Fuzhou Rockchip Electronics Co Ltd (603893)

603893
🏛️ 중국 →
212.01
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 140.50 141.69 136.18 136.90 2.1M
2021-12-30 134.04 142.63 133.00 141.63 3.1M
2021-12-29 137.08 139.00 131.58 133.30 2.4M
2021-12-28 138.00 143.37 137.10 138.06 1.8M
2021-12-27 137.20 142.90 136.30 137.86 1.5M
2021-12-24 137.62 145.98 136.11 139.46 2.9M
2021-12-23 136.03 137.50 133.50 137.27 1.7M
2021-12-22 132.02 139.39 131.80 136.15 2.7M
2021-12-21 132.00 133.98 130.81 131.44 1.8M
2021-12-20 134.22 135.52 129.60 132.20 2.3M
2021-12-17 139.80 139.88 132.58 134.22 2.9M
2021-12-16 142.10 143.28 139.00 139.75 1.6M
2021-12-15 147.15 147.15 140.91 141.08 2.3M
2021-12-14 148.01 148.01 144.79 146.24 2.6M
2021-12-13 142.50 149.10 140.50 148.64 3.9M
2021-12-10 139.19 144.02 137.00 142.84 3.3M
2021-12-09 142.44 142.44 136.87 140.21 2.8M
2021-12-08 140.00 145.50 140.00 141.59 3.9M
2021-12-07 147.25 149.00 137.02 138.63 4.2M
2021-12-06 148.10 151.20 146.60 147.15 2.5M
2021-12-03 144.42 150.29 143.50 149.15 3.5M
2021-12-02 145.77 147.48 143.35 143.88 2.5M
2021-12-01 147.05 151.35 145.33 146.77 3.3M
2021-11-30 153.90 156.07 145.92 147.06 4.3M
2021-11-29 147.98 153.44 147.00 152.42 2.6M
2021-11-26 151.53 153.88 149.01 150.37 2.3M
2021-11-25 150.00 157.39 146.41 152.94 3.8M
2021-11-24 151.00 159.00 148.60 152.50 4.8M
2021-11-23 154.80 159.50 147.81 150.45 5.4M
2021-11-22 144.00 158.62 141.77 158.62 6.7M
2021-11-19 137.28 147.00 133.56 144.20 5.1M
2021-11-18 139.00 140.08 136.00 137.06 4.8M
2021-11-17 136.45 139.00 133.00 139.00 4.8M
2021-11-16 128.43 139.10 128.30 136.45 6.3M
2021-11-15 136.00 136.49 128.60 129.18 5.5M
2021-11-12 133.98 139.50 130.93 133.45 9.5M
2021-11-11 118.40 131.44 118.02 131.44 6.3M
2021-11-10 112.17 121.64 111.20 119.49 7.3M
2021-11-09 114.80 115.20 109.00 112.41 5.7M
2021-11-08 119.69 119.69 112.31 115.43 6.5M
2021-11-05 116.33 122.98 116.33 120.91 6.7M
2021-11-04 115.92 119.50 113.36 114.61 4.6M
2021-11-03 115.20 116.15 111.10 114.66 5.0M
2021-11-02 112.59 118.46 111.08 114.87 6.1M
2021-11-01 106.50 114.80 105.11 112.20 4.7M
2021-10-29 107.40 109.37 104.31 106.39 3.2M
2021-10-28 101.69 109.15 101.00 107.39 3.8M
2021-10-27 109.15 111.50 106.37 107.36 2.5M
2021-10-26 110.50 113.45 108.40 110.00 2.9M
2021-10-25 108.95 110.80 106.54 110.69 3.1M
2021-10-22 109.00 112.38 108.01 109.50 2.9M
2021-10-21 108.57 109.88 107.05 108.31 1.6M
2021-10-20 108.18 109.40 107.00 108.66 2.0M
2021-10-19 109.00 111.69 106.50 108.19 2.8M
2021-10-18 113.45 113.45 106.13 108.40 5.1M
2021-10-15 106.85 114.82 105.90 112.72 5.8M
2021-10-14 117.99 117.99 106.11 106.50 7.0M
2021-10-13 117.86 118.88 116.50 117.34 1.3M
2021-10-12 119.03 121.83 116.61 117.25 2.3M
2021-10-11 119.00 122.80 116.00 119.22 2.4M
2021-10-08 128.50 128.50 119.26 119.96 2.5M
2021-09-30 121.36 127.39 121.36 125.99 1.8M
2021-09-29 125.97 127.29 121.00 122.00 1.9M
2021-09-28 124.71 128.95 123.75 127.31 1.6M
2021-09-27 126.90 130.88 125.00 125.73 2.2M
2021-09-24 126.70 131.59 126.10 126.92 2.0M
2021-09-23 127.71 131.35 125.90 127.39 2.5M
2021-09-22 126.00 128.86 124.00 127.39 1.7M
2021-09-17 127.43 129.50 125.14 127.59 1.8M
2021-09-16 130.01 133.20 126.30 126.30 2.4M
2021-09-15 136.93 138.56 130.19 132.00 3.3M
2021-09-14 130.73 140.63 129.11 138.57 4.4M
2021-09-13 136.00 136.80 129.18 130.76 3.5M
2021-09-10 131.10 140.80 128.00 138.92 4.3M
2021-09-09 130.99 132.50 129.10 131.49 2.3M
2021-09-08 135.89 135.89 129.10 131.40 3.0M
2021-09-07 133.27 137.00 131.18 135.92 2.1M
2021-09-06 132.90 136.50 128.00 135.40 2.5M
2021-09-03 132.60 139.88 130.60 132.54 4.2M
2021-09-02 134.69 136.51 129.53 132.82 3.3M
2021-09-01 135.42 137.51 129.86 135.87 3.7M
2021-08-31 143.07 143.07 135.85 138.70 4.0M
2021-08-30 158.61 164.00 144.00 144.73 5.1M
2021-08-27 144.84 158.08 144.68 156.53 4.2M
2021-08-26 153.39 156.39 145.23 145.50 2.7M
2021-08-25 158.00 160.54 151.80 153.24 2.6M
2021-08-24 152.27 160.67 146.50 158.92 3.6M
2021-08-23 151.40 154.67 146.31 149.30 3.2M
2021-08-20 148.08 152.00 145.11 150.11 2.1M
2021-08-19 145.52 151.50 141.74 148.49 2.9M
2021-08-18 135.67 147.77 135.67 144.80 3.0M
2021-08-17 158.00 160.85 142.50 142.60 5.3M
2021-08-16 143.95 158.33 141.80 158.33 2.9M
2021-08-13 148.15 148.15 142.50 143.94 3.1M
2021-08-12 149.00 153.91 147.61 148.15 2.8M
2021-08-11 150.00 150.96 146.02 148.78 2.6M
2021-08-10 154.91 159.83 148.24 150.00 3.7M
2021-08-09 152.00 156.50 147.44 154.31 4.4M
2021-08-06 161.16 164.00 154.53 157.62 3.1M
2021-08-05 158.12 161.07 154.39 158.12 3.3M
2021-08-04 156.38 163.80 156.00 160.00 4.3M
2021-08-03 164.70 166.62 154.19 156.39 4.7M
2021-08-02 174.50 177.00 162.74 166.67 4.5M
2021-07-30 173.47 178.20 166.66 172.52 4.2M
2021-07-29 171.64 175.78 167.01 172.65 4.4M
2021-07-28 168.12 175.00 160.04 165.20 5.6M
2021-07-27 181.55 185.98 173.00 174.17 7.0M
2021-07-26 181.96 183.00 172.08 179.02 5.6M
2021-07-23 162.69 181.16 162.69 177.40 9.1M
2021-07-22 149.23 165.17 149.23 165.17 9.1M
2021-07-21 135.90 150.15 134.01 150.15 6.7M
2021-07-20 137.88 137.88 126.88 136.50 5.8M
2021-07-19 132.65 136.87 130.61 136.55 4.2M
2021-07-16 134.30 137.67 133.01 134.10 3.9M
2021-07-15 134.30 135.50 130.70 134.04 3.1M
2021-07-14 129.20 136.96 128.88 134.30 4.8M
2021-07-13 136.00 138.97 130.02 132.02 7.7M
2021-07-12 138.37 145.20 133.66 144.41 7.2M
2021-07-09 145.70 147.84 136.20 141.33 7.1M
2021-07-08 140.59 150.64 140.59 149.32 8.5M
2021-07-07 134.00 141.20 131.00 140.44 5.5M
2021-07-06 141.00 148.37 132.60 138.11 8.0M
2021-07-05 136.98 142.19 134.30 141.80 6.0M
2021-07-02 137.47 137.98 130.02 135.94 5.3M
2021-07-01 139.00 139.46 133.02 139.22 5.9M
2021-06-30 139.97 145.55 137.51 139.46 8.3M
2021-06-29 149.92 150.80 135.70 140.08 8.7M
2021-06-28 145.53 156.96 143.50 150.33 7.0M
2021-06-25 138.00 152.00 137.60 146.00 7.7M
2021-06-24 142.00 143.35 137.50 139.00 5.5M
2021-06-23 135.15 147.60 135.15 143.31 9.0M
2021-06-22 140.00 142.05 136.35 138.10 6.0M
2021-06-21 136.00 144.05 132.50 143.10 7.7M
2021-06-18 140.00 142.80 134.00 139.40 8.9M
2021-06-17 139.00 148.06 134.01 145.58 11.3M
2021-06-16 141.98 142.64 132.05 134.60 9.7M
2021-06-15 115.00 129.67 114.10 129.67 4.9M
2021-06-11 112.51 119.99 107.80 117.88 6.4M
2021-06-10 102.91 114.68 102.90 113.85 6.5M
2021-06-09 102.38 108.36 102.00 105.20 5.0M
2021-06-08 100.50 102.40 98.98 102.40 3.7M
2021-06-07 99.91 103.70 97.98 101.95 6.0M
2021-06-04 88.10 97.00 87.60 97.00 5.2M
2021-06-03 89.97 90.85 87.28 88.18 1.9M
2021-06-02 91.98 93.62 88.88 89.97 3.5M
2021-06-01 90.20 95.20 89.57 92.62 4.7M
2021-05-31 85.67 92.00 84.88 91.30 5.2M
2021-05-28 86.10 86.10 83.55 83.88 2.1M
2021-05-27 80.83 86.85 80.50 85.50 3.6M
2021-05-26 84.84 84.85 80.67 81.17 2.2M
2021-05-25 83.86 85.55 83.30 84.19 1.9M
2021-05-24 83.12 84.80 81.69 83.75 1.6M
2021-05-21 84.53 86.10 82.48 82.95 1.1M
2021-05-20 84.03 87.50 82.77 84.12 1.9M
2021-05-19 86.50 88.96 84.66 84.90 2.0M
2021-05-18 84.80 86.19 83.39 86.15 1.9M
2021-05-17 82.58 85.78 82.00 85.19 2.0M
2021-05-14 78.97 83.17 78.60 82.28 2.0M
2021-05-13 77.20 79.88 77.00 79.00 1.3M
2021-05-12 78.36 79.00 76.60 78.28 1.0M
2021-05-11 77.64 79.71 77.01 78.46 1.2M
2021-05-10 79.88 80.50 76.20 77.67 2.0M
2021-05-07 83.77 85.65 79.61 79.89 2.1M
2021-05-06 85.18 85.18 81.50 83.76 1.9M
2021-04-30 85.74 86.18 83.28 85.17 2.2M
2021-04-29 83.99 86.65 83.28 85.72 3.6M
2021-04-28 79.86 83.37 79.12 83.20 2.7M
2021-04-27 81.90 81.90 78.38 79.99 3.1M
2021-04-26 79.30 83.68 79.30 82.98 4.6M
2021-04-23 77.47 80.22 77.47 79.30 2.2M
2021-04-22 77.11 78.80 75.51 77.90 3.1M
2021-04-21 77.02 78.29 75.00 75.45 2.7M
2021-04-20 78.78 81.60 76.90 77.20 3.7M
2021-04-19 78.47 80.70 78.42 79.09 2.4M
2021-04-16 79.55 79.98 77.28 79.00 2.7M
2021-04-15 78.94 80.38 77.00 79.50 1.9M
2021-04-14 79.70 79.99 77.02 78.94 2.3M
2021-04-13 79.00 80.99 78.20 79.70 3.3M
2021-04-12 76.30 83.80 75.80 79.73 6.3M
2021-04-09 74.04 76.50 74.04 76.38 2.9M
2021-04-08 72.90 77.77 72.15 76.00 5.7M
2021-04-07 74.20 74.98 71.15 73.36 3.5M
2021-04-06 75.00 75.06 71.53 72.60 4.5M
2021-04-02 68.00 73.82 67.99 73.82 5.5M
2021-04-01 66.00 68.58 65.58 67.11 2.1M
2021-03-31 62.06 65.50 61.30 64.98 2.0M
2021-03-30 62.55 63.06 61.63 61.90 0.9M
2021-03-29 62.11 63.21 61.51 62.60 0.9M
2021-03-26 60.64 62.45 60.36 62.05 0.8M
2021-03-25 60.00 60.85 59.48 60.55 0.8M
2021-03-24 61.70 62.43 59.98 60.10 1.3M
2021-03-23 62.10 63.83 61.85 62.07 1.0M
2021-03-22 63.08 63.45 61.68 62.18 0.9M
2021-03-19 62.99 64.30 62.41 62.85 0.7M
2021-03-18 63.34 63.97 62.75 63.94 0.9M
2021-03-17 63.05 63.98 62.19 62.86 0.9M
2021-03-16 64.10 65.19 63.09 63.39 1.1M
2021-03-15 65.54 66.88 62.70 63.79 1.6M
2021-03-12 66.32 67.20 64.60 66.76 1.4M
2021-03-11 65.88 67.70 65.12 66.32 1.5M
2021-03-10 67.99 68.99 65.00 66.16 1.8M
2021-03-09 69.31 70.00 64.90 67.69 2.1M
2021-03-08 68.35 72.00 67.51 69.80 3.2M
2021-03-05 67.76 69.35 64.01 68.42 2.8M
2021-03-04 67.77 70.57 67.50 68.88 2.7M
2021-03-03 65.41 68.09 65.30 67.88 3.2M
2021-03-02 66.32 66.88 64.78 66.14 1.7M
2021-03-01 64.66 67.00 63.95 66.30 2.1M
2021-02-26 64.01 66.30 63.22 64.00 2.0M
2021-02-25 64.88 65.45 62.20 65.05 2.3M
2021-02-24 64.06 66.59 63.85 64.90 3.2M
2021-02-23 60.28 66.00 60.04 64.12 3.5M
2021-02-22 62.32 63.36 60.07 60.30 2.0M
2021-02-19 62.04 62.60 60.98 62.24 1.6M
2021-02-18 60.00 62.77 60.00 62.45 2.4M
2021-02-10 59.00 60.42 58.66 59.27 1.6M
2021-02-09 55.60 59.66 55.07 58.90 2.7M
2021-02-08 53.92 55.95 53.69 55.60 1.8M
2021-02-05 56.12 56.12 53.80 53.91 1.4M
2021-02-04 54.90 56.59 53.73 56.16 1.9M
2021-02-03 57.51 57.71 54.73 55.41 2.4M
2021-02-02 59.05 59.10 57.51 58.26 1.7M
2021-02-01 60.60 61.70 58.51 59.34 1.7M
2021-01-29 62.30 63.50 60.51 61.11 2.0M
2021-01-28 64.90 65.71 62.81 62.85 2.9M
2021-01-27 62.10 62.58 60.70 61.18 1.2M
2021-01-26 62.10 64.05 61.86 62.43 1.4M
2021-01-25 61.03 63.85 60.66 62.06 1.5M
2021-01-22 64.95 65.43 63.15 63.15 1.8M
2021-01-21 64.85 65.43 63.85 64.97 1.6M
2021-01-20 64.50 65.50 63.90 64.72 1.4M
2021-01-19 66.70 68.45 64.99 64.99 2.5M
2021-01-18 64.72 67.80 63.76 66.76 2.7M
2021-01-15 67.70 67.70 63.78 65.28 2.9M
2021-01-14 62.70 68.30 62.30 67.91 4.5M
2021-01-13 61.00 62.80 60.50 62.13 2.7M
2021-01-12 66.12 66.12 60.15 61.50 5.5M
2021-01-11 69.41 71.30 66.00 66.49 3.3M
2021-01-08 69.37 69.83 68.19 69.81 1.4M
2021-01-07 71.58 71.58 68.88 69.13 2.4M
2021-01-06 76.00 76.02 71.58 71.74 2.7M
2021-01-05 72.70 74.96 72.18 74.80 2.5M
2021-01-04 72.35 73.88 71.50 73.36 1.5M