-08-09 11.40 12.88 11.20 12.26 36.2M
2021-08-06 10.50 11.65 10.41 11.40 19.8M
2021-08-05 11.00 11.13 10.50 10.53 15.5M
2021-08-04 10.88 11.42 10.86 11.08 22.3M
2021-08-03 10.55 11.15 10.31 11.02 25.5M
2021-08-02 10.21 10.70 10.10 10.65 16.8M
2021-07-30 10.73 10.75 10.10 10.26 15.3M
2021-07-29 10.55 10.89 10.32 10.55 18.1M
2021-07-28 10.93 10.95 9.52 10.20 20.4M
2021-07-27 11.10 12.00 10.58 11.25 29.0M
2021-07-26 11.45 12.15 11.12 11.26 34.2M
2021-07-23 11.20 11.49 10.61 11.08 27.0M
2021-07-22 10.67 11.58 10.41 11.06 37.8M
2021-07-21 10.95 10.97 10.49 10.62 33.8M
2021-07-20 10.45 11.26 10.13 11.05 49.5M
2021-07-19 8.76 10.58 8.73 10.58 42.3M
2021-07-16 8.90 9.14 8.71 8.82 13.4M
2021-07-15 9.48 9.57 8.92 8.93 25.2M
2021-07-14 9.87 10.87 9.87 9.95 36.9M
2021-07-13 8.81 9.26 8.69 9.06 9.6M
2021-07-12 8.46 8.95 8.46 8.79 8.8M
2021-07-09 8.48 8.66 8.40 8.51 4.9M
2021-07-08 8.70 8.74 8.46 8.48 4.8M
2021-07-07 8.48 8.72 8.48 8.64 5.4M
2021-07-06 8.75 8.76 8.52 8.64 6.0M
2021-07-05 8.58 8.97 8.42 8.78 11.7M
2021-07-02 8.00 8.70 7.86 8.59 10.5M
2021-07-01 8.30 8.35 8.04 8.04 4.3M
2021-06-30 8.06 8.56 8.00 8.30 5.4M
2021-06-29 8.25 8.29 7.98 8.04 3.6M
2021-06-28 8.23 8.32 8.20 8.29 2.8M
2021-06-25 8.38 8.42 8.17 8.24 3.8M
2021-06-24 8.60 8.70 8.36 8.42 5.1M
2021-06-23 8.50 8.75 8.39 8.64 5.9M
2021-06-22 8.50 8.67 8.40 8.47 4.9M
2021-06-21 8.31 8.69 8.31 8.46 5.8M
2021-06-18 7.95 8.56 7.93 8.44 10.5M
2021-06-17 8.10 8.21 7.83 8.01 5.1M
2021-06-16 8.22 8.34 8.08 8.14 4.4M
2021-06-15 8.02 8.25 7.97 8.22 4.8M
2021-06-11 8.12 8.35 8.02 8.05 5.5M
2021-06-10 7.93 8.13 7.93 8.09 4.3M
2021-06-09 8.06 8.12 7.96 7.99 3.0M
2021-06-08 8.07 8.19 7.99 8.05 4.0M
2021-06-07 8.04 8.11 7.95 8.09 3.0M
2021-06-04 8.23 8.29 8.00 8.03 5.9M
2021-06-03 7.88 8.27 7.88 8.26 9.1M
2021-06-02 7.77 7.95 7.75 7.88 5.1M
2021-06-01 7.60 7.85 7.59 7.83 5.8M
2021-05-31 7.51 7.66 7.51 7.63 2.7M
2021-05-28 7.71 7.71 7.51 7.56 3.6M
2021-05-27 7.53 7.82 7.46 7.68 5.0M
2021-05-26 7.58 7.99 7.53 7.57 7.4M
2021-05-25 7.44 7.46 7.31 7.44 3.3M
2021-05-24 7.45 7.54 7.38 7.44 3.2M
2021-05-21 7.34 7.58 7.32 7.45 5.2M
2021-05-20 7.37 7.37 7.26 7.31 2.5M
2021-05-19 7.21 7.46 7.18 7.38 3.8M
2021-05-18 7.17 7.27 7.12 7.25 2.3M
2021-05-17 7.29 7.30 7.07 7.16 4.6M
2021-05-14 7.36 7.43 7.30 7.40 3.2M
2021-05-13 7.29 7.50 7.23 7.35 3.9M
2021-05-12 7.23 7.36 7.14 7.31 3.1M
2021-05-11 7.13 7.22 7.03 7.21 3.0M
2021-05-10 7.23 7.27 7.12 7.14 3.3M
2021-05-07 7.24 7.39 7.11 7.19 4.5M
2021-05-06 7.40 7.48 7.24 7.26 3.9M
2021-04-30 7.53 7.57 7.30 7.42 3.6M
2021-04-29 7.62 7.84 7.48 7.48 5.4M
2021-04-28 8.44 8.44 7.50 7.52 14.0M
2021-04-27 8.75 8.78 8.42 8.73 4.0M
2021-04-26 8.72 9.09 8.56 8.75 5.6M
2021-04-23 8.84 8.85 8.65 8.71 3.2M
2021-04-22 8.91 8.99 8.82 8.85 3.4M
2021-04-21 8.96 9.06 8.86 8.90 4.4M
2021-04-20 9.15 9.20 8.96 8.97 7.9M
2021-04-19 8.74 9.18 8.70 9.15 11.8M
2021-04-16 8.39 8.74 8.38 8.72 5.7M
2021-04-15 8.51 8.51 8.37 8.38 3.4M
2021-04-14 8.34 8.49 8.26 8.45 2.9M
2021-04-13 8.47 8.47 8.30 8.34 3.3M
2021-04-12 8.52 8.55 8.38 8.47 3.9M
2021-04-09 8.55 8.69 8.45 8.49 4.3M
2021-04-08 8.82 8.86 8.53 8.56 7.7M
2021-04-07 8.98 8.98 8.77 8.82 7.9M
2021-04-06 8.97 9.06 8.82 9.02 9.5M
2021-04-02 9.02 9.13 8.78 8.92 9.7M
2021-04-01 9.36 9.37 8.92 9.02 17.9M
2021-03-31 9.00 9.55 8.62 9.19 21.4M
2021-03-30 8.31 8.40 8.10 8.13 3.7M
2021-03-29 8.45 8.62 8.28 8.32 4.5M
2021-03-26 8.40 8.57 8.35 8.46 3.4M
2021-03-25 8.32 8.83 8.32 8.40 5.3M
2021-03-24 8.83 9.17 8.59 8.59 7.9M
2021-03-23 8.84 8.87 8.58 8.67 3.7M
2021-03-22 8.84 8.96 8.79 8.90 4.1M
2021-03-19 8.80 9.03 8.70 8.92 4.7M
2021-03-18 8.91 9.01 8.77 8.85 6.2M
2021-03-17 8.50 8.94 8.42 8.90 7.5M
2021-03-16 8.32 8.56 8.20 8.54 5.1M
2021-03-15 8.29 8.36 8.15 8.24 2.8M
2021-03-12 8.35 8.46 8.24 8.29 2.9M
2021-03-11 8.15 8.48 8.03 8.37 5.2M
2021-03-10 8.51 8.70 8.05 8.09 5.9M
2021-03-09 8.75 8.88 8.41 8.47 5.2M
2021-03-08 9.00 9.13 8.74 8.75 4.9M
2021-03-05 8.72 9.02 8.72 8.92 5.2M
2021-03-04 9.01 9.15 8.76 8.77 7.2M
2021-03-03 9.09 9.49 8.91 9.10 9.6M
2021-03-02 9.70 9.79 9.30 9.33 11.8M
2021-03-01 9.00 9.57 8.97 9.56 12.4M
2021-02-26 8.58 9.25 8.50 9.08 9.6M
2021-02-25 8.90 9.03 8.66 8.73 4.2M
2021-02-24 8.62 9.03 8.62 8.89 6.2M
2021-02-23 9.00 9.02 8.62 8.65 6.0M
2021-02-22 8.48 9.21 8.48 8.93 9.0M
2021-02-19 8.11 8.47 8.08 8.44 5.1M
2021-02-18 8.09 8.25 8.04 8.11 4.4M
2021-02-10 7.73 8.05 7.59 7.95 4.4M
2021-02-09 7.52 7.75 7.38 7.69 4.0M
2021-02-08 7.90 7.91 7.54 7.54 5.3M
2021-02-05 7.63 8.05 7.62 7.84 5.5M
2021-02-04 7.69 7.84 7.49 7.59 4.1M
2021-02-03 8.02 8.07 7.70 7.73 4.6M
2021-02-02 8.12 8.22 7.90 8.06 4.2M
2021-02-01 8.04 8.34 7.98 8.08 6.1M
2021-01-29 8.25 8.33 7.87 7.98 5.8M
2021-01-28 8.29 8.42 8.21 8.24 4.0M
2021-01-27 8.41 8.52 8.23 8.30 3.8M
2021-01-26 8.64 8.75 8.35 8.38 3.5M
2021-01-25 8.95 9.13 8.50 8.53 4.5M
2021-01-22 9.13 9.16 8.84 8.90 4.2M
2021-01-21 9.08 9.30 9.08 9.14 4.8M
2021-01-20 9.22 9.28 9.03 9.09 3.6M
2021-01-19 8.98 9.28 8.89 9.23 6.2M
2021-01-18 8.79 9.12 8.71 9.04 5.0M
2021-01-15 8.46 8.88 8.45 8.80 5.2M
2021-01-14 8.59 8.66 8.31 8.52 4.2M
2021-01-13 8.68 8.78 8.39 8.51 6.5M
2021-01-12 8.75 9.12 8.66 8.80 6.3M
2021-01-11 8.95 9.04 8.58 8.71 6.0M
2021-01-08 9.00 9.22 8.48 9.05 7.6M
2021-01-07 9.55 9.56 8.95 9.11 10.4M
2021-01-06 10.28 10.61 9.62 9.71 9.5M
2021-01-05 10.47 10.53 10.07 10.26 5.5M
2021-01-04 10.34 10.60 10.30 10.48 5.6M