Dongguan Dingtong Precision Metal Co Ltd (688668)

688668
🏛️ 중국 →
97.63
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 53.20 55.36 52.76 55.32 3.6M
2023-12-28 51.46 54.70 51.01 53.34 2.2M
2023-12-27 51.00 52.00 50.49 51.66 1.7M
2023-12-26 50.98 51.33 49.55 51.06 1.3M
2023-12-25 49.48 51.30 49.12 51.01 1.4M
2023-12-22 48.68 50.80 48.58 49.48 2.5M
2023-12-21 46.13 48.93 45.25 48.93 2.3M
2023-12-20 48.00 48.14 46.37 46.45 1.5M
2023-12-19 46.81 48.14 45.90 48.07 1.9M
2023-12-18 46.97 47.48 46.17 46.84 1.1M
2023-12-15 48.37 49.12 46.97 47.16 1.9M
2023-12-14 50.30 51.36 48.05 48.32 2.2M
2023-12-13 50.98 51.03 49.11 50.03 2.0M
2023-12-12 53.90 53.95 51.08 51.36 3.2M
2023-12-11 56.80 56.80 52.00 54.27 4.6M
2023-12-08 53.41 58.93 53.01 57.10 4.6M
2023-12-07 52.79 54.20 52.50 53.44 1.4M
2023-12-06 54.71 55.16 53.02 53.15 2.4M
2023-12-05 55.35 56.20 54.60 54.73 2.2M
2023-12-04 56.50 57.38 55.10 55.81 4.8M
2023-12-01 55.00 59.59 55.00 57.66 7.5M
2023-11-30 52.05 54.47 50.12 53.96 3.5M
2023-11-29 52.65 53.48 51.49 51.94 2.8M
2023-11-28 52.36 53.00 51.61 52.00 1.9M
2023-11-27 52.02 53.46 50.88 52.89 1.9M
2023-11-24 54.26 54.84 51.80 52.08 2.7M
2023-11-23 53.00 56.56 52.52 54.81 3.8M
2023-11-22 53.29 54.48 52.71 53.37 2.9M
2023-11-21 52.80 55.10 52.69 53.33 4.2M
2023-11-20 51.47 53.83 51.01 52.80 3.7M
2023-11-17 50.40 51.66 50.32 51.47 2.5M
2023-11-16 51.81 52.30 50.58 50.74 2.2M
2023-11-15 53.28 53.50 51.22 52.00 2.1M
2023-11-14 52.40 52.66 51.10 52.23 2.1M
2023-11-13 50.02 52.78 50.02 51.51 3.6M
2023-11-10 51.40 51.66 49.80 49.82 2.2M
2023-11-09 50.99 52.44 50.69 50.82 2.5M
2023-11-08 51.40 51.40 49.94 50.96 3.9M
2023-11-07 49.08 52.80 48.40 51.70 5.9M
2023-11-06 45.30 51.29 45.29 48.80 6.5M
2023-11-03 43.00 45.80 42.98 45.25 4.0M
2023-11-02 45.70 46.08 43.01 43.09 4.2M
2023-11-01 47.91 49.15 45.78 45.88 4.1M
2023-10-31 46.90 48.50 45.68 48.22 3.9M
2023-10-30 45.72 47.65 45.08 47.46 2.9M
2023-10-27 45.03 46.30 44.16 45.85 2.3M
2023-10-26 45.04 45.96 43.87 45.26 2.7M
2023-10-25 46.47 47.44 44.90 45.96 2.7M
2023-10-24 45.18 46.89 44.12 46.52 2.9M
2023-10-23 48.38 48.80 44.68 45.42 4.1M
2023-10-20 47.77 51.88 47.77 48.11 4.7M
2023-10-19 48.82 49.88 47.32 47.77 3.7M
2023-10-18 52.98 53.39 48.22 49.10 6.3M
2023-10-17 54.80 55.80 52.58 53.24 4.2M
2023-10-16 55.60 56.55 53.70 54.64 4.5M
2023-10-13 58.35 58.35 55.83 56.11 5.0M
2023-10-12 61.65 62.99 56.73 58.33 9.8M
2023-10-11 51.47 61.78 49.50 61.77 13.1M
2023-10-10 49.07 52.80 49.07 51.48 4.5M
2023-10-09 50.00 50.78 48.71 48.93 2.7M
2023-09-28 48.92 50.31 48.08 49.93 3.4M
2023-09-27 49.14 49.88 48.26 48.35 2.0M
2023-09-26 49.91 50.62 48.80 49.18 2.2M
2023-09-25 50.70 51.10 48.80 49.43 2.7M
2023-09-22 46.62 51.20 46.62 50.81 3.2M
2023-09-21 47.03 48.88 47.03 47.25 1.7M
2023-09-20 48.06 49.07 47.36 47.54 1.8M
2023-09-19 49.28 49.82 47.44 48.20 2.7M
2023-09-18 50.29 51.09 48.80 48.85 2.5M
2023-09-15 51.87 51.87 49.74 50.11 2.1M
2023-09-14 52.28 52.88 50.57 51.30 2.5M
2023-09-13 55.02 55.11 51.77 52.50 4.0M
2023-09-12 53.09 58.00 52.10 55.40 4.5M
2023-09-11 50.95 53.86 50.45 52.79 2.9M
2023-09-08 50.95 51.37 49.30 50.95 1.9M
2023-09-07 53.61 53.61 50.50 50.69 2.0M
2023-09-06 52.93 53.42 51.55 53.07 2.3M
2023-09-05 53.31 54.06 52.12 52.67 2.1M
2023-09-04 54.13 54.57 52.00 53.32 3.0M
2023-09-01 55.46 55.46 53.26 54.06 1.6M
2023-08-31 54.77 55.65 53.65 54.96 2.4M
2023-08-30 53.82 55.82 53.42 54.65 3.3M
2023-08-29 51.05 54.48 50.90 53.31 2.9M
2023-08-28 55.70 56.68 50.53 50.79 3.3M
2023-08-25 55.00 55.73 53.40 53.90 1.5M
2023-08-24 56.35 57.14 55.13 55.31 1.5M
2023-08-23 57.70 58.30 55.36 55.85 1.4M
2023-08-22 58.10 58.40 55.84 57.70 1.6M
2023-08-21 57.20 59.35 56.83 57.33 2.0M
2023-08-18 59.38 59.71 57.05 57.22 2.5M
2023-08-17 62.80 62.80 58.40 58.80 4.1M
2023-08-16 63.88 64.50 60.01 61.30 5.3M
2023-08-15 71.70 73.94 68.15 68.86 1.7M
2023-08-14 70.62 70.80 68.93 70.70 1.2M
2023-08-11 73.18 74.10 70.78 70.97 1.0M
2023-08-10 72.80 74.72 72.60 72.93 1.6M
2023-08-09 76.68 76.68 72.57 73.07 1.6M
2023-08-08 78.74 80.26 76.26 76.68 2.0M
2023-08-07 77.05 82.00 76.00 79.11 4.0M
2023-08-04 74.13 77.33 73.10 76.31 2.6M
2023-08-03 74.17 76.30 72.80 74.70 1.3M
2023-08-02 74.80 75.42 73.12 74.34 1.8M
2023-08-01 72.68 76.71 71.14 75.17 4.2M
2023-07-31 72.80 73.61 71.60 73.20 2.0M
2023-07-28 74.00 74.94 71.68 73.66 2.1M
2023-07-27 76.96 77.00 74.25 74.46 1.8M
2023-07-26 78.35 78.82 75.77 76.36 3.0M
2023-07-25 80.95 81.95 77.00 78.83 2.7M
2023-07-24 81.13 82.75 79.00 80.15 2.1M
2023-07-21 82.77 82.85 78.83 81.06 2.9M
2023-07-20 87.26 88.70 82.19 82.97 2.7M
2023-07-19 89.94 91.18 85.56 87.61 2.9M
2023-07-18 92.93 93.98 89.89 90.00 1.7M
2023-07-17 92.01 95.50 92.01 93.20 1.8M
2023-07-14 93.61 96.43 91.30 92.81 2.6M
2023-07-13 88.27 93.60 85.68 91.88 4.2M
2023-07-12 96.02 96.26 87.34 88.00 4.9M
2023-07-11 99.00 100.72 95.55 96.08 2.2M
2023-07-10 103.98 104.57 94.00 99.00 3.6M
2023-07-07 96.49 108.98 92.36 103.04 4.6M
2023-07-06 88.45 96.98 88.45 96.45 4.4M
2023-07-05 94.00 94.00 89.20 90.59 3.1M
2023-07-04 93.15 97.88 92.30 94.00 3.8M
2023-07-03 98.90 101.02 90.00 93.58 4.6M
2023-06-30 95.69 102.03 91.33 97.80 5.2M
2023-06-29 91.58 98.19 90.71 96.17 4.8M
2023-06-28 96.45 96.59 86.32 91.78 4.7M
2023-06-27 97.72 100.87 93.54 96.45 5.8M
2023-06-26 110.18 110.18 95.20 96.00 7.1M
2023-06-21 112.14 121.80 108.49 109.49 7.1M
2023-06-20 107.00 123.12 107.00 110.24 10.4M
2023-06-19 89.70 102.60 89.70 102.60 9.3M
2023-06-16 75.80 87.87 70.88 85.50 11.4M
2023-06-15 79.23 81.99 76.80 78.52 2.9M
2023-06-14 74.99 81.50 74.46 80.95 4.8M
2023-06-13 70.10 78.94 69.89 75.45 4.6M
2023-06-12 70.01 74.94 68.89 71.94 5.8M
2023-06-09 69.72 72.80 65.95 68.88 7.3M
2023-06-08 60.50 71.00 58.33 68.81 8.4M
2023-06-07 56.98 60.97 55.58 60.09 2.7M
2023-06-06 59.08 61.30 56.68 56.70 1.9M
2023-06-05 55.82 61.00 55.68 58.75 2.4M
2023-06-02 56.56 56.77 54.61 55.61 1.1M
2023-06-01 56.81 57.54 55.00 56.08 2.0M
2023-05-31 59.71 60.17 57.63 58.85 1.3M
2023-05-30 59.39 61.57 58.28 59.57 2.1M
2023-05-29 57.99 60.99 56.22 59.36 2.2M
2023-05-26 56.81 57.49 55.28 56.27 0.7M
2023-05-25 57.50 57.95 56.44 57.51 0.7M
2023-05-24 55.20 57.89 54.94 56.75 1.0M
2023-05-23 55.36 57.44 55.36 55.50 0.8M
2023-05-22 55.40 55.59 54.69 55.36 0.6M
2023-05-19 55.30 55.94 54.38 55.43 0.8M
2023-05-18 53.59 55.80 52.88 55.40 1.3M
2023-05-17 53.48 54.20 52.82 53.62 0.8M
2023-05-16 52.90 53.94 52.00 53.63 0.8M
2023-05-15 51.00 53.75 51.00 53.46 0.8M
2023-05-12 53.60 54.14 51.90 51.90 0.8M
2023-05-11 54.60 54.79 53.50 53.68 0.9M
2023-05-10 53.82 54.88 53.38 54.26 1.0M
2023-05-09 53.68 54.79 52.80 53.82 1.3M
2023-05-08 55.71 56.20 53.21 53.99 1.8M
2023-05-05 58.00 58.00 54.15 56.00 2.0M
2023-05-04 61.56 61.56 56.65 57.61 2.3M
2023-04-28 60.22 62.78 60.22 61.55 1.7M
2023-04-27 62.98 63.78 59.07 60.52 3.3M
2023-04-26 69.00 71.45 63.50 63.50 4.0M
2023-04-25 68.76 70.95 65.61 69.87 3.6M
2023-04-24 68.89 70.89 65.50 67.95 2.9M
2023-04-21 71.96 72.61 68.70 68.89 4.1M
2023-04-20 65.00 74.98 63.64 72.80 6.8M
2023-04-19 62.98 66.40 61.51 64.32 4.7M
2023-04-18 61.80 67.37 61.52 65.54 5.2M
2023-04-17 66.50 67.89 61.50 62.07 4.8M
2023-04-14 67.73 68.99 65.23 66.10 2.9M
2023-04-13 71.84 74.07 66.40 67.10 5.8M
2023-04-12 59.65 71.58 59.62 71.58 6.5M
2023-04-11 61.74 61.92 58.80 59.65 2.0M
2023-04-10 60.13 62.78 59.68 61.92 2.9M
2023-04-07 62.30 63.13 60.10 60.37 2.5M
2023-04-06 59.10 64.20 58.45 62.32 3.5M
2023-04-04 65.00 65.58 59.81 60.34 3.8M
2023-04-03 61.72 66.88 60.72 65.86 2.8M
2023-03-31 62.98 63.54 61.80 62.27 1.3M
2023-03-30 65.10 65.78 62.98 63.17 1.9M
2023-03-29 62.00 66.48 61.50 64.60 3.7M
2023-03-28 66.90 66.90 61.98 61.98 3.3M
2023-03-27 71.22 72.00 65.81 66.70 4.8M
2023-03-24 77.00 77.80 70.71 72.45 5.4M
2023-03-23 61.51 71.88 61.00 71.68 6.0M
2023-03-22 56.65 62.14 56.65 60.77 1.5M
2023-03-21 56.64 57.50 55.39 57.23 0.4M
2023-03-20 54.97 57.30 53.40 56.08 0.9M
2023-03-17 53.72 56.20 53.59 54.30 0.7M
2023-03-16 56.39 56.65 53.01 53.52 1.0M
2023-03-15 57.70 58.38 56.25 56.64 0.6M
2023-03-14 60.49 60.49 57.00 57.22 1.0M
2023-03-13 59.00 61.47 59.00 60.10 0.4M
2023-03-10 62.48 62.60 59.70 60.16 0.6M
2023-03-09 62.77 63.95 62.30 62.60 0.4M
2023-03-08 62.77 63.59 61.98 62.60 0.4M
2023-03-07 65.50 66.48 62.88 63.09 0.4M
2023-03-06 65.05 65.68 64.20 65.12 0.3M
2023-03-03 64.43 65.95 64.16 65.06 0.4M
2023-03-02 63.48 66.78 63.00 65.40 0.8M
2023-03-01 62.85 64.40 62.77 63.23 0.4M
2023-02-28 62.10 64.11 62.00 62.91 0.3M
2023-02-27 64.34 64.34 61.87 62.22 0.4M
2023-02-24 65.20 65.20 63.40 63.70 0.3M
2023-02-23 64.76 65.45 64.50 65.12 0.2M
2023-02-22 64.54 65.60 63.50 64.95 0.5M
2023-02-21 64.52 65.17 63.36 64.05 0.4M
2023-02-20 63.00 65.48 62.12 63.94 0.5M
2023-02-17 66.00 66.64 62.55 63.00 1.1M
2023-02-16 68.83 68.83 66.01 66.15 0.8M
2023-02-15 66.59 70.68 65.71 69.34 1.4M
2023-02-14 67.51 67.90 65.78 65.99 0.5M
2023-02-13 66.50 66.86 65.67 66.61 0.6M
2023-02-10 68.80 69.00 65.60 66.50 1.0M
2023-02-09 61.14 70.00 61.14 69.13 2.3M
2023-02-08 62.37 62.89 60.86 61.91 0.6M
2023-02-07 62.25 62.40 60.75 61.29 0.4M
2023-02-06 61.32 63.62 61.20 61.50 0.9M
2023-02-03 62.57 62.88 60.47 61.20 0.8M
2023-02-02 63.01 63.26 61.63 62.66 0.8M
2023-02-01 60.90 62.89 60.61 62.71 0.8M
2023-01-31 61.49 61.49 59.38 60.97 0.7M
2023-01-30 60.49 62.21 60.01 60.56 0.9M
2023-01-20 58.60 59.40 58.60 59.20 0.6M
2023-01-19 59.23 59.67 58.42 58.87 0.6M
2023-01-18 59.28 60.08 58.40 59.66 0.7M
2023-01-17 59.88 60.25 58.85 59.48 0.6M
2023-01-16 60.14 60.60 59.42 59.62 0.7M
2023-01-13 62.84 63.16 59.70 60.22 1.1M
2023-01-12 63.52 64.49 62.46 62.95 0.9M
2023-01-11 66.00 66.25 64.47 64.80 0.6M
2023-01-10 65.87 66.88 64.60 66.31 0.7M
2023-01-09 64.61 67.13 64.03 65.14 1.2M
2023-01-06 64.99 67.30 64.00 65.60 0.7M
2023-01-05 65.28 65.58 63.00 65.41 0.7M
2023-01-04 66.24 66.24 63.90 64.03 0.4M
2023-01-03 66.12 66.45 63.55 65.47 0.6M