Zhejiang Fuchunjiang Environmental Thermoelectric Co Ltd (002479)

002479
🏛️ 중국 →
5.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 5.00 5.00 4.96 5.00 744.7K
09:35 4.99 5.01 4.98 5.01 329.6K
09:40 5.00 5.01 4.99 5.00 250.5K
09:45 5.01 5.04 5.01 5.02 708.4K
09:50 5.02 5.03 5.02 5.03 219.7K
09:55 5.03 5.03 5.01 5.02 298.1K
10:00 5.02 5.02 5.01 5.02 97.5K
10:05 5.02 5.02 5.01 5.02 116.7K
10:10 5.01 5.02 5.01 5.02 116.1K
10:15 5.02 5.03 5.01 5.03 193.4K
10:20 5.03 5.03 5.01 5.02 251.4K
10:25 5.02 5.02 5.01 5.02 27.0K
10:30 5.02 5.02 5.01 5.01 38.4K
10:35 5.01 5.02 5.01 5.01 38.6K
10:40 5.01 5.02 5.00 5.00 199.7K
10:45 5.01 5.02 5.00 5.02 64.2K
10:50 5.01 5.03 5.01 5.02 81.8K
10:55 5.02 5.03 5.01 5.02 83.6K
11:00 5.01 5.02 5.01 5.01 68.3K
11:05 5.01 5.02 5.01 5.02 36.4K
11:10 5.02 5.02 5.01 5.02 18.3K
11:15 5.02 5.02 5.01 5.02 44.0K
11:20 5.02 5.02 5.00 5.01 435.0K
11:25 5.00 5.01 5.00 5.00 17.4K
13:00 5.01 5.02 5.00 5.01 332.8K
13:05 5.02 5.02 5.01 5.02 23.8K
13:10 5.01 5.02 5.01 5.01 23.9K
13:15 5.01 5.02 5.01 5.02 49.6K
13:20 5.02 5.02 5.00 5.01 146.6K
13:25 5.00 5.02 5.00 5.01 102.3K
13:30 5.02 5.02 5.01 5.02 46.4K
13:35 5.01 5.02 5.01 5.02 21.3K
13:40 5.01 5.02 5.01 5.01 23.7K
13:45 5.02 5.03 5.01 5.03 188.3K
13:50 5.02 5.03 5.02 5.03 251.4K
13:55 5.02 5.03 5.01 5.02 389.3K
14:00 5.02 5.03 5.02 5.02 137.3K
14:05 5.02 5.03 5.02 5.02 28.6K
14:10 5.02 5.03 5.02 5.02 389.5K
14:15 5.03 5.03 5.02 5.02 327.6K
14:20 5.02 5.03 5.02 5.03 190.0K
14:25 5.02 5.03 5.01 5.02 96.2K
14:30 5.01 5.03 5.01 5.02 252.6K
14:35 5.02 5.02 5.01 5.02 172.6K
14:40 5.02 5.03 5.02 5.03 159.6K
14:45 5.02 5.03 5.02 5.03 200.8K
14:50 5.03 5.04 5.02 5.04 736.3K
14:55 5.03 5.04 5.03 5.04 266.3K
15:40 5.05 5.05 5.05 5.05 151.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 4.95 5.02 4.94 5.00 7.2M
2025-09-25 5.03 5.05 4.96 4.97 10.1M
2025-09-24 5.01 5.05 4.94 5.05 9.2M
2025-09-23 5.00 5.02 4.91 5.01 12.2M
2025-09-22 5.03 5.03 4.96 4.99 9.5M
2025-09-19 5.06 5.09 5.01 5.02 12.2M
2025-09-18 5.19 5.19 5.06 5.07 18.5M
2025-09-17 5.20 5.22 5.15 5.17 11.9M
2025-09-16 5.21 5.23 5.14 5.21 11.8M
2025-09-15 5.26 5.27 5.19 5.20 10.2M
2025-09-12 5.29 5.30 5.24 5.25 11.0M
2025-09-11 5.28 5.29 5.20 5.28 11.4M
2025-09-10 5.27 5.29 5.22 5.26 10.8M
2025-09-09 5.30 5.36 5.26 5.28 15.8M
2025-09-08 5.23 5.33 5.23 5.29 13.7M
2025-09-05 5.24 5.24 5.15 5.24 10.3M
2025-09-04 5.17 5.26 5.13 5.21 15.2M
2025-09-03 5.28 5.30 5.13 5.14 14.8M
2025-09-02 5.32 5.32 5.19 5.29 18.4M
2025-09-01 5.28 5.31 5.25 5.28 17.4M
2025-08-29 5.32 5.36 5.27 5.29 11.8M
2025-08-28 5.34 5.39 5.19 5.32 19.6M
2025-08-27 5.51 5.52 5.34 5.35 20.9M
2025-08-26 5.45 5.50 5.45 5.48 15.4M
2025-08-25 5.50 5.53 5.38 5.45 24.0M
2025-08-22 5.55 5.56 5.39 5.48 24.1M
2025-08-21 5.48 5.55 5.44 5.53 17.5M
2025-08-20 5.40 5.47 5.39 5.47 14.2M
2025-08-19 5.35 5.41 5.32 5.40 16.2M
2025-08-18 5.39 5.41 5.33 5.34 19.1M
2025-08-15 5.31 5.37 5.30 5.37 13.1M
2025-08-14 5.46 5.47 5.31 5.32 13.4M
2025-08-13 5.44 5.47 5.40 5.45 11.9M
2025-08-12 5.41 5.45 5.39 5.44 10.7M
2025-08-11 5.39 5.42 5.34 5.40 10.7M
2025-08-08 5.29 5.38 5.28 5.37 13.3M
2025-08-07 5.27 5.31 5.26 5.29 10.4M
2025-08-06 5.32 5.32 5.25 5.27 10.3M
2025-08-05 5.25 5.32 5.23 5.31 11.0M
2025-08-04 5.22 5.26 5.18 5.23 9.2M
2025-08-01 5.21 5.25 5.18 5.22 9.8M
2025-07-31 5.27 5.27 5.17 5.19 11.1M
2025-07-30 5.30 5.33 5.25 5.27 9.8M
2025-07-29 5.32 5.34 5.24 5.30 10.1M
2025-07-28 5.38 5.38 5.31 5.33 9.7M
2025-07-25 5.40 5.42 5.34 5.36 9.8M
2025-07-24 5.39 5.41 5.36 5.39 12.2M
2025-07-23 5.45 5.49 5.38 5.38 12.8M
2025-07-22 5.44 5.47 5.39 5.45 11.7M
2025-07-21 5.36 5.47 5.36 5.44 15.5M
2025-07-18 5.42 5.43 5.34 5.37 12.4M
2025-07-17 5.44 5.46 5.40 5.41 11.5M
2025-07-16 5.44 5.46 5.40 5.44 13.0M
2025-07-15 5.56 5.58 5.37 5.43 25.0M
2025-07-14 5.40 5.55 5.39 5.51 24.4M
2025-07-11 5.41 5.43 5.31 5.39 23.0M
2025-07-10 5.41 5.47 5.37 5.40 18.8M
2025-07-09 5.37 5.47 5.36 5.41 22.3M
2025-07-08 5.40 5.41 5.30 5.38 23.7M
2025-07-07 5.23 5.42 5.23 5.41 35.6M
2025-07-04 5.20 5.25 5.16 5.22 19.1M
2025-07-03 5.12 5.18 5.11 5.18 14.4M
2025-07-02 5.07 5.14 5.06 5.12 11.2M
2025-07-01 5.01 5.09 5.00 5.08 12.4M
2025-06-30 5.01 5.04 4.99 5.01 9.4M
2025-06-27 4.96 5.05 4.95 5.01 9.7M
2025-06-26 4.98 5.00 4.93 4.96 8.0M
2025-06-25 4.99 5.00 4.94 4.98 8.7M
2025-06-24 4.89 4.98 4.87 4.97 9.7M
2025-06-23 4.84 4.90 4.84 4.89 8.4M
2025-06-20 4.86 4.90 4.83 4.87 9.8M
2025-06-19 5.02 5.04 4.84 4.85 16.4M
2025-06-18 5.11 5.12 5.00 5.02 9.9M
2025-06-17 5.10 5.13 5.07 5.11 8.4M
2025-06-16 5.04 5.14 5.03 5.10 13.4M
2025-06-13 5.10 5.15 5.06 5.06 11.8M
2025-06-12 5.13 5.15 5.08 5.12 11.9M
2025-06-11 5.15 5.17 5.12 5.14 12.0M
2025-06-10 5.15 5.17 5.07 5.14 14.5M
2025-06-09 5.18 5.18 5.12 5.15 12.9M
2025-06-06 5.18 5.19 5.13 5.18 11.8M
2025-06-05 5.21 5.25 5.15 5.18 14.5M
2025-06-04 5.21 5.23 5.16 5.20 15.2M
2025-06-03 5.05 5.25 5.02 5.21 24.2M
2025-05-30 5.15 5.19 5.05 5.07 12.6M
2025-05-29 5.12 5.17 5.09 5.14 16.6M
2025-05-28 5.06 5.23 5.06 5.13 20.3M
2025-05-27 5.00 5.10 5.00 5.06 16.8M
2025-05-26 5.06 5.15 5.06 5.15 13.1M
2025-05-23 5.13 5.18 5.07 5.07 15.4M
2025-05-22 5.28 5.28 5.13 5.14 22.5M
2025-05-21 5.24 5.32 5.22 5.28 24.0M
2025-05-20 5.25 5.27 5.18 5.25 21.1M
2025-05-19 5.22 5.29 5.19 5.26 16.7M
2025-05-16 5.18 5.33 5.16 5.23 24.8M
2025-05-15 5.20 5.23 5.16 5.17 15.6M
2025-05-14 5.20 5.22 5.14 5.22 17.3M
2025-05-13 5.22 5.24 5.14 5.20 20.6M
2025-05-12 5.28 5.30 5.18 5.20 21.6M
2025-05-09 5.27 5.32 5.23 5.26 23.4M
2025-05-08 5.25 5.32 5.21 5.27 23.3M
2025-05-07 5.30 5.35 5.21 5.27 32.5M
2025-05-06 5.18 5.25 5.16 5.25 34.5M
2025-04-30 5.28 5.34 5.14 5.15 41.9M
2025-04-29 5.39 5.44 5.23 5.32 50.2M
2025-04-28 5.64 5.66 5.37 5.39 73.5M
2025-04-25 5.40 5.93 5.33 5.71 109.1M
2025-04-24 5.25 5.45 5.24 5.39 73.7M
2025-04-23 5.30 5.48 5.23 5.27 76.9M
2025-04-22 5.42 5.68 5.30 5.36 119.0M
2025-04-21 4.92 5.26 4.92 5.26 37.0M
2025-04-18 4.77 4.81 4.72 4.78 13.2M
2025-04-17 4.84 4.87 4.78 4.78 14.9M
2025-04-16 4.80 4.87 4.76 4.84 22.8M
2025-04-15 4.90 4.90 4.70 4.83 33.7M
2025-04-14 4.61 4.72 4.59 4.72 16.3M
2025-04-11 4.52 4.61 4.50 4.56 14.2M
2025-04-10 4.54 4.64 4.52 4.54 16.4M
2025-04-09 4.43 4.53 4.21 4.49 22.5M
2025-04-08 4.56 4.62 4.41 4.48 23.5M
2025-04-07 4.86 4.86 4.56 4.56 20.0M
2025-04-03 4.97 5.08 4.96 5.07 12.1M
2025-04-02 5.00 5.02 4.95 5.00 10.2M
2025-04-01 4.95 5.04 4.93 5.00 13.0M
2025-03-31 4.92 4.99 4.85 4.91 11.2M
2025-03-28 5.03 5.12 4.94 4.97 13.8M
2025-03-27 5.09 5.11 5.01 5.03 12.2M
2025-03-26 5.13 5.14 5.07 5.08 11.9M
2025-03-25 5.10 5.15 5.05 5.14 15.5M
2025-03-24 5.17 5.18 5.00 5.09 17.3M
2025-03-21 5.18 5.23 5.10 5.13 21.6M
2025-03-20 5.18 5.25 5.18 5.20 14.8M
2025-03-19 5.19 5.25 5.15 5.21 16.1M
2025-03-18 5.23 5.27 5.17 5.20 19.9M
2025-03-17 5.06 5.31 5.04 5.24 31.7M
2025-03-14 5.10 5.14 5.00 5.07 23.3M
2025-03-13 4.97 5.06 4.93 5.06 23.9M
2025-03-12 4.91 4.98 4.88 4.98 17.7M
2025-03-11 4.85 4.91 4.82 4.91 10.5M
2025-03-10 4.86 4.94 4.86 4.90 15.6M
2025-03-07 4.89 4.93 4.83 4.88 20.6M
2025-03-06 4.79 4.88 4.76 4.86 20.2M
2025-03-05 4.80 4.80 4.70 4.79 15.4M
2025-03-04 4.75 4.81 4.73 4.80 16.2M
2025-03-03 4.87 4.89 4.75 4.77 27.0M
2025-02-28 4.84 4.93 4.82 4.83 33.4M
2025-02-27 4.99 5.05 4.81 4.87 51.4M
2025-02-26 4.63 5.05 4.60 5.05 19.3M
2025-02-25 4.65 4.66 4.58 4.59 6.9M
2025-02-24 4.58 4.72 4.57 4.64 12.9M
2025-02-21 4.59 4.61 4.55 4.57 7.4M
2025-02-20 4.59 4.63 4.55 4.60 7.7M
2025-02-19 4.60 4.62 4.57 4.60 7.1M
2025-02-18 4.70 4.71 4.57 4.60 8.9M
2025-02-17 4.61 4.70 4.61 4.70 8.5M
2025-02-14 4.67 4.68 4.61 4.63 7.8M
2025-02-13 4.71 4.75 4.67 4.68 7.3M
2025-02-12 4.74 4.79 4.69 4.73 9.6M
2025-02-11 4.76 4.78 4.71 4.76 8.7M
2025-02-10 4.69 4.76 4.69 4.75 9.2M
2025-02-07 4.66 4.73 4.65 4.69 13.7M
2025-02-06 4.67 4.70 4.61 4.68 11.7M
2025-02-05 4.81 4.83 4.65 4.67 13.0M
2025-01-27 4.68 4.80 4.66 4.78 11.5M
2025-01-24 4.65 4.72 4.57 4.67 11.5M
2025-01-23 4.63 4.72 4.63 4.65 9.2M
2025-01-22 4.62 4.63 4.57 4.60 6.5M
2025-01-21 4.72 4.72 4.60 4.62 6.6M
2025-01-20 4.66 4.72 4.61 4.71 10.5M
2025-01-17 4.61 4.65 4.58 4.64 5.0M
2025-01-16 4.61 4.65 4.57 4.64 7.9M
2025-01-15 4.61 4.64 4.55 4.59 5.9M
2025-01-14 4.46 4.59 4.46 4.58 8.2M
2025-01-13 4.41 4.47 4.34 4.46 6.1M
2025-01-10 4.53 4.56 4.44 4.44 7.0M
2025-01-09 4.56 4.57 4.51 4.55 5.5M
2025-01-08 4.55 4.59 4.45 4.57 8.9M
2025-01-07 4.49 4.58 4.45 4.56 8.4M
2025-01-06 4.44 4.52 4.30 4.49 9.8M
2025-01-03 4.63 4.65 4.42 4.44 12.7M
2025-01-02 4.74 4.80 4.58 4.62 10.8M