Ganzhou Tengyuan Cobalt New Material Co Ltd (301219)

301219
🏛️ 중국 →
68.70
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 66.50 68.09 66.46 67.89 1,110.4K
09:35 67.89 68.78 67.89 68.26 1,044.6K
09:40 68.26 68.79 67.90 68.44 610.8K
09:45 68.38 68.79 68.18 68.35 417.2K
09:50 68.28 68.36 67.98 68.05 364.5K
09:55 68.05 68.31 67.99 68.28 377.3K
10:00 68.28 68.44 68.11 68.27 384.7K
10:05 68.27 68.60 68.14 68.56 236.0K
10:10 68.57 68.69 68.18 68.19 181.7K
10:15 68.18 68.25 67.80 67.86 396.1K
10:20 67.87 68.16 67.86 68.16 234.0K
10:25 68.15 68.76 68.15 68.53 343.1K
10:30 68.54 68.80 68.51 68.65 313.1K
10:35 68.67 68.70 68.41 68.70 208.5K
10:40 68.71 69.00 68.45 68.90 375.7K
10:45 68.85 69.05 68.77 68.97 240.8K
10:50 68.99 69.29 68.81 69.29 449.8K
10:55 69.30 71.00 69.24 70.98 1,164.4K
11:00 70.92 71.97 70.77 71.23 1,134.6K
11:05 71.22 71.47 70.85 70.97 535.5K
11:10 70.94 70.95 70.70 70.84 290.6K
11:15 70.84 71.17 70.50 70.58 254.4K
11:20 70.46 70.60 70.33 70.50 213.6K
11:25 70.47 70.75 70.28 70.58 351.0K
11:30 70.37 70.37 70.37 70.37 0.2K
13:00 70.60 70.62 69.89 69.95 313.8K
13:05 69.95 69.97 69.69 69.69 167.3K
13:10 69.68 69.84 69.55 69.79 197.1K
13:15 69.76 69.89 69.60 69.60 138.6K
13:20 69.60 69.68 69.50 69.58 191.0K
13:25 69.53 69.68 69.46 69.60 78.7K
13:30 69.53 70.10 69.38 69.80 210.2K
13:35 69.94 69.94 69.47 69.65 113.9K
13:40 69.55 69.74 69.35 69.70 91.0K
13:45 69.64 69.80 69.51 69.80 148.6K
13:50 69.80 69.83 69.53 69.55 154.5K
13:55 69.55 69.68 69.41 69.41 148.6K
14:00 69.39 69.50 69.34 69.50 100.7K
14:05 69.57 69.57 69.42 69.47 73.3K
14:10 69.46 69.50 69.23 69.23 135.8K
14:15 69.22 69.42 69.21 69.33 110.8K
14:20 69.31 69.38 69.23 69.24 70.0K
14:25 69.25 69.25 68.91 69.16 200.2K
14:30 69.14 69.25 68.84 68.87 180.5K
14:35 68.90 69.03 68.81 68.82 146.6K
14:40 68.81 68.99 68.73 68.95 213.2K
14:45 68.95 69.15 68.74 68.80 165.6K
14:50 68.80 68.93 68.70 68.90 176.9K
14:55 68.90 68.90 68.68 68.77 111.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 66.53 71.99 66.23 68.70 15.0M
2025-09-25 69.01 69.58 66.67 66.81 10.1M
2025-09-24 65.65 69.63 64.90 67.31 12.1M
2025-09-23 67.00 68.08 63.88 65.72 14.2M
2025-09-22 74.61 75.30 65.66 68.00 21.4M
2025-09-19 67.45 73.17 67.45 72.03 12.6M
2025-09-18 68.60 69.55 66.45 67.13 7.2M
2025-09-17 68.01 69.85 67.20 69.27 7.7M
2025-09-16 70.22 70.50 67.44 69.70 9.3M
2025-09-15 72.00 73.43 69.95 69.96 11.9M
2025-09-12 71.86 74.99 71.27 73.53 13.5M
2025-09-11 70.70 71.44 69.00 71.02 7.9M
2025-09-10 70.02 73.36 69.99 71.20 8.0M
2025-09-09 71.60 73.20 70.50 71.04 9.7M
2025-09-08 73.21 76.59 70.07 73.57 16.7M
2025-09-05 67.18 71.50 67.01 71.33 10.8M
2025-09-04 68.88 71.06 65.58 67.37 10.5M
2025-09-03 71.28 71.85 68.30 68.90 10.2M
2025-09-02 72.03 73.30 69.89 70.79 12.2M
2025-09-01 69.12 74.76 67.20 72.98 17.3M
2025-08-29 65.45 69.52 65.28 67.73 11.4M
2025-08-28 64.00 65.43 63.33 65.20 7.0M
2025-08-27 66.57 67.28 64.50 64.50 7.7M
2025-08-26 68.34 68.88 66.25 66.38 9.0M
2025-08-25 69.05 69.33 66.77 68.80 12.3M
2025-08-22 66.75 69.68 66.75 67.45 13.3M
2025-08-21 65.00 68.40 64.55 65.45 12.2M
2025-08-20 61.39 65.94 60.00 65.14 16.5M
2025-08-19 62.60 63.48 60.91 61.38 9.9M
2025-08-18 61.61 63.18 61.12 62.99 11.4M
2025-08-15 58.55 62.26 58.51 60.63 8.4M
2025-08-14 60.21 60.35 58.34 58.83 7.2M
2025-08-13 57.10 61.30 57.09 60.58 12.0M
2025-08-12 57.16 57.59 56.52 57.35 5.3M
2025-08-11 58.60 58.99 57.00 57.89 8.3M
2025-08-08 55.95 58.50 55.71 56.84 9.0M
2025-08-07 55.80 56.62 54.59 56.27 8.0M
2025-08-06 55.64 56.00 55.36 55.91 3.7M
2025-08-05 56.32 56.50 55.40 55.70 3.6M
2025-08-04 55.50 56.50 54.86 55.95 4.7M
2025-08-01 55.56 55.98 55.10 55.44 4.6M
2025-07-31 57.51 58.49 55.10 55.68 9.2M
2025-07-30 60.01 60.73 57.40 57.59 9.9M
2025-07-29 57.43 61.44 57.36 59.04 12.7M
2025-07-28 57.45 58.58 56.28 57.85 8.6M
2025-07-25 57.01 59.05 56.23 58.33 13.6M
2025-07-24 53.50 60.00 53.50 57.64 21.0M
2025-07-23 53.83 55.05 52.77 53.26 9.5M
2025-07-22 52.14 53.68 51.87 53.68 9.1M
2025-07-21 52.01 52.26 51.55 52.15 4.2M
2025-07-18 51.57 52.50 51.57 51.75 4.9M
2025-07-17 51.18 51.83 50.60 51.53 4.1M
2025-07-16 50.99 51.32 50.66 51.18 2.8M
2025-07-15 51.50 52.10 50.45 51.02 5.4M
2025-07-14 52.58 53.75 51.85 52.02 7.3M
2025-07-11 51.50 53.18 50.89 52.48 8.1M
2025-07-10 51.90 52.10 50.65 51.24 5.6M
2025-07-09 53.16 53.34 51.51 51.72 6.2M
2025-07-08 51.98 53.27 51.98 52.84 5.9M
2025-07-07 51.56 52.20 51.36 52.20 3.5M
2025-07-04 53.45 53.45 51.60 51.80 8.4M
2025-07-03 55.03 55.80 53.32 54.00 7.9M
2025-07-02 54.00 55.46 53.55 54.10 10.3M
2025-07-01 53.16 55.35 52.30 55.31 14.3M
2025-06-30 52.64 53.20 51.90 53.12 7.7M
2025-06-27 53.33 54.20 52.53 52.65 10.6M
2025-06-26 52.52 53.77 52.22 52.66 11.9M
2025-06-25 52.88 53.49 52.30 52.90 13.3M
2025-06-24 54.45 54.45 52.41 53.33 22.0M
2025-06-23 51.01 57.19 51.01 55.01 28.6M
2025-06-20 48.14 49.03 47.45 47.66 5.0M
2025-06-19 48.30 50.20 47.94 48.65 6.6M
2025-06-18 49.45 49.55 48.05 48.68 5.5M
2025-06-17 48.00 50.94 47.82 49.80 9.2M
2025-06-16 48.08 48.55 47.77 48.04 4.9M
2025-06-13 49.40 50.30 48.42 48.79 8.0M
2025-06-12 48.60 50.35 47.80 50.00 11.3M
2025-06-11 45.51 49.96 45.51 49.04 13.7M
2025-06-10 45.66 46.28 45.05 45.45 4.1M
2025-06-09 45.10 45.74 44.88 45.66 3.0M
2025-06-06 44.98 45.72 44.86 45.05 2.6M
2025-06-05 44.96 45.01 44.51 44.93 2.4M
2025-06-04 44.13 45.26 44.13 44.83 3.5M
2025-06-03 43.70 44.47 43.55 44.14 1.9M
2025-05-30 44.50 44.52 43.78 43.81 2.2M
2025-05-29 44.21 44.79 44.05 44.72 1.9M
2025-05-28 44.24 44.53 43.86 44.18 1.6M
2025-05-27 44.98 45.10 44.20 44.54 2.3M
2025-05-26 45.03 45.43 44.60 45.04 2.3M
2025-05-23 45.77 46.40 45.25 45.28 3.1M
2025-05-22 47.16 47.28 45.84 45.85 4.0M
2025-05-21 46.68 47.48 46.38 47.17 4.8M
2025-05-20 46.66 46.85 46.29 46.79 2.1M
2025-05-19 47.04 47.04 46.02 46.84 2.9M
2025-05-16 46.56 47.77 46.56 47.23 3.8M
2025-05-15 47.81 48.05 46.78 46.87 4.5M
2025-05-14 47.28 49.13 47.22 48.20 7.0M
2025-05-13 48.18 48.35 47.16 47.34 5.3M
2025-05-12 46.60 47.70 46.50 47.70 8.2M
2025-05-09 46.10 46.89 45.50 46.22 6.4M
2025-05-08 45.26 46.22 45.23 46.02 4.0M
2025-05-07 46.01 46.80 45.15 45.65 4.5M
2025-05-06 44.26 45.53 44.26 45.53 4.0M
2025-04-30 44.11 44.56 43.97 44.16 2.6M
2025-04-29 43.99 44.25 43.78 43.99 2.3M
2025-04-28 44.57 44.57 43.79 43.99 3.3M
2025-04-25 45.24 45.59 44.70 44.78 4.2M
2025-04-24 45.93 46.49 44.89 45.23 4.6M
2025-04-23 45.39 46.00 45.22 45.99 5.2M
2025-04-22 45.75 45.86 45.11 45.16 5.7M
2025-04-21 45.39 46.57 44.67 46.17 8.7M
2025-04-18 45.70 47.68 45.32 47.35 7.5M
2025-04-17 44.83 45.90 44.77 45.68 3.5M
2025-04-16 46.03 46.40 44.53 45.00 4.3M
2025-04-15 46.52 46.82 45.99 46.28 4.0M
2025-04-14 46.29 46.96 46.11 46.34 5.3M
2025-04-11 44.71 46.44 44.71 45.78 5.4M
2025-04-10 45.19 46.44 45.00 45.55 8.2M
2025-04-09 42.00 44.23 39.73 43.84 8.6M
2025-04-08 43.00 44.90 42.23 43.41 8.6M
2025-04-07 47.87 48.75 41.47 42.28 10.1M
2025-04-03 52.50 53.11 51.46 51.76 4.4M
2025-04-02 53.10 53.88 52.92 53.25 2.9M
2025-04-01 53.57 54.06 52.90 53.18 3.7M
2025-03-31 54.22 54.46 52.88 53.57 4.5M
2025-03-28 54.78 55.02 53.90 54.40 4.8M
2025-03-27 55.51 55.88 54.32 54.98 7.7M
2025-03-26 57.25 58.95 56.52 56.63 9.3M
2025-03-25 57.71 58.17 55.76 56.85 8.4M
2025-03-24 56.81 58.20 56.22 57.77 11.7M
2025-03-21 57.18 58.47 55.46 56.01 9.8M
2025-03-20 57.99 58.88 56.65 56.68 8.1M
2025-03-19 58.04 58.95 57.00 57.95 8.7M
2025-03-18 58.18 60.10 57.78 58.45 11.0M
2025-03-17 58.00 59.00 57.78 58.05 11.7M
2025-03-14 63.50 64.00 59.56 60.45 15.0M
2025-03-13 60.50 64.80 59.20 61.18 19.1M
2025-03-12 61.77 61.77 59.01 59.19 16.4M
2025-03-11 59.90 63.51 58.74 62.39 18.3M
2025-03-10 61.55 62.07 57.99 60.60 22.0M
2025-03-07 56.16 61.49 55.83 58.70 20.8M
2025-03-06 54.30 58.00 53.50 56.36 16.5M
2025-03-05 53.21 54.25 50.91 53.39 10.7M
2025-03-04 52.75 53.63 52.00 53.21 11.6M
2025-03-03 52.92 57.85 52.62 53.65 19.3M
2025-02-28 50.77 51.71 49.76 50.56 12.3M
2025-02-27 48.74 51.72 48.38 50.77 13.6M
2025-02-26 48.26 49.33 48.25 48.86 11.2M
2025-02-25 48.20 51.87 48.20 49.80 18.7M
2025-02-24 45.90 46.33 45.45 46.04 3.0M
2025-02-21 45.26 45.98 45.18 45.96 3.8M
2025-02-20 45.23 45.85 44.80 45.26 3.5M
2025-02-19 44.35 45.36 44.17 45.21 3.3M
2025-02-18 45.64 45.74 44.47 44.67 3.6M
2025-02-17 46.15 46.35 45.01 45.28 4.5M
2025-02-14 46.42 47.79 46.18 46.36 4.1M
2025-02-13 46.89 48.42 46.40 46.58 5.3M
2025-02-12 46.45 47.77 45.56 47.30 6.2M
2025-02-11 46.89 46.90 46.11 46.46 2.4M
2025-02-10 46.98 47.03 46.32 46.78 3.1M
2025-02-07 46.53 47.36 46.39 46.97 3.8M
2025-02-06 45.52 46.87 45.18 46.78 3.6M
2025-02-05 45.77 46.20 45.14 45.42 2.4M
2025-01-27 45.89 46.43 45.46 45.59 2.1M
2025-01-24 45.24 45.89 45.11 45.88 2.3M
2025-01-23 45.78 46.57 45.30 45.30 3.4M
2025-01-22 45.81 46.08 45.34 45.63 1.6M
2025-01-21 45.91 46.13 45.13 45.85 2.1M
2025-01-20 46.13 46.45 45.71 45.81 2.5M
2025-01-17 45.40 45.89 45.06 45.88 2.5M
2025-01-16 45.29 45.95 44.90 45.38 2.3M
2025-01-15 45.17 45.75 44.81 45.05 2.2M
2025-01-14 44.20 45.50 43.71 45.35 3.1M
2025-01-13 42.91 44.47 42.81 43.93 2.3M
2025-01-10 43.91 44.35 43.31 43.34 2.1M
2025-01-09 43.54 44.18 43.20 43.90 1.8M
2025-01-08 44.28 44.29 42.41 43.69 2.9M
2025-01-07 43.80 44.56 43.20 44.35 2.0M
2025-01-06 43.31 44.69 43.00 44.00 2.9M
2025-01-03 44.00 45.01 43.11 43.25 3.3M
2025-01-02 45.21 45.57 43.40 43.82 2.7M