Fujian Longxi Bearing Group Co Ltd (600592)

600592
🏛️ 중국 →
26.27
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 27.73 27.75 27.19 27.24 1,998.3K
09:35 27.25 27.54 27.25 27.40 904.0K
09:40 27.42 27.50 27.36 27.36 594.4K
09:45 27.32 27.45 27.22 27.38 624.6K
09:50 27.36 27.47 27.30 27.41 541.7K
09:55 27.36 27.38 27.19 27.35 695.0K
10:00 27.35 27.35 27.20 27.23 502.4K
10:05 27.27 27.27 27.19 27.19 581.8K
10:10 27.19 27.23 27.18 27.20 556.6K
10:15 27.20 27.25 27.20 27.22 198.9K
10:20 27.23 27.44 27.20 27.39 471.4K
10:25 27.38 27.43 27.28 27.29 162.3K
10:30 27.28 27.40 27.28 27.34 133.3K
10:35 27.35 27.35 27.21 27.22 308.1K
10:40 27.22 27.22 27.19 27.20 335.8K
10:45 27.21 27.31 27.20 27.29 261.6K
10:50 27.29 27.29 27.17 27.17 458.9K
10:55 27.16 27.18 27.14 27.15 473.3K
11:00 27.16 27.35 27.15 27.34 451.6K
11:05 27.34 27.36 27.20 27.22 441.4K
11:10 27.25 27.25 27.21 27.21 167.3K
11:15 27.21 27.22 27.19 27.19 134.6K
11:20 27.19 27.19 27.10 27.11 345.4K
11:25 27.10 27.14 27.08 27.14 220.7K
13:00 27.12 27.14 27.07 27.08 309.3K
13:05 27.07 27.07 27.00 27.02 530.7K
13:10 27.01 27.02 27.00 27.01 272.9K
13:15 27.01 27.03 27.01 27.03 154.7K
13:20 27.03 27.03 27.01 27.01 189.8K
13:25 27.01 27.02 27.01 27.02 226.2K
13:30 27.01 27.02 27.00 27.00 271.3K
13:35 27.01 27.02 27.00 27.01 290.1K
13:40 27.01 27.20 27.01 27.10 237.2K
13:45 27.10 27.15 27.03 27.12 95.9K
13:50 27.13 27.14 27.04 27.04 89.5K
13:55 27.04 27.05 27.02 27.02 141.9K
14:00 27.02 27.02 27.00 27.01 199.6K
14:05 27.01 27.02 27.00 27.02 217.3K
14:10 27.01 27.02 26.82 26.82 630.9K
14:15 26.81 26.86 26.70 26.81 663.2K
14:20 26.80 26.81 26.62 26.62 503.0K
14:25 26.62 26.62 26.36 26.44 971.0K
14:30 26.45 26.56 26.40 26.45 758.0K
14:35 26.46 26.46 26.33 26.40 795.4K
14:40 26.40 26.43 26.39 26.42 581.0K
14:45 26.43 26.53 26.42 26.45 701.0K
14:50 26.45 26.45 26.31 26.32 805.3K
14:55 26.32 26.33 26.27 26.27 405.9K
날짜 시가 고가 저가 종가 거래량
2025-09-26 27.75 27.75 26.26 26.27 22.1M
2025-09-25 28.39 28.85 28.00 28.05 18.9M
2025-09-24 28.00 28.50 27.16 28.30 22.4M
2025-09-23 28.99 29.20 27.71 28.28 24.6M
2025-09-22 28.30 29.19 28.10 29.17 26.7M
2025-09-19 30.00 30.00 28.11 28.50 41.5M
2025-09-18 30.20 32.00 29.60 30.88 63.1M
2025-09-17 29.90 31.83 29.70 30.20 57.1M
2025-09-16 29.10 30.08 29.00 29.88 53.1M
2025-09-15 27.80 30.31 27.72 29.23 51.2M
2025-09-12 28.85 29.26 27.90 28.00 37.2M
2025-09-11 28.13 29.17 27.67 28.81 37.1M
2025-09-10 28.20 29.39 28.08 28.51 36.0M
2025-09-09 30.00 30.00 28.50 28.79 50.7M
2025-09-08 29.27 31.14 29.01 30.67 67.5M
2025-09-05 27.14 30.20 27.00 29.46 70.7M
2025-09-04 28.83 29.89 26.35 27.97 80.4M
2025-09-03 30.88 31.49 28.89 29.28 95.9M
2025-09-02 26.65 29.00 25.95 29.00 63.9M
2025-09-01 26.43 27.30 25.90 26.36 54.9M
2025-08-29 24.42 26.10 24.35 25.65 60.6M
2025-08-28 24.08 24.47 23.12 24.22 31.7M
2025-08-27 24.90 25.71 24.30 24.30 40.1M
2025-08-26 25.00 25.07 24.50 24.52 24.2M
2025-08-25 24.77 25.34 24.73 25.00 32.1M
2025-08-22 24.81 25.25 24.60 24.83 26.8M
2025-08-21 25.60 25.80 24.76 24.83 33.2M
2025-08-20 25.99 26.18 25.37 25.82 44.9M
2025-08-19 25.07 27.80 24.33 26.60 91.0M
2025-08-18 25.54 26.47 25.38 25.44 106.5M
2025-08-15 21.81 24.06 21.76 24.06 52.1M
2025-08-14 22.43 22.44 21.71 21.87 19.5M
2025-08-13 22.14 22.80 21.95 22.42 25.7M
2025-08-12 22.22 22.24 21.81 22.03 15.0M
2025-08-11 22.31 22.70 22.13 22.22 16.5M
2025-08-08 22.68 22.74 22.16 22.17 16.3M
2025-08-07 23.00 23.14 22.40 22.65 23.6M
2025-08-06 22.05 23.49 21.95 23.01 40.5M
2025-08-05 22.20 22.75 22.01 22.16 18.9M
2025-08-04 21.16 22.40 21.00 22.28 23.1M
2025-08-01 21.41 21.56 21.16 21.25 9.7M
2025-07-31 21.53 21.94 21.38 21.49 13.0M
2025-07-30 22.10 22.12 21.45 21.63 16.3M
2025-07-29 22.61 22.61 22.00 22.19 16.9M
2025-07-28 22.58 22.92 22.45 22.63 14.7M
2025-07-25 22.60 23.00 22.17 22.62 23.8M
2025-07-24 22.42 23.23 22.40 22.74 23.5M
2025-07-23 22.44 22.81 22.22 22.30 21.7M
2025-07-22 23.70 23.87 22.61 22.67 42.3M
2025-07-21 23.14 23.89 22.80 23.65 47.5M
2025-07-18 23.01 23.03 22.49 22.82 30.3M
2025-07-17 22.36 23.50 22.30 22.96 51.5M
2025-07-16 21.20 23.00 20.80 22.58 59.6M
2025-07-15 21.50 21.65 20.86 20.99 25.4M
2025-07-14 20.74 21.80 20.70 21.59 37.9M
2025-07-11 20.61 21.17 20.05 20.95 36.3M
2025-07-10 21.44 21.55 20.70 20.72 54.9M
2025-07-09 22.84 23.30 22.30 22.33 73.8M
2025-07-08 21.01 21.33 20.83 21.18 15.6M
2025-07-07 21.30 21.30 20.89 21.01 12.9M
2025-07-04 21.52 21.55 21.16 21.25 13.5M
2025-07-03 21.70 22.25 21.30 21.57 21.9M
2025-07-02 23.17 23.17 21.87 21.95 26.0M
2025-07-01 24.00 24.05 22.74 23.18 32.0M
2025-06-30 23.38 24.39 23.02 24.15 38.6M
2025-06-27 22.79 23.63 22.33 23.38 28.5M
2025-06-26 23.20 23.89 22.88 22.97 37.9M
2025-06-25 23.30 23.48 22.68 23.09 50.8M
2025-06-24 20.91 22.78 20.68 22.78 30.1M
2025-06-23 20.64 20.94 20.39 20.71 14.0M
2025-06-20 21.00 21.39 20.57 20.80 20.9M
2025-06-19 21.78 22.57 21.13 21.17 29.3M
2025-06-18 21.92 22.00 21.12 21.79 19.1M
2025-06-17 22.40 22.60 21.79 21.93 13.5M
2025-06-16 22.00 22.61 21.95 22.60 12.0M
2025-06-13 22.60 22.69 21.97 22.27 12.0M
2025-06-12 22.94 23.05 22.58 22.62 14.1M
2025-06-11 22.90 23.38 22.65 22.98 19.4M
2025-06-10 22.97 23.18 22.20 22.93 20.2M
2025-06-09 22.98 23.62 22.83 22.90 18.5M
2025-06-06 23.59 23.59 22.78 22.86 19.8M
2025-06-05 23.20 24.10 23.08 23.65 24.7M
2025-06-04 23.80 23.80 23.23 23.35 18.3M
2025-06-03 23.30 24.08 23.30 23.62 16.7M
2025-05-30 24.80 24.92 23.43 23.71 32.1M
2025-05-29 26.40 27.30 24.83 25.07 45.9M
2025-05-28 25.02 26.68 25.00 26.10 37.0M
2025-05-27 24.70 25.89 23.63 25.63 38.3M
2025-05-26 25.77 25.80 24.58 24.88 31.1M
2025-05-23 24.75 27.08 24.60 25.96 55.0M
2025-05-22 25.16 25.35 24.53 24.78 24.5M
2025-05-21 25.76 25.78 24.63 25.16 36.4M
2025-05-20 26.50 26.85 25.15 25.60 55.8M
2025-05-19 28.73 28.82 26.12 26.74 82.3M
2025-05-16 27.98 30.11 27.30 29.02 72.8M
2025-05-15 28.50 28.93 26.87 27.66 44.7M
2025-05-14 27.89 28.58 26.72 28.27 58.1M
2025-05-13 28.53 29.54 27.03 27.61 56.1M
2025-05-12 27.98 29.30 27.60 27.96 69.6M
2025-05-09 27.91 29.67 26.80 27.20 76.7M
2025-05-08 27.18 29.80 26.62 29.00 79.2M
2025-05-07 26.00 27.15 25.40 27.15 54.0M
2025-05-06 23.20 24.68 22.94 24.68 46.8M
2025-04-30 20.00 22.44 19.39 22.44 67.1M
2025-04-29 19.37 20.52 19.10 20.40 47.4M
2025-04-28 19.35 20.21 19.20 19.56 38.2M
2025-04-25 19.48 19.74 18.88 19.08 28.9M
2025-04-24 19.31 19.86 19.10 19.29 60.3M
2025-04-23 17.25 18.83 17.25 18.83 42.3M
2025-04-22 17.50 17.84 17.08 17.12 24.1M
2025-04-21 16.57 17.56 16.42 17.53 29.9M
2025-04-18 17.28 17.88 16.75 16.80 34.2M
2025-04-17 16.50 18.07 16.44 17.41 57.8M
2025-04-16 17.16 17.17 16.21 16.43 21.4M
2025-04-15 17.41 17.87 16.90 17.20 22.7M
2025-04-14 17.12 17.98 16.88 17.42 28.2M
2025-04-11 16.18 17.35 16.01 16.90 39.0M
2025-04-10 16.03 16.93 16.00 16.12 46.7M
2025-04-09 14.06 15.98 13.67 15.63 53.8M
2025-04-08 16.10 16.40 15.19 15.19 28.8M
2025-04-07 17.25 17.58 16.88 16.88 9.8M
2025-04-03 18.10 19.60 18.00 18.76 55.7M
2025-04-02 18.15 19.43 17.91 18.40 42.0M
2025-04-01 18.08 18.82 17.95 18.19 45.7M
2025-03-31 19.02 19.40 18.12 18.12 52.3M
2025-03-28 20.73 21.70 19.83 20.13 66.6M
2025-03-27 19.79 21.40 19.35 20.73 56.0M
2025-03-26 18.36 19.92 18.20 19.45 44.2M
2025-03-25 18.32 19.71 18.32 18.80 51.4M
2025-03-24 19.00 19.17 17.40 18.01 44.9M
2025-03-21 20.51 21.19 18.84 19.01 54.1M
2025-03-20 19.84 21.60 19.09 20.93 64.8M
2025-03-19 19.41 20.10 19.12 19.86 53.7M
2025-03-18 19.14 19.81 19.02 19.06 45.4M
2025-03-17 18.08 19.36 17.92 19.14 68.5M
2025-03-14 17.26 18.12 16.69 17.60 60.1M
2025-03-13 18.88 19.76 17.26 17.26 70.0M
2025-03-12 19.71 20.60 19.11 19.18 72.1M
2025-03-11 18.88 20.40 18.81 19.86 78.8M
2025-03-10 20.70 22.10 18.87 19.28 106.2M
2025-03-07 19.83 20.67 18.24 20.10 97.8M
2025-03-06 19.20 19.20 19.08 19.20 12.5M
2025-03-05 16.99 17.45 16.61 17.45 16.8M
2025-03-04 14.41 15.86 14.14 15.86 24.7M
2025-03-03 15.03 15.25 13.75 14.42 45.5M
2025-02-28 16.50 16.50 14.74 14.80 81.3M
2025-02-27 15.17 16.12 15.08 16.12 53.0M
2025-02-26 14.65 14.65 14.15 14.65 38.0M
2025-02-25 12.46 13.65 12.42 13.32 40.0M
2025-02-24 12.73 13.12 12.53 12.68 24.3M
2025-02-21 12.45 12.66 12.33 12.62 22.6M
2025-02-20 12.39 12.74 12.21 12.62 27.8M
2025-02-19 11.71 12.69 11.71 12.40 28.7M
2025-02-18 11.92 12.23 11.66 11.74 23.0M
2025-02-17 11.20 12.29 11.12 12.05 33.1M
2025-02-14 11.24 11.42 11.15 11.27 10.8M
2025-02-13 11.46 11.60 11.20 11.24 15.4M
2025-02-12 11.22 11.64 11.17 11.54 22.7M
2025-02-11 11.24 11.30 11.15 11.25 13.2M
2025-02-10 11.25 11.42 11.11 11.31 17.3M
2025-02-07 11.21 11.46 11.04 11.19 27.2M
2025-02-06 10.75 11.29 10.73 11.21 27.0M
2025-02-05 10.57 10.93 10.43 10.78 18.3M
2025-01-27 10.83 10.83 10.40 10.40 20.5M
2025-01-24 10.69 11.16 10.65 10.81 27.3M
2025-01-23 10.73 11.07 10.53 10.82 42.8M
2025-01-22 10.86 10.88 10.40 10.63 50.5M
2025-01-21 11.98 12.34 11.22 11.37 84.8M
2025-01-20 10.30 11.22 10.21 11.22 18.4M
2025-01-17 10.37 10.54 10.17 10.20 9.6M
2025-01-16 10.55 10.60 10.28 10.36 11.7M
2025-01-15 10.47 10.71 10.40 10.45 17.1M
2025-01-14 9.99 10.65 9.98 10.46 21.8M
2025-01-13 9.88 10.28 9.85 9.91 19.0M
2025-01-10 9.60 10.56 9.51 9.97 26.6M
2025-01-09 9.40 9.75 9.38 9.60 5.8M
2025-01-08 9.40 9.49 9.12 9.47 6.3M
2025-01-07 9.27 9.40 9.20 9.40 4.4M
2025-01-06 9.31 9.44 9.11 9.27 6.0M
2025-01-03 9.74 9.80 9.32 9.36 8.4M
2025-01-02 10.00 10.12 9.67 9.75 9.4M