Donglai Coating Technology Shanghai Co Ltd (688129)

688129
🏛️ 중국 →
23.01
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 23.40 23.40 22.94 23.00 91.8K
09:35 23.00 23.17 22.99 23.17 43.5K
09:40 23.18 23.32 23.10 23.26 26.9K
09:45 23.21 23.28 22.96 22.96 90.8K
09:50 22.98 23.07 22.91 22.98 51.5K
09:55 22.99 23.10 22.95 23.03 47.2K
10:00 22.98 23.14 22.95 23.10 46.9K
10:05 23.10 23.28 23.04 23.25 5.9K
10:10 23.26 23.34 23.26 23.34 10.3K
10:15 23.38 23.49 23.38 23.48 18.0K
10:20 23.47 23.50 23.39 23.50 20.5K
10:25 23.51 23.60 23.51 23.56 15.8K
10:30 23.57 23.57 23.46 23.46 9.5K
10:35 23.42 23.42 23.34 23.42 5.2K
10:40 23.42 23.42 23.42 23.42 10.1K
10:45 23.45 23.45 23.45 23.45 2.5K
10:50 23.42 23.42 23.42 23.42 0.4K
10:55 23.43 23.43 23.41 23.41 0.8K
11:00 23.42 23.50 23.41 23.43 16.5K
11:05 23.45 23.58 23.44 23.47 15.8K
11:10 23.60 23.70 23.60 23.68 121.7K
11:15 23.68 23.72 23.63 23.63 24.4K
11:20 23.63 23.65 23.60 23.60 16.5K
11:25 23.60 23.67 23.60 23.66 10.0K
13:00 23.61 23.77 23.60 23.77 44.8K
13:05 23.77 23.77 23.67 23.72 9.0K
13:10 23.73 23.85 23.71 23.85 27.8K
13:15 23.85 23.86 23.70 23.71 15.0K
13:20 23.70 23.77 23.69 23.69 15.2K
13:25 23.70 23.70 23.70 23.70 2.8K
13:30 23.68 23.76 23.65 23.70 24.5K
13:35 23.65 23.70 23.65 23.65 12.3K
13:45 23.60 23.70 23.60 23.67 31.9K
13:50 23.64 23.64 23.52 23.56 47.4K
13:55 23.58 23.62 23.51 23.51 21.6K
14:00 23.52 23.57 23.52 23.57 1.3K
14:05 23.59 23.60 23.54 23.55 12.8K
14:10 23.54 23.54 23.46 23.46 30.1K
14:15 23.44 23.52 23.44 23.52 14.0K
14:20 23.52 23.54 23.48 23.48 8.2K
14:25 23.48 23.48 23.45 23.47 4.7K
14:30 23.48 23.48 23.42 23.42 10.3K
14:35 23.45 23.45 23.39 23.44 6.7K
14:40 23.39 23.47 23.39 23.47 2.4K
14:45 23.47 23.55 23.47 23.48 11.6K
14:50 23.51 23.51 23.42 23.46 9.5K
14:55 23.49 23.50 23.49 23.50 7.4K
날짜 시가 고가 저가 종가 거래량
2025-09-29 23.51 23.62 22.94 23.01 1.0M
2025-09-26 23.40 23.86 22.91 23.50 1.1M
2025-09-25 23.40 23.88 23.13 23.42 0.9M
2025-09-24 23.24 23.58 22.96 23.29 0.8M
2025-09-23 23.09 23.41 22.22 23.22 1.4M
2025-09-22 23.62 23.78 22.90 23.09 1.0M
2025-09-19 23.46 23.76 23.12 23.65 1.1M
2025-09-18 24.47 24.47 23.40 23.56 1.3M
2025-09-17 24.00 24.68 24.00 24.30 1.0M
2025-09-16 24.02 24.43 23.84 24.28 0.7M
2025-09-15 24.40 24.53 23.88 24.09 0.8M
2025-09-12 24.89 24.89 24.30 24.40 0.7M
2025-09-11 24.53 24.81 24.20 24.73 0.8M
2025-09-10 25.20 25.59 24.51 24.56 1.1M
2025-09-09 24.89 25.57 24.72 25.26 1.5M
2025-09-08 24.50 25.13 24.20 24.96 1.4M
2025-09-05 23.87 24.58 23.75 24.50 0.8M
2025-09-04 24.01 24.79 23.43 23.88 1.2M
2025-09-03 25.14 25.14 23.84 23.90 1.2M
2025-09-02 24.94 25.18 24.46 24.88 1.0M
2025-09-01 24.85 25.60 24.81 25.14 1.2M
2025-08-29 24.51 25.43 24.39 24.67 1.8M
2025-08-28 24.84 25.00 23.65 24.45 1.3M
2025-08-27 25.66 25.75 24.80 24.84 1.7M
2025-08-26 25.96 26.21 25.40 25.66 1.0M
2025-08-25 25.72 26.21 25.32 25.86 1.9M
2025-08-22 24.75 26.48 24.66 25.59 2.7M
2025-08-21 25.13 25.38 24.55 24.67 1.8M
2025-08-20 25.40 25.71 24.86 25.10 2.1M
2025-08-19 25.89 25.89 25.35 25.59 1.4M
2025-08-18 25.88 26.63 25.79 25.89 2.0M
2025-08-15 25.54 26.89 25.28 25.89 2.3M
2025-08-14 26.74 26.74 25.21 25.54 3.3M
2025-08-13 27.60 29.98 25.80 26.66 4.6M
2025-08-12 27.99 28.07 26.94 27.21 1.9M
2025-08-11 26.18 28.87 26.18 27.99 2.7M
2025-08-08 26.99 26.99 26.01 26.27 1.0M
2025-08-07 26.96 27.24 26.33 26.80 1.3M
2025-08-06 25.70 27.08 25.54 26.83 1.8M
2025-08-05 26.00 26.29 25.56 25.78 1.0M
2025-08-04 25.56 26.13 25.22 26.09 0.9M
2025-08-01 25.71 25.80 25.20 25.52 1.0M
2025-07-31 26.03 26.24 25.38 25.44 0.8M
2025-07-30 26.29 26.43 25.85 25.95 0.8M
2025-07-29 26.66 27.08 26.11 26.29 1.1M
2025-07-28 27.20 27.24 26.60 26.84 0.9M
2025-07-25 25.73 27.25 25.46 27.02 2.2M
2025-07-24 25.51 25.76 25.26 25.45 1.0M
2025-07-23 26.04 26.20 25.38 25.47 1.0M
2025-07-22 25.63 26.42 25.13 26.05 2.1M
2025-07-21 26.66 26.77 25.55 25.65 2.5M
2025-07-18 26.63 26.76 26.15 26.40 1.0M
2025-07-17 26.52 26.99 26.37 26.65 1.2M
2025-07-16 26.74 26.97 26.41 26.75 0.6M
2025-07-15 26.51 26.97 26.30 26.65 0.8M
2025-07-14 26.66 27.11 26.36 26.65 0.9M
2025-07-11 27.26 27.45 26.36 26.66 1.2M
2025-07-10 26.87 27.47 26.36 27.47 1.3M
2025-07-09 27.47 27.47 26.58 26.65 1.5M
2025-07-08 27.69 27.92 27.01 27.23 1.3M
2025-07-07 27.82 28.36 27.43 27.52 0.8M
2025-07-04 28.84 28.84 27.11 28.35 2.4M
2025-07-03 28.20 29.65 27.97 29.16 1.4M
2025-07-02 28.50 29.65 28.50 28.65 1.3M
2025-07-01 27.10 28.99 26.81 28.99 2.1M
2025-06-30 26.74 27.22 26.40 27.20 1.2M
2025-06-27 27.60 27.60 26.56 26.56 1.6M
2025-06-26 28.60 29.74 27.15 27.70 2.1M
2025-06-25 28.92 29.72 28.07 28.61 1.8M
2025-06-24 27.50 29.35 27.50 29.35 2.1M
2025-06-23 27.40 27.94 26.51 27.70 1.5M
2025-06-20 27.06 30.24 26.90 27.50 2.5M
2025-06-19 27.08 27.95 25.81 27.17 1.6M
2025-06-18 25.81 27.77 25.61 27.14 1.7M
2025-06-17 25.65 26.10 25.33 25.92 0.9M
2025-06-16 25.01 25.69 24.98 25.52 1.0M
2025-06-13 26.51 26.68 25.19 25.20 1.6M
2025-06-12 25.95 26.88 25.23 26.70 2.0M
2025-06-11 24.14 26.24 23.94 25.98 1.8M
2025-06-10 24.20 24.64 23.70 24.16 0.9M
2025-06-09 24.82 24.82 23.90 24.05 1.0M
2025-06-06 24.42 24.87 23.80 24.51 1.2M
2025-06-05 23.38 25.00 23.13 24.63 1.8M
2025-06-04 23.07 23.50 22.88 23.30 0.8M
2025-06-03 23.02 23.67 22.83 23.01 0.6M
2025-05-30 23.12 23.35 22.90 23.02 0.7M
2025-05-29 23.56 23.78 23.20 23.33 0.7M
2025-05-28 23.83 23.93 23.21 23.42 0.9M
2025-05-27 23.60 23.95 22.96 23.87 0.8M
2025-05-26 23.89 24.32 23.50 23.60 0.9M
2025-05-23 23.65 25.17 23.43 23.98 1.7M
2025-05-22 24.40 25.73 23.44 23.64 2.0M
2025-05-21 24.83 25.18 24.08 24.65 1.1M
2025-05-20 24.90 25.19 24.06 24.82 1.6M
2025-05-19 23.27 25.52 23.01 24.91 2.4M
2025-05-16 22.71 23.40 22.43 23.28 1.3M
2025-05-15 22.53 23.10 22.06 22.85 1.7M
2025-05-14 20.99 22.80 20.99 22.44 2.2M
2025-05-13 21.34 21.51 20.90 21.18 0.6M
2025-05-12 21.30 21.48 20.92 21.15 0.7M
2025-05-09 21.80 21.80 21.22 21.27 0.7M
2025-05-08 21.23 21.95 21.07 21.80 1.0M
2025-05-07 21.49 21.72 20.99 21.25 0.9M
2025-05-06 20.85 21.29 20.85 21.10 0.9M
2025-04-30 20.52 21.02 20.47 20.83 1.2M
2025-04-29 20.83 21.49 20.63 20.70 1.0M
2025-04-28 20.79 21.03 20.41 20.83 0.8M
2025-04-25 21.34 21.34 20.57 21.02 1.1M
2025-04-24 21.52 21.75 21.00 21.34 1.3M
2025-04-23 21.28 21.68 21.00 21.52 1.2M
2025-04-22 20.98 21.54 20.80 21.29 1.5M
2025-04-21 20.69 21.20 20.20 20.99 1.6M
2025-04-18 21.29 21.29 20.22 20.69 1.6M
2025-04-17 19.51 21.10 19.31 21.00 2.1M
2025-04-16 19.91 20.04 19.38 19.69 0.8M
2025-04-15 19.37 20.09 19.18 19.92 1.6M
2025-04-14 19.04 19.83 19.04 19.37 1.2M
2025-04-11 18.66 19.50 18.46 18.99 1.1M
2025-04-10 18.50 19.24 18.46 18.46 1.0M
2025-04-09 17.87 18.44 16.82 18.25 1.2M
2025-04-08 17.41 18.12 17.41 17.85 1.1M
2025-04-07 16.67 18.21 16.67 17.32 1.9M
2025-04-03 19.72 19.72 18.88 19.22 1.2M
2025-04-02 19.90 20.35 19.78 19.84 1.1M
2025-04-01 19.73 20.27 19.65 19.86 1.2M
2025-03-31 19.13 19.88 18.84 19.73 1.3M
2025-03-28 19.38 19.58 18.84 19.34 1.1M
2025-03-27 19.00 19.61 18.70 19.20 1.0M
2025-03-26 18.91 19.10 18.65 18.94 0.7M
2025-03-25 18.94 19.07 18.57 18.92 0.7M
2025-03-24 18.99 19.45 18.62 18.94 1.1M
2025-03-21 19.50 19.60 18.96 18.99 1.1M
2025-03-20 19.70 19.98 19.30 19.61 0.8M
2025-03-19 20.20 20.23 19.66 19.86 1.2M
2025-03-18 19.39 20.25 19.20 20.20 2.2M
2025-03-17 19.19 19.24 18.90 19.15 1.1M
2025-03-14 18.88 19.24 18.79 19.15 1.2M
2025-03-13 19.31 19.31 18.60 18.99 1.4M
2025-03-12 19.65 19.65 19.16 19.20 1.0M
2025-03-11 19.50 19.78 19.11 19.48 1.3M
2025-03-10 20.22 20.31 19.67 19.78 1.8M
2025-03-07 19.96 20.56 19.52 20.16 1.7M
2025-03-06 19.26 20.30 19.10 19.90 2.9M
2025-03-05 19.46 19.46 18.66 19.14 1.4M
2025-03-04 18.84 19.30 18.84 19.26 1.6M
2025-03-03 18.59 19.28 18.42 18.84 1.9M
2025-02-28 19.10 19.22 18.52 18.54 1.6M
2025-02-27 18.96 19.49 18.58 18.99 2.9M
2025-02-26 18.56 19.69 18.56 18.86 3.8M
2025-02-25 17.33 18.89 17.33 18.50 4.1M
2025-02-24 17.28 17.70 17.15 17.59 1.3M
2025-02-21 17.80 17.80 17.07 17.49 1.2M
2025-02-20 16.84 17.65 16.62 17.38 1.9M
2025-02-19 16.42 16.80 16.37 16.78 0.8M
2025-02-18 16.83 16.85 16.35 16.42 0.8M
2025-02-17 17.02 17.26 16.58 16.78 1.4M
2025-02-14 16.97 17.34 16.73 16.94 0.7M
2025-02-13 17.29 17.31 16.91 16.94 0.9M
2025-02-12 17.23 17.30 17.11 17.27 0.6M
2025-02-11 17.26 17.38 17.07 17.24 0.8M
2025-02-10 17.04 17.44 16.91 17.26 0.9M
2025-02-07 17.01 17.35 16.84 17.04 1.4M
2025-02-06 16.61 17.24 16.61 17.15 1.1M
2025-02-05 16.93 16.93 16.70 16.77 0.7M
2025-01-27 16.71 17.14 16.70 16.72 0.7M
2025-01-24 16.62 16.72 16.32 16.70 1.1M
2025-01-23 16.60 16.75 16.30 16.40 1.4M
2025-01-22 16.54 16.79 16.31 16.42 1.0M
2025-01-21 16.54 16.75 16.43 16.74 0.7M
2025-01-20 16.21 16.86 16.21 16.45 1.0M
2025-01-17 16.06 16.38 15.92 16.21 0.7M
2025-01-16 16.03 16.28 15.91 16.12 0.6M
2025-01-15 15.92 16.06 15.68 16.02 0.7M
2025-01-14 15.33 15.89 15.33 15.86 0.9M
2025-01-13 15.06 15.29 14.71 15.26 0.5M
2025-01-10 15.69 15.78 15.08 15.10 0.6M
2025-01-09 15.47 15.72 15.47 15.58 0.5M
2025-01-08 15.91 15.98 15.23 15.60 0.8M
2025-01-07 15.28 15.85 15.28 15.83 0.8M
2025-01-06 15.52 15.89 15.00 15.41 0.9M
2025-01-03 16.51 16.64 15.60 15.75 1.1M
2025-01-02 16.88 17.05 16.30 16.47 1.0M