DBAPPSecurity Co Ltd (688023)

688023
🏛️ 중국 →
52.12
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 53.88 53.88 53.21 53.59 287.0K
09:35 53.45 53.81 53.45 53.55 68.0K
09:40 53.55 53.76 53.45 53.54 45.9K
09:45 53.50 53.53 53.33 53.43 93.2K
09:50 53.30 53.30 52.92 52.92 181.2K
09:55 52.96 53.06 52.87 52.95 91.9K
10:00 53.01 53.17 52.72 52.93 78.5K
10:05 52.88 52.97 52.74 52.94 40.4K
10:10 52.97 52.97 52.78 52.84 51.0K
10:15 52.84 52.96 52.77 52.81 72.6K
10:20 52.84 52.88 52.75 52.88 44.2K
10:25 52.90 52.93 52.80 52.83 29.2K
10:30 52.90 53.04 52.90 53.04 18.1K
10:35 52.98 52.98 52.72 52.84 57.9K
10:40 52.83 52.87 52.77 52.85 27.1K
10:45 52.87 53.04 52.87 53.02 16.0K
10:50 52.96 53.00 52.87 52.87 60.9K
10:55 52.90 52.98 52.89 52.92 27.5K
11:00 52.93 53.16 52.90 53.15 58.5K
11:05 53.12 53.16 52.97 52.97 18.3K
11:10 52.93 52.99 52.80 52.88 28.4K
11:15 52.88 52.90 52.77 52.78 35.8K
11:20 52.78 52.80 52.76 52.76 28.2K
11:25 52.77 52.80 52.70 52.80 46.2K
13:00 52.80 52.80 52.65 52.65 66.5K
13:05 52.62 52.64 52.60 52.64 28.3K
13:10 52.64 52.71 52.61 52.70 16.5K
13:15 52.70 52.80 52.69 52.70 18.6K
13:20 52.69 52.74 52.65 52.65 30.4K
13:25 52.66 52.70 52.63 52.66 15.9K
13:30 52.70 52.70 52.55 52.57 75.7K
13:35 52.60 52.64 52.58 52.59 23.1K
13:40 52.58 52.60 52.51 52.58 48.3K
13:45 52.58 52.90 52.53 52.90 45.6K
13:50 52.87 52.87 52.50 52.56 57.4K
13:55 52.56 52.57 52.43 52.44 55.8K
14:00 52.44 52.53 52.41 52.48 49.0K
14:05 52.46 52.48 52.35 52.47 97.3K
14:10 52.46 52.46 52.35 52.39 31.9K
14:15 52.38 52.43 52.38 52.42 17.1K
14:20 52.40 52.48 52.37 52.37 24.6K
14:25 52.38 52.40 52.26 52.37 48.0K
14:30 52.37 52.46 52.23 52.26 35.1K
14:35 52.26 52.33 52.21 52.23 39.0K
14:40 52.23 52.31 52.15 52.31 64.3K
14:45 52.25 52.36 52.23 52.30 52.9K
14:50 52.30 52.30 52.18 52.19 66.8K
14:55 52.20 52.20 52.11 52.12 37.9K
날짜 시가 고가 저가 종가 거래량
2025-09-26 53.96 53.96 52.11 52.12 2.6M
2025-09-25 53.37 54.98 52.92 54.04 3.4M
2025-09-24 51.20 53.28 51.01 53.28 3.0M
2025-09-23 52.63 52.90 50.27 51.54 3.9M
2025-09-22 52.80 53.50 52.18 53.15 2.5M
2025-09-19 52.70 53.75 52.31 52.51 2.3M
2025-09-18 53.62 55.49 52.52 52.79 4.2M
2025-09-17 53.64 54.45 53.18 53.99 2.4M
2025-09-16 53.45 54.28 53.22 53.94 2.3M
2025-09-15 54.05 54.20 53.21 53.41 2.3M
2025-09-12 55.00 55.77 54.00 54.13 3.7M
2025-09-11 53.19 54.74 52.41 54.70 3.1M
2025-09-10 52.91 53.87 52.81 53.18 2.0M
2025-09-09 54.87 54.87 52.77 52.98 2.7M
2025-09-08 53.99 55.20 53.30 55.00 3.4M
2025-09-05 52.55 53.97 51.90 53.94 3.1M
2025-09-04 54.22 54.77 51.80 52.50 4.4M
2025-09-03 56.25 56.90 53.88 54.09 4.4M
2025-09-02 58.85 59.09 55.77 55.94 6.3M
2025-09-01 60.01 62.15 58.98 59.10 6.0M
2025-08-29 61.98 61.98 58.74 59.35 7.3M
2025-08-28 58.79 63.77 57.10 62.00 10.0M
2025-08-27 62.40 62.93 59.01 59.10 7.3M
2025-08-26 61.15 63.23 60.72 62.20 4.8M
2025-08-25 62.80 63.82 60.93 61.77 5.7M
2025-08-22 59.95 61.62 59.85 61.44 5.2M
2025-08-21 59.60 61.30 58.87 59.41 5.1M
2025-08-20 58.80 58.93 57.00 58.84 4.0M
2025-08-19 59.18 60.31 58.63 58.78 4.3M
2025-08-18 57.04 60.28 56.90 59.59 5.7M
2025-08-15 56.00 57.31 55.70 57.05 3.6M
2025-08-14 58.73 58.96 56.08 56.11 4.5M
2025-08-13 58.00 59.99 57.60 58.78 3.6M
2025-08-12 57.97 58.55 57.22 57.99 2.6M
2025-08-11 56.50 58.45 56.47 58.25 3.4M
2025-08-08 58.51 58.59 56.48 56.65 4.6M
2025-08-07 59.80 60.68 58.61 58.83 3.6M
2025-08-06 59.44 60.00 58.55 59.39 4.0M
2025-08-05 62.53 62.64 59.18 59.18 5.1M
2025-08-04 61.95 63.09 61.56 62.16 3.5M
2025-08-01 60.80 63.44 59.21 62.90 6.0M
2025-07-31 59.10 62.23 58.82 59.90 5.8M
2025-07-30 60.16 63.00 58.22 59.10 7.9M
2025-07-29 56.89 60.00 56.11 60.00 5.3M
2025-07-28 57.04 58.13 56.66 57.25 2.7M
2025-07-25 57.66 58.63 56.72 56.98 4.4M
2025-07-24 55.20 57.65 54.80 57.53 5.4M
2025-07-23 55.18 56.09 54.40 55.40 3.6M
2025-07-22 55.13 56.75 54.55 55.47 4.2M
2025-07-21 54.59 56.10 54.13 54.90 3.7M
2025-07-18 55.22 57.27 54.70 54.70 5.9M
2025-07-17 54.85 55.53 54.12 55.22 3.8M
2025-07-16 55.19 57.45 54.17 55.30 5.5M
2025-07-15 53.99 54.74 53.03 54.66 3.7M
2025-07-14 54.31 55.98 53.51 54.01 5.3M
2025-07-11 51.60 53.68 50.66 53.40 5.4M
2025-07-10 51.30 51.73 50.63 51.61 2.6M
2025-07-09 51.80 52.55 51.36 51.56 2.9M
2025-07-08 50.44 53.33 50.44 52.18 4.4M
2025-07-07 51.15 51.95 50.44 50.68 3.0M
2025-07-04 51.46 52.99 50.85 51.15 4.9M
2025-07-03 51.64 52.22 50.91 51.46 3.1M
2025-07-02 52.99 53.50 51.20 51.67 4.7M
2025-07-01 56.41 56.41 52.43 53.00 8.7M
2025-06-30 53.80 58.12 52.72 56.74 9.3M
2025-06-27 54.88 57.56 53.36 53.80 8.9M
2025-06-26 51.48 56.30 50.61 54.49 10.9M
2025-06-25 48.65 50.70 48.15 50.37 5.9M
2025-06-24 48.00 48.85 47.81 48.74 3.5M
2025-06-23 45.80 48.23 45.00 48.17 3.7M
2025-06-20 47.31 47.75 46.01 46.15 2.9M
2025-06-19 48.57 49.18 47.41 47.58 4.2M
2025-06-18 46.85 49.40 46.20 48.12 5.3M
2025-06-17 46.58 48.25 46.31 47.27 4.5M
2025-06-16 45.54 47.08 45.30 46.58 2.3M
2025-06-13 47.08 48.11 45.80 45.99 3.5M
2025-06-12 47.02 47.88 46.58 47.47 2.0M
2025-06-11 47.48 48.21 47.00 47.21 2.3M
2025-06-10 49.33 49.50 46.88 47.30 3.6M
2025-06-09 48.88 49.80 48.81 49.34 3.0M
2025-06-06 48.65 49.99 48.10 49.48 3.6M
2025-06-05 47.05 48.95 47.05 48.63 4.0M
2025-06-04 46.85 47.49 46.55 47.27 2.2M
2025-06-03 46.69 48.25 46.51 46.69 3.1M
2025-05-30 47.17 47.55 46.07 46.31 2.5M
2025-05-29 44.98 47.10 44.79 47.10 3.9M
2025-05-28 45.17 45.50 44.41 44.69 1.8M
2025-05-27 45.68 45.68 44.86 45.17 1.5M
2025-05-26 45.40 45.84 45.00 45.50 1.4M
2025-05-23 46.40 46.75 45.11 45.11 2.5M
2025-05-22 46.18 46.93 45.55 46.42 2.0M
2025-05-21 47.00 47.07 46.08 46.31 1.6M
2025-05-20 46.49 47.31 45.94 47.07 2.1M
2025-05-19 47.25 47.37 46.01 46.37 2.2M
2025-05-16 47.20 47.55 46.60 47.08 1.9M
2025-05-15 48.64 48.74 47.11 47.27 2.5M
2025-05-14 47.94 49.18 47.33 48.82 3.9M
2025-05-13 49.80 49.90 47.50 47.99 5.0M
2025-05-12 48.83 49.77 48.27 49.18 3.5M
2025-05-09 49.68 49.68 48.10 48.13 3.0M
2025-05-08 48.31 50.11 48.26 49.43 3.7M
2025-05-07 50.91 51.30 48.25 48.96 5.3M
2025-05-06 48.45 50.34 48.00 50.30 7.0M
2025-04-30 46.27 47.76 45.75 47.47 5.3M
2025-04-29 44.75 45.74 44.31 45.25 1.6M
2025-04-28 45.56 45.94 44.75 45.10 1.7M
2025-04-25 44.73 46.15 44.73 45.55 1.7M
2025-04-24 46.15 46.50 44.65 44.88 2.1M
2025-04-23 46.14 46.63 45.66 46.11 2.3M
2025-04-22 45.99 46.40 45.32 45.48 2.3M
2025-04-21 44.36 46.44 44.07 45.98 3.3M
2025-04-18 45.25 45.33 43.55 44.34 3.2M
2025-04-17 44.93 46.60 44.93 45.11 2.8M
2025-04-16 46.59 46.81 44.50 45.49 2.4M
2025-04-15 47.00 47.52 46.22 46.64 2.2M
2025-04-14 48.16 48.35 47.05 47.37 2.5M
2025-04-11 45.85 47.92 45.51 47.36 3.0M
2025-04-10 47.29 48.16 46.48 46.50 4.0M
2025-04-09 44.20 46.63 41.59 46.33 4.4M
2025-04-08 42.70 45.45 42.70 44.61 4.2M
2025-04-07 47.91 48.84 41.29 42.50 5.4M
2025-04-03 52.35 53.24 51.41 51.61 1.8M
2025-04-02 53.37 53.40 52.55 52.77 1.3M
2025-04-01 54.00 54.00 52.78 53.07 2.2M
2025-03-31 51.86 54.00 50.71 52.99 3.0M
2025-03-28 52.63 53.35 51.86 52.01 1.6M
2025-03-27 53.07 54.11 52.21 52.80 2.1M
2025-03-26 53.77 54.30 53.12 53.18 1.8M
2025-03-25 53.92 54.59 53.43 53.74 2.6M
2025-03-24 55.00 56.34 52.66 54.06 6.2M
2025-03-21 60.63 60.63 58.20 58.26 3.0M
2025-03-20 61.22 63.00 60.70 61.24 2.6M
2025-03-19 62.85 62.89 60.80 61.22 2.8M
2025-03-18 63.01 64.20 62.59 63.06 2.2M
2025-03-17 64.00 64.00 62.00 62.85 2.6M
2025-03-14 61.72 63.97 61.08 63.41 3.1M
2025-03-13 66.27 66.40 61.36 62.30 5.4M
2025-03-12 66.92 67.90 65.45 66.26 4.1M
2025-03-11 65.30 68.15 64.51 66.00 4.3M
2025-03-10 66.56 67.38 65.00 67.07 3.8M
2025-03-07 69.50 71.88 65.81 66.78 6.6M
2025-03-06 67.98 70.56 67.39 69.36 7.0M
2025-03-05 66.70 67.68 65.12 66.81 5.0M
2025-03-04 63.51 67.47 62.00 66.88 5.5M
2025-03-03 63.30 65.64 60.45 63.52 5.0M
2025-02-28 67.34 71.00 62.18 63.20 7.3M
2025-02-27 67.00 71.70 66.70 68.69 8.8M
2025-02-26 67.00 68.00 65.21 67.24 5.9M
2025-02-25 64.54 67.40 64.01 65.80 5.2M
2025-02-24 68.50 68.50 65.30 66.28 6.9M
2025-02-21 68.50 69.51 65.12 68.91 9.7M
2025-02-20 66.42 68.87 66.00 66.84 6.5M
2025-02-19 65.56 67.59 64.33 67.09 7.4M
2025-02-18 68.20 68.58 64.74 65.18 8.2M
2025-02-17 71.44 71.50 68.08 68.89 12.2M
2025-02-14 68.88 77.04 67.20 72.16 17.2M
2025-02-13 69.50 71.15 66.10 68.05 13.5M
2025-02-12 73.50 74.25 69.62 72.11 13.1M
2025-02-11 75.03 79.20 70.81 71.05 21.6M
2025-02-10 69.56 80.64 69.45 80.64 21.5M
2025-02-07 63.20 73.88 59.70 67.20 23.8M
2025-02-06 54.70 62.54 54.04 62.54 18.9M
2025-02-05 52.12 52.12 50.88 52.12 5.9M
2025-01-27 43.56 45.09 42.61 43.43 3.0M
2025-01-24 41.14 43.06 41.14 42.95 2.1M
2025-01-23 42.14 42.91 41.31 41.31 1.4M
2025-01-22 42.02 42.26 41.23 41.76 1.0M
2025-01-21 42.47 42.75 41.14 42.14 1.3M
2025-01-20 41.82 42.26 41.14 42.12 1.1M
2025-01-17 41.70 42.48 41.50 41.61 1.2M
2025-01-16 42.09 43.08 41.77 42.13 1.4M
2025-01-15 42.63 42.67 41.79 41.99 1.7M
2025-01-14 42.30 43.30 41.65 42.67 2.7M
2025-01-13 39.68 42.44 38.89 41.99 2.4M
2025-01-10 39.75 40.95 39.52 39.72 1.9M
2025-01-09 38.84 40.24 38.58 39.78 1.8M
2025-01-08 39.50 39.95 37.90 39.30 1.7M
2025-01-07 38.66 39.86 37.88 39.63 2.1M
2025-01-06 38.82 39.31 37.61 38.58 2.7M
2025-01-03 39.37 39.81 38.61 38.73 2.5M
2025-01-02 40.75 40.79 38.80 39.21 2.6M