Earth-Panda Advanced Magnetic Material Co Ltd (688077)

688077
🏛️ 중국 →
34.34
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 34.96 35.35 34.93 35.35 711.9K
09:35 35.36 35.46 34.99 35.44 397.2K
09:40 35.44 35.55 35.30 35.44 326.7K
09:45 35.44 35.85 35.39 35.62 563.4K
09:50 35.63 35.80 35.44 35.44 367.0K
09:55 35.42 35.62 35.42 35.62 206.6K
10:00 35.60 35.61 35.41 35.50 120.8K
10:05 35.50 35.56 35.41 35.51 74.3K
10:10 35.51 35.54 35.41 35.42 70.5K
10:15 35.41 35.53 35.40 35.41 103.3K
10:20 35.43 35.52 35.43 35.46 42.5K
10:25 35.49 35.54 35.49 35.51 45.0K
10:30 35.46 35.49 35.42 35.46 25.4K
10:35 35.46 35.46 35.41 35.43 30.0K
10:40 35.45 35.45 35.08 35.10 121.0K
10:45 35.05 35.27 35.05 35.25 64.3K
10:50 35.25 35.26 35.12 35.15 42.2K
10:55 35.17 35.24 35.17 35.24 26.3K
11:00 35.24 35.29 35.23 35.26 38.2K
11:05 35.26 35.26 35.23 35.25 31.0K
11:10 35.25 35.26 35.25 35.26 7.1K
11:15 35.26 35.26 35.24 35.26 32.9K
11:20 35.26 35.29 35.23 35.23 35.7K
11:25 35.24 35.24 35.17 35.19 30.9K
13:00 35.19 35.19 35.12 35.12 65.3K
13:05 35.11 35.12 35.08 35.08 30.1K
13:10 35.09 35.09 35.05 35.09 35.1K
13:15 35.08 35.09 35.06 35.06 31.0K
13:20 35.06 35.09 35.05 35.07 21.8K
13:25 35.05 35.05 35.01 35.02 28.3K
13:30 35.01 35.03 35.00 35.00 17.5K
13:35 35.00 35.03 34.98 34.98 53.5K
13:40 34.98 34.99 34.89 34.92 56.3K
13:45 34.92 35.01 34.89 35.01 45.3K
13:50 35.01 35.08 34.98 34.98 39.7K
13:55 35.00 35.00 34.82 34.85 37.4K
14:00 34.85 34.95 34.83 34.90 23.5K
14:05 34.90 34.98 34.86 34.86 35.5K
14:10 34.86 34.89 34.86 34.86 21.1K
14:15 34.86 34.86 34.82 34.85 35.5K
14:20 34.85 34.85 34.78 34.78 23.8K
14:25 34.78 34.78 34.70 34.74 33.7K
14:30 34.74 34.83 34.74 34.74 40.8K
14:35 34.73 34.80 34.73 34.73 28.3K
14:40 34.73 34.80 34.73 34.80 30.3K
14:45 34.80 34.82 34.79 34.82 50.4K
14:50 34.82 34.89 34.80 34.83 48.8K
14:55 34.81 34.84 34.81 34.82 24.3K
날짜 시가 고가 저가 종가 거래량
2025-09-29 35.11 35.30 33.73 34.34 3.7M
2025-09-26 34.89 35.85 34.70 34.81 4.4M
2025-09-25 34.20 35.25 34.19 34.46 4.0M
2025-09-24 34.00 34.59 33.73 34.19 4.1M
2025-09-23 35.71 36.01 33.39 34.11 4.5M
2025-09-22 35.52 35.89 34.83 35.70 2.7M
2025-09-19 36.32 36.87 35.23 35.31 3.5M
2025-09-18 37.90 38.00 36.00 36.32 5.6M
2025-09-17 37.38 38.79 37.13 38.39 4.6M
2025-09-16 38.60 38.62 37.04 37.58 5.0M
2025-09-15 38.66 39.45 37.88 38.74 5.4M
2025-09-12 36.94 38.97 36.91 38.76 7.8M
2025-09-11 35.90 37.33 35.77 37.09 5.4M
2025-09-10 36.63 37.50 35.91 35.91 4.3M
2025-09-09 36.80 37.74 35.80 36.62 5.5M
2025-09-08 37.00 37.30 36.00 37.10 4.7M
2025-09-05 35.20 36.65 35.00 36.62 5.2M
2025-09-04 36.38 37.59 34.50 34.94 6.3M
2025-09-03 39.13 39.50 36.43 36.60 7.3M
2025-09-02 40.01 40.88 38.53 39.32 7.2M
2025-09-01 40.97 41.59 38.11 40.37 8.3M
2025-08-29 42.80 43.73 40.50 41.46 12.0M
2025-08-28 38.90 45.44 38.90 42.80 18.5M
2025-08-27 36.36 42.46 36.10 40.25 19.4M
2025-08-26 38.10 38.57 36.30 36.47 12.1M
2025-08-25 35.22 39.38 35.00 38.27 15.6M
2025-08-22 33.70 35.48 33.67 34.29 7.7M
2025-08-21 34.83 35.66 33.55 33.65 6.3M
2025-08-20 34.32 36.52 34.29 34.83 8.7M
2025-08-19 34.18 35.90 34.05 35.02 11.3M
2025-08-18 32.30 34.15 32.30 34.00 10.4M
2025-08-15 31.30 32.57 31.25 32.29 5.8M
2025-08-14 32.49 32.49 31.45 31.45 5.5M
2025-08-13 32.19 32.80 31.96 32.38 4.8M
2025-08-12 32.98 33.10 31.81 32.09 4.9M
2025-08-11 32.75 33.68 32.41 33.20 5.7M
2025-08-08 32.94 33.56 32.60 32.74 7.8M
2025-08-07 31.60 35.00 31.01 33.78 14.0M
2025-08-06 31.17 32.00 30.98 31.90 4.2M
2025-08-05 31.67 31.87 31.15 31.42 3.3M
2025-08-04 30.65 31.37 30.35 31.36 2.7M
2025-08-01 31.30 31.74 30.80 30.80 3.7M
2025-07-31 32.12 32.46 31.29 31.43 5.8M
2025-07-30 33.20 33.49 31.68 32.79 7.4M
2025-07-29 33.77 34.30 32.89 33.17 7.2M
2025-07-28 33.75 34.81 33.01 34.35 8.4M
2025-07-25 32.97 34.68 32.80 34.03 12.0M
2025-07-24 31.19 33.88 31.19 33.36 13.3M
2025-07-23 32.10 32.65 31.10 31.50 6.1M
2025-07-22 32.60 33.44 32.06 32.15 8.1M
2025-07-21 32.66 33.88 32.02 33.18 8.6M
2025-07-18 31.86 34.16 31.60 32.90 11.5M
2025-07-17 31.40 32.35 31.03 31.90 5.7M
2025-07-16 32.30 32.59 31.30 31.74 6.4M
2025-07-15 32.55 33.96 32.00 32.16 8.1M
2025-07-14 34.05 34.88 32.27 32.57 10.5M
2025-07-11 32.05 35.98 31.58 33.70 16.2M
2025-07-10 31.32 31.84 30.22 31.10 10.9M
2025-07-09 30.70 30.98 29.80 29.96 6.2M
2025-07-08 30.88 31.82 30.34 31.29 8.6M
2025-07-07 29.07 30.95 29.07 30.50 5.9M
2025-07-04 30.34 30.37 29.04 29.58 5.7M
2025-07-03 30.54 31.18 30.18 30.40 5.5M
2025-07-02 31.02 32.39 30.82 31.04 7.6M
2025-07-01 31.00 31.66 30.52 31.60 9.0M
2025-06-30 29.90 32.68 29.01 31.95 15.2M
2025-06-27 28.99 31.38 28.99 30.44 12.9M
2025-06-26 29.31 29.69 28.60 28.75 7.8M
2025-06-25 29.41 30.18 29.30 29.80 6.7M
2025-06-24 29.80 30.09 29.55 29.69 6.8M
2025-06-23 28.50 30.09 28.50 29.85 7.1M
2025-06-20 30.09 30.73 29.25 29.37 6.5M
2025-06-19 30.19 30.70 29.49 29.85 8.9M
2025-06-18 33.00 33.51 30.70 30.98 14.8M
2025-06-17 36.02 38.11 33.74 33.75 15.8M
2025-06-16 34.00 37.22 33.52 36.54 16.8M
2025-06-13 35.59 37.10 34.01 35.25 18.8M
2025-06-12 30.51 37.39 29.75 35.90 23.2M
2025-06-11 27.29 33.40 27.29 31.16 18.8M
2025-06-10 28.34 29.30 27.15 27.88 12.2M
2025-06-09 27.37 28.89 26.76 27.94 10.0M
2025-06-06 26.90 27.44 26.23 26.40 5.1M
2025-06-05 26.67 28.45 26.45 27.12 11.1M
2025-06-04 24.98 27.38 24.77 26.75 8.9M
2025-06-03 24.50 25.15 24.00 24.83 3.5M
2025-05-30 24.64 24.71 23.81 23.85 2.6M
2025-05-29 24.69 24.97 24.48 24.80 2.6M
2025-05-28 24.85 24.99 24.30 24.40 2.0M
2025-05-27 25.37 25.69 24.75 24.75 3.0M
2025-05-26 24.92 26.11 24.89 25.66 4.0M
2025-05-23 25.00 25.58 24.81 24.92 3.2M
2025-05-22 26.02 26.19 25.01 25.05 4.0M
2025-05-21 26.90 27.22 25.91 26.15 4.7M
2025-05-20 25.48 27.67 25.40 27.05 8.2M
2025-05-19 26.52 26.59 25.01 25.30 5.0M
2025-05-16 26.60 27.45 26.13 26.13 7.3M
2025-05-15 26.90 28.49 26.54 26.72 11.2M
2025-05-14 25.97 28.00 25.05 27.31 13.0M
2025-05-13 25.70 25.70 24.68 24.76 3.1M
2025-05-12 24.98 25.93 24.90 25.26 4.9M
2025-05-09 25.50 25.52 24.91 25.08 3.2M
2025-05-08 25.03 25.65 24.81 25.50 4.4M
2025-05-07 26.00 26.18 25.05 25.15 7.7M
2025-05-06 22.97 26.55 22.65 26.34 10.0M
2025-04-30 22.20 22.63 22.03 22.16 1.8M
2025-04-29 22.00 22.40 21.81 22.26 0.9M
2025-04-28 22.11 22.54 22.00 22.06 1.3M
2025-04-25 22.30 22.54 22.00 22.20 1.6M
2025-04-24 23.00 23.39 22.30 22.40 2.5M
2025-04-23 22.28 23.79 22.28 23.24 3.1M
2025-04-22 22.69 22.88 22.28 22.30 1.5M
2025-04-21 22.30 22.86 22.12 22.80 1.7M
2025-04-18 23.09 23.09 21.93 22.30 2.8M
2025-04-17 23.46 23.78 23.13 23.18 2.1M
2025-04-16 24.50 24.50 23.10 23.72 3.6M
2025-04-15 23.90 24.90 23.90 24.35 3.6M
2025-04-14 23.61 24.50 23.61 23.97 3.6M
2025-04-11 24.44 24.44 23.46 23.60 4.6M
2025-04-10 24.09 24.87 23.51 23.76 6.6M
2025-04-09 23.00 24.43 22.01 23.75 7.2M
2025-04-08 21.93 24.22 20.91 23.74 8.1M
2025-04-07 24.47 25.50 20.37 21.90 6.5M
2025-04-03 24.00 25.33 23.80 24.71 4.8M
2025-04-02 23.60 24.74 23.46 24.02 2.6M
2025-04-01 23.11 23.66 23.03 23.55 1.8M
2025-03-31 23.62 23.62 22.70 23.08 2.1M
2025-03-28 24.40 24.40 23.30 23.77 2.8M
2025-03-27 24.80 24.80 23.95 24.22 2.6M
2025-03-26 23.40 25.08 23.40 24.63 4.3M
2025-03-25 23.19 23.89 23.08 23.49 2.2M
2025-03-24 23.90 24.06 22.62 23.19 2.6M
2025-03-21 24.71 24.71 23.92 23.99 2.7M
2025-03-20 25.24 25.28 24.70 24.80 2.4M
2025-03-19 25.35 25.58 24.79 25.22 3.1M
2025-03-18 25.40 25.74 25.32 25.48 2.3M
2025-03-17 25.42 25.60 25.03 25.31 3.1M
2025-03-14 25.30 25.69 25.10 25.58 2.9M
2025-03-13 26.00 26.12 24.79 25.20 3.6M
2025-03-12 26.70 26.75 25.92 25.94 4.2M
2025-03-11 25.62 26.76 25.62 26.70 5.5M
2025-03-10 25.93 26.25 25.60 25.95 3.4M
2025-03-07 26.00 26.70 25.67 26.18 5.5M
2025-03-06 25.99 26.58 25.84 26.14 5.8M
2025-03-05 26.80 26.80 25.25 26.19 6.4M
2025-03-04 26.30 26.97 25.93 26.82 6.4M
2025-03-03 27.68 28.20 26.71 27.15 7.9M
2025-02-28 27.06 28.75 26.71 27.06 9.8M
2025-02-27 27.51 29.53 26.52 27.20 11.9M
2025-02-26 25.20 26.05 24.91 25.70 6.1M
2025-02-25 24.61 25.70 24.61 25.21 4.8M
2025-02-24 24.99 26.19 24.86 25.57 8.0M
2025-02-21 24.68 25.30 24.28 25.00 6.1M
2025-02-20 24.60 25.25 24.21 24.95 8.3M
2025-02-19 22.59 24.19 22.51 24.12 5.6M
2025-02-18 23.03 23.41 22.50 22.61 3.5M
2025-02-17 23.07 23.14 22.65 23.07 3.1M
2025-02-14 23.37 23.72 22.75 23.04 3.6M
2025-02-13 24.15 24.19 23.33 23.40 3.0M
2025-02-12 23.68 24.38 23.46 23.97 3.3M
2025-02-11 24.27 24.28 23.67 23.70 3.1M
2025-02-10 23.98 24.29 23.64 24.17 3.6M
2025-02-07 24.20 24.36 23.72 24.07 5.0M
2025-02-06 22.89 24.49 22.60 24.48 6.3M
2025-02-05 22.60 23.24 22.02 22.78 3.2M
2025-01-27 22.77 22.95 21.81 21.81 2.7M
2025-01-24 22.20 22.85 21.81 22.72 2.9M
2025-01-23 22.40 23.30 22.20 22.23 4.2M
2025-01-22 22.44 22.87 22.20 22.20 2.2M
2025-01-21 22.70 22.95 21.90 22.40 2.9M
2025-01-20 22.78 23.50 22.50 22.65 2.6M
2025-01-17 22.47 23.15 22.12 22.95 3.1M
2025-01-16 22.79 23.39 22.66 22.70 4.5M
2025-01-15 22.83 23.86 22.50 23.34 5.5M
2025-01-14 21.74 23.04 21.60 23.00 4.9M
2025-01-13 21.97 22.90 21.55 21.80 4.3M
2025-01-10 21.18 23.09 20.70 22.26 6.3M
2025-01-09 19.90 21.52 19.90 21.16 2.9M
2025-01-08 20.61 20.89 19.60 20.43 2.0M
2025-01-07 20.40 20.90 19.91 20.89 2.1M
2025-01-06 19.83 20.65 19.08 20.11 2.3M
2025-01-03 20.78 21.55 19.58 19.80 3.1M
2025-01-02 21.05 21.20 20.23 20.47 2.6M