Essence Fastening Systems Shanghai Co Ltd (301005)

301005
🏛️ 중국 →
49.60
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
2023-12-29 23.60 24.12 23.52 23.95 1.6M
2023-12-28 23.27 23.69 22.85 23.58 1.5M
2023-12-27 23.62 23.62 22.98 23.30 1.2M
2023-12-26 23.79 24.13 23.32 23.65 1.7M
2023-12-25 23.52 23.68 23.25 23.65 0.8M
2023-12-22 23.92 23.92 23.41 23.58 1.4M
2023-12-21 24.23 24.30 23.37 23.85 1.8M
2023-12-20 24.09 25.06 24.09 24.22 1.8M
2023-12-19 23.91 24.29 23.82 24.07 1.3M
2023-12-18 23.75 24.04 23.68 23.92 1.4M
2023-12-15 24.23 24.60 23.46 23.77 2.9M
2023-12-14 25.41 26.42 24.12 24.51 5.9M
2023-12-13 24.36 25.61 24.30 25.12 3.4M
2023-12-12 24.29 24.40 23.91 24.30 1.0M
2023-12-11 24.02 24.31 23.79 24.23 1.3M
2023-12-08 24.01 24.62 23.85 24.15 2.4M
2023-12-07 24.25 24.95 23.66 24.06 4.2M
2023-12-06 25.87 26.65 24.56 24.64 7.1M
2023-12-05 25.42 26.23 25.24 25.92 6.6M
2023-12-04 24.83 25.39 24.69 25.23 2.1M
2023-12-01 25.22 25.49 24.62 24.73 2.0M
2023-11-30 25.22 25.37 24.26 25.09 3.3M
2023-11-29 25.19 25.56 24.99 25.28 2.7M
2023-11-28 24.90 25.19 24.51 25.08 3.4M
2023-11-27 24.86 25.60 24.81 24.92 4.0M
2023-11-24 25.85 25.99 24.75 24.85 4.1M
2023-11-23 24.90 26.14 24.57 25.64 7.2M
2023-11-22 25.03 25.16 24.54 24.62 2.7M
2023-11-21 25.90 26.06 24.67 25.00 4.6M
2023-11-20 26.11 26.45 25.02 25.68 7.0M
2023-11-17 23.14 25.86 23.01 25.64 6.7M
2023-11-16 23.30 23.36 23.02 23.17 1.3M
2023-11-15 22.69 23.23 22.52 23.22 2.1M
2023-11-14 22.72 22.72 22.18 22.61 1.5M
2023-11-13 22.86 23.17 22.54 22.69 1.2M
2023-11-10 22.82 23.00 22.54 22.89 1.5M
2023-11-09 23.10 23.28 22.69 22.82 1.2M
2023-11-08 23.22 23.32 22.89 23.22 1.7M
2023-11-07 23.59 23.68 23.02 23.31 2.3M
2023-11-06 22.99 23.83 22.69 23.49 4.7M
2023-11-03 22.15 22.76 22.06 22.68 3.6M
2023-11-02 22.19 22.46 21.71 21.75 1.3M
2023-11-01 21.72 22.35 21.68 22.15 2.1M
2023-10-31 21.79 22.19 21.58 21.72 1.3M
2023-10-30 21.72 21.99 21.60 21.88 1.4M
2023-10-27 22.27 22.30 21.70 21.89 1.9M
2023-10-26 21.78 22.29 21.29 22.19 3.2M
2023-10-25 20.39 22.25 20.31 21.85 4.7M
2023-10-24 19.77 20.50 19.76 20.32 1.8M
2023-10-23 19.78 20.25 19.45 19.99 1.8M
2023-10-20 19.84 20.44 19.69 19.96 2.5M
2023-10-19 20.25 20.65 19.84 19.93 3.0M
2023-10-18 20.83 21.08 20.05 20.29 3.8M
2023-10-17 20.92 21.61 19.32 20.96 5.8M
2023-10-16 22.39 22.69 20.40 21.00 5.4M
2023-10-13 23.10 23.23 21.88 22.46 5.4M
2023-10-12 22.32 23.08 21.69 22.69 4.4M
2023-10-11 21.65 22.83 21.15 22.22 3.5M
2023-10-10 21.54 21.69 21.35 21.62 1.0M
2023-10-09 21.45 21.62 21.32 21.46 1.1M
2023-09-28 20.68 21.38 20.65 21.31 1.3M
2023-09-27 20.91 21.08 20.58 20.70 0.8M
2023-09-26 20.85 21.02 20.54 20.90 1.0M
2023-09-25 20.75 20.95 20.46 20.68 0.7M
2023-09-22 20.54 20.73 20.38 20.69 0.6M
2023-09-21 20.72 20.83 20.38 20.53 0.6M
2023-09-20 20.91 21.09 20.62 20.72 0.6M
2023-09-19 21.24 21.24 20.72 20.92 0.9M
2023-09-18 20.92 21.51 20.74 21.15 1.2M
2023-09-15 21.12 21.18 20.79 20.96 0.9M
2023-09-14 21.54 21.58 20.89 20.99 1.4M
2023-09-13 22.13 22.29 21.28 21.39 1.8M
2023-09-12 22.04 23.86 21.54 22.18 3.6M
2023-09-11 21.67 22.02 21.08 21.73 1.7M
2023-09-08 21.59 21.75 21.46 21.62 0.9M
2023-09-07 22.06 22.06 21.46 21.59 1.1M
2023-09-06 21.82 22.03 21.70 21.97 0.8M
2023-09-05 22.38 22.38 21.69 21.88 1.7M
2023-09-04 22.48 22.50 22.01 22.23 1.5M
2023-09-01 22.28 22.56 21.97 22.42 1.9M
2023-08-31 22.43 22.49 21.96 22.27 1.5M
2023-08-30 21.65 22.39 21.42 22.28 2.7M
2023-08-29 20.08 21.69 19.99 21.46 3.3M
2023-08-28 20.77 21.08 19.91 20.15 1.3M
2023-08-25 20.01 20.29 19.69 19.89 1.1M
2023-08-24 20.47 20.53 19.93 19.96 0.9M
2023-08-23 20.62 20.65 20.29 20.50 0.5M
2023-08-22 20.57 20.67 20.12 20.57 1.0M
2023-08-21 20.73 21.03 20.39 20.48 1.1M
2023-08-18 20.81 21.15 20.63 20.82 1.3M
2023-08-17 19.96 21.22 19.49 20.73 2.4M
2023-08-16 20.15 20.15 19.67 19.91 0.9M
2023-08-15 20.38 20.41 19.82 20.18 1.0M
2023-08-14 20.51 20.60 19.94 20.38 1.2M
2023-08-11 20.59 20.70 20.16 20.59 0.9M
2023-08-10 21.09 21.10 20.45 20.58 1.4M
2023-08-09 21.31 21.42 20.83 21.09 1.9M
2023-08-08 20.32 21.85 20.25 21.43 4.0M
2023-08-07 20.36 20.98 19.92 20.32 2.4M
2023-08-04 20.89 21.26 18.68 20.39 5.1M
2023-08-03 21.50 21.91 21.08 21.09 1.1M
2023-08-02 21.14 21.76 20.97 21.48 1.3M
2023-08-01 21.12 21.62 20.77 21.14 1.5M
2023-07-31 21.27 21.44 20.93 21.05 0.9M
2023-07-28 21.32 21.77 20.95 21.25 1.6M
2023-07-27 21.31 21.55 20.81 21.45 1.7M
2023-07-26 21.31 21.31 20.80 21.15 1.0M
2023-07-25 21.23 21.42 20.92 21.21 1.1M
2023-07-24 21.05 21.28 20.90 21.15 1.0M
2023-07-21 21.86 21.86 21.06 21.06 1.4M
2023-07-20 22.57 22.59 21.82 21.92 2.0M
2023-07-19 23.89 24.23 22.29 22.62 4.8M
2023-07-18 22.80 23.61 22.67 23.54 2.6M
2023-07-17 22.68 22.85 22.13 22.85 1.6M
2023-07-14 22.92 23.14 22.53 22.65 1.4M
2023-07-13 23.12 23.17 22.69 22.81 1.4M
2023-07-12 23.46 23.74 22.90 23.08 1.4M
2023-07-11 23.29 23.49 23.10 23.42 1.4M
2023-07-10 23.08 23.39 23.03 23.26 2.0M
2023-07-07 23.62 23.62 22.98 23.08 2.1M
2023-07-06 23.44 24.00 23.23 23.52 2.5M
2023-07-05 23.77 24.12 23.16 23.46 2.7M
2023-07-04 23.39 24.39 23.25 23.91 5.8M
2023-07-03 22.32 23.31 22.09 23.19 3.8M
2023-06-30 21.66 22.01 21.56 22.00 1.7M
2023-06-29 22.31 22.34 21.36 21.45 1.9M
2023-06-28 22.31 22.41 21.75 22.14 1.3M
2023-06-27 22.29 22.53 21.92 22.33 1.4M
2023-06-26 22.54 22.85 22.00 22.11 1.2M
2023-06-21 22.98 23.08 22.65 22.69 1.3M
2023-06-20 22.32 23.22 22.32 22.84 2.2M
2023-06-19 22.43 23.59 22.39 22.48 2.8M
2023-06-16 22.31 22.66 22.16 22.37 1.3M
2023-06-15 22.32 22.54 22.08 22.12 1.3M
2023-06-14 22.47 22.90 22.24 22.39 1.3M
2023-06-13 22.21 22.60 22.08 22.37 1.2M
2023-06-12 21.84 22.38 21.74 22.22 1.8M
2023-06-09 21.87 22.08 21.62 21.78 1.0M
2023-06-08 21.69 22.00 21.60 21.72 1.3M
2023-06-07 21.31 21.92 21.30 21.69 1.2M
2023-06-06 21.26 21.59 21.05 21.31 1.5M
2023-06-05 21.92 22.26 21.11 21.20 2.1M
2023-06-02 21.50 21.84 21.36 21.52 1.8M
2023-06-01 22.53 22.79 21.15 21.38 4.9M
2023-05-31 21.11 22.82 20.90 22.60 6.0M
2023-05-30 20.45 22.39 20.05 21.77 5.8M
2023-05-29 19.46 20.46 19.37 20.02 2.1M
2023-05-26 19.23 19.63 19.15 19.41 1.3M
2023-05-25 19.19 19.29 18.89 19.18 0.8M
2023-05-24 18.73 19.27 18.64 19.11 1.2M
2023-05-23 18.39 19.01 17.79 18.73 1.5M
2023-05-22 18.32 18.69 18.29 18.54 1.1M
2023-05-19 18.46 18.48 18.02 18.18 0.6M
2023-05-18 18.28 18.43 17.98 18.32 0.8M
2023-05-17 17.69 18.12 17.69 18.02 0.9M
2023-05-16 17.46 18.19 17.30 17.68 1.1M
2023-05-15 16.52 17.39 16.52 17.39 1.0M
2023-05-12 16.92 17.06 16.45 16.54 0.7M
2023-05-11 16.51 16.81 16.50 16.69 0.5M
2023-05-10 16.46 16.67 16.12 16.49 0.8M
2023-05-09 16.35 16.49 16.07 16.25 0.6M
2023-05-08 16.62 16.85 16.22 16.37 0.6M
2023-05-05 16.91 16.96 16.51 16.65 0.6M
2023-05-04 17.10 17.39 16.72 16.89 0.9M
2023-04-28 16.92 17.17 16.82 16.97 0.6M
2023-04-27 17.14 17.31 16.64 16.86 1.1M
2023-04-26 17.04 17.52 16.95 17.21 0.8M
2023-04-25 17.91 18.01 17.01 17.05 1.0M
2023-04-24 18.19 18.37 17.65 17.92 1.0M
2023-04-21 19.29 19.45 18.12 18.16 1.9M
2023-04-20 19.62 19.62 18.25 19.15 2.4M
2023-04-19 18.88 19.72 18.72 19.68 2.6M
2023-04-18 18.89 18.96 18.46 18.72 0.6M
2023-04-17 18.97 19.35 18.75 18.84 0.6M
2023-04-14 19.29 19.31 18.92 18.95 0.7M
2023-04-13 19.52 19.72 18.87 19.12 1.0M
2023-04-12 20.09 20.23 19.24 19.53 0.9M
2023-04-11 20.19 20.29 19.54 19.89 1.1M
2023-04-10 20.69 20.72 20.04 20.19 1.2M
2023-04-07 20.15 20.49 20.01 20.21 0.9M
2023-04-06 19.99 20.29 19.79 20.15 1.3M
2023-04-04 19.92 20.55 19.59 19.93 2.8M
2023-04-03 18.41 19.74 18.27 19.74 2.4M
2023-03-31 18.52 18.58 18.23 18.26 0.7M
2023-03-30 18.19 18.50 17.98 18.39 0.7M
2023-03-29 18.06 18.35 18.02 18.03 0.5M
2023-03-28 18.44 18.65 18.05 18.08 0.6M
2023-03-27 18.92 18.92 18.35 18.39 0.6M
2023-03-24 18.89 19.04 18.67 18.71 0.5M
2023-03-23 19.26 19.27 18.75 18.85 0.6M
2023-03-22 19.23 19.32 19.04 19.22 0.6M
2023-03-21 19.06 19.06 18.71 19.01 0.4M
2023-03-20 19.09 19.09 18.62 18.75 0.8M
2023-03-17 19.39 19.56 18.93 18.97 0.7M
2023-03-16 19.23 19.60 18.91 19.36 1.1M
2023-03-15 19.12 19.42 19.08 19.19 0.5M
2023-03-14 19.55 19.62 18.72 18.97 1.0M
2023-03-13 19.73 19.87 19.40 19.50 0.5M
2023-03-10 20.32 20.37 19.69 19.73 0.8M
2023-03-09 20.42 20.83 20.18 20.36 1.5M
2023-03-08 19.39 20.44 19.35 20.23 1.5M
2023-03-07 19.80 19.85 19.39 19.39 1.0M
2023-03-06 19.70 19.92 19.52 19.81 1.0M
2023-03-03 19.90 20.12 19.51 19.59 0.9M
2023-03-02 20.15 20.24 19.56 19.88 1.2M
2023-03-01 20.42 20.46 20.00 20.15 1.0M
2023-02-28 20.42 20.62 20.28 20.41 0.5M
2023-02-27 20.69 21.00 20.14 20.46 1.1M
2023-02-24 20.69 21.29 20.41 20.53 1.2M
2023-02-23 20.15 21.00 20.09 20.76 2.0M
2023-02-22 20.00 20.41 19.99 20.13 0.9M
2023-02-21 20.19 20.22 19.91 19.95 0.4M
2023-02-20 20.02 20.15 19.69 20.02 0.7M
2023-02-17 20.10 20.34 19.85 19.87 0.8M
2023-02-16 21.08 21.08 19.85 20.06 1.6M
2023-02-15 20.86 21.04 20.77 20.87 0.9M
2023-02-14 21.16 21.19 20.85 20.86 1.4M
2023-02-13 20.48 21.19 20.32 21.05 2.4M
2023-02-10 20.67 20.88 20.09 20.48 1.7M
2023-02-09 20.52 20.75 20.38 20.59 1.4M
2023-02-08 21.05 21.07 20.42 20.53 2.0M
2023-02-07 21.86 21.99 20.86 21.06 3.7M
2023-02-06 20.35 21.89 20.27 21.87 4.3M
2023-02-03 20.62 20.62 20.08 20.33 0.9M
2023-02-02 20.87 20.99 20.49 20.58 1.0M
2023-02-01 20.74 21.23 20.69 20.84 1.7M
2023-01-31 20.64 21.06 20.49 20.73 1.1M
2023-01-30 20.62 21.12 20.54 20.60 1.2M
2023-01-20 20.21 20.52 20.19 20.47 0.6M
2023-01-19 20.52 20.52 20.09 20.19 1.0M
2023-01-18 20.37 20.83 20.17 20.46 1.2M
2023-01-17 20.82 20.95 20.25 20.36 1.3M
2023-01-16 21.54 21.67 20.59 20.82 1.9M
2023-01-13 20.99 22.13 20.95 21.54 2.6M
2023-01-12 20.77 21.19 20.54 20.99 1.4M
2023-01-11 21.12 21.12 20.50 20.65 1.4M
2023-01-10 20.53 21.13 20.22 21.12 2.0M
2023-01-09 19.79 20.76 19.72 20.62 2.1M
2023-01-06 19.84 20.15 19.52 19.62 1.1M
2023-01-05 19.83 19.91 19.34 19.73 0.7M
2023-01-04 20.00 20.26 19.46 19.61 1.2M
2023-01-03 19.52 19.89 19.50 19.78 1.1M