Gemac Engineering Machinery Co Ltd (301048)

301048
🏛️ 중국 →
11.72
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
2022-12-30 8.56 8.56 8.47 8.52 0.9M
2022-12-29 8.57 8.63 8.49 8.49 1.1M
2022-12-28 8.74 8.74 8.53 8.57 1.3M
2022-12-27 8.70 8.75 8.65 8.75 1.2M
2022-12-26 8.60 8.70 8.54 8.69 1.1M
2022-12-23 8.57 8.63 8.45 8.53 1.5M
2022-12-22 8.89 8.89 8.56 8.58 1.7M
2022-12-21 8.82 8.88 8.71 8.83 1.4M
2022-12-20 8.83 8.91 8.80 8.81 1.3M
2022-12-19 9.02 9.07 8.78 8.82 2.4M
2022-12-16 9.29 9.34 9.02 9.02 3.2M
2022-12-15 9.25 9.35 9.20 9.32 2.0M
2022-12-14 9.45 9.48 9.25 9.26 3.6M
2022-12-13 9.46 9.55 9.40 9.43 3.2M
2022-12-12 9.76 9.78 9.48 9.50 6.1M
2022-12-09 10.09 10.12 9.76 9.83 6.1M
2022-12-08 10.10 10.16 9.94 10.10 4.3M
2022-12-07 10.11 10.15 9.97 10.03 5.2M
2022-12-06 10.21 10.22 10.04 10.08 9.6M
2022-12-05 9.60 10.32 9.59 10.21 17.5M
2022-12-02 9.65 9.71 9.50 9.54 4.5M
2022-12-01 9.75 9.87 9.65 9.65 4.3M
2022-11-30 9.81 9.86 9.65 9.67 5.8M
2022-11-29 9.83 9.90 9.74 9.87 8.1M
2022-11-28 9.65 10.00 9.41 9.90 11.5M
2022-11-25 9.55 9.85 9.31 9.72 9.3M
2022-11-24 9.68 9.78 9.42 9.45 9.8M
2022-11-23 9.40 10.10 9.37 9.83 15.7M
2022-11-22 9.22 9.85 9.22 9.50 10.5M
2022-11-21 9.22 9.29 9.17 9.28 2.9M
2022-11-18 9.52 9.62 9.25 9.27 6.8M
2022-11-17 9.45 9.65 9.40 9.54 6.0M
2022-11-16 9.77 9.87 9.58 9.61 5.8M
2022-11-15 9.87 9.88 9.70 9.77 7.9M
2022-11-14 9.89 10.28 9.71 9.97 11.7M
2022-11-11 10.13 10.16 9.71 9.92 11.2M
2022-11-10 9.62 10.08 9.47 9.93 10.2M
2022-11-09 9.68 10.13 9.66 9.81 10.9M
2022-11-08 9.86 10.14 9.60 9.72 14.9M
2022-11-07 9.44 9.88 9.42 9.86 9.8M
2022-11-04 9.25 9.52 9.23 9.48 7.8M
2022-11-03 9.18 9.45 9.14 9.32 6.5M
2022-11-02 8.98 9.44 8.95 9.24 6.6M
2022-11-01 9.09 9.13 8.92 9.00 3.6M
2022-10-31 8.59 9.02 8.59 8.94 4.7M
2022-10-28 9.03 9.06 8.57 8.60 6.9M
2022-10-27 9.15 9.34 9.02 9.03 9.0M
2022-10-26 9.47 9.52 9.16 9.37 8.1M
2022-10-25 9.02 9.49 9.02 9.40 12.2M
2022-10-24 9.00 9.39 8.98 9.03 7.6M
2022-10-21 8.84 9.32 8.82 9.08 8.7M
2022-10-20 8.88 9.15 8.81 8.85 5.6M
2022-10-19 8.73 9.12 8.58 8.98 7.3M
2022-10-18 8.53 9.12 8.46 8.81 7.8M
2022-10-17 8.31 8.55 8.31 8.53 2.8M
2022-10-14 8.26 8.41 8.26 8.37 2.7M
2022-10-13 8.17 8.33 8.16 8.25 2.2M
2022-10-12 7.96 8.24 7.92 8.22 2.7M
2022-10-11 8.00 8.06 7.85 7.99 1.5M
2022-10-10 8.12 8.15 7.93 7.95 2.3M
2022-09-30 8.16 8.19 8.07 8.10 2.2M
2022-09-29 8.29 8.40 8.10 8.16 3.0M
2022-09-28 8.54 8.55 8.23 8.25 3.1M
2022-09-27 8.34 8.50 8.31 8.48 3.0M
2022-09-26 8.52 8.59 8.27 8.30 3.7M
2022-09-23 8.85 8.95 8.62 8.62 3.6M
2022-09-22 8.88 9.06 8.87 8.88 3.1M
2022-09-21 8.86 9.05 8.75 9.01 3.6M
2022-09-20 9.07 9.16 8.94 8.99 3.5M
2022-09-19 9.15 9.17 8.90 8.90 6.2M
2022-09-16 10.03 10.12 9.33 9.34 10.2M
2022-09-15 10.57 10.59 10.04 10.17 10.2M
2022-09-14 10.26 10.50 10.16 10.48 9.9M
2022-09-13 10.25 10.64 10.10 10.51 16.4M
2022-09-09 10.89 11.30 10.46 10.48 26.1M
2022-09-08 9.85 10.97 9.65 10.40 20.6M
2022-09-07 9.75 9.97 9.70 9.78 5.6M
2022-09-06 9.75 9.84 9.60 9.77 3.2M
2022-09-05 9.59 9.88 9.46 9.74 4.8M
2022-09-02 9.60 9.62 9.52 9.56 1.2M
2022-09-01 9.62 9.68 9.50 9.51 1.4M
2022-08-31 9.75 9.75 9.52 9.64 1.7M
2022-08-30 9.69 9.85 9.66 9.77 1.7M
2022-08-29 9.60 9.66 9.51 9.64 1.6M
2022-08-26 9.70 9.77 9.65 9.66 1.5M
2022-08-25 9.69 9.75 9.54 9.68 1.7M
2022-08-24 9.99 10.00 9.70 9.70 2.6M
2022-08-23 9.96 10.01 9.93 9.99 1.4M
2022-08-22 9.91 10.04 9.85 10.01 1.7M
2022-08-19 10.13 10.15 9.96 9.96 2.5M
2022-08-18 10.18 10.18 10.05 10.09 1.9M
2022-08-17 10.20 10.21 10.08 10.18 1.8M
2022-08-16 10.08 10.24 10.08 10.23 2.1M
2022-08-15 10.18 10.24 10.01 10.10 1.7M
2022-08-12 10.32 10.37 10.17 10.20 1.9M
2022-08-11 10.16 10.28 10.13 10.28 2.1M
2022-08-10 10.12 10.16 10.04 10.08 1.4M
2022-08-09 10.20 10.20 10.07 10.10 1.4M
2022-08-08 10.06 10.18 10.00 10.17 1.4M
2022-08-05 10.03 10.10 9.92 10.10 1.8M
2022-08-04 9.87 10.03 9.83 10.03 1.5M
2022-08-03 10.04 10.37 9.80 9.86 2.6M
2022-08-02 10.62 10.70 9.88 10.02 4.0M
2022-08-01 10.66 10.86 10.60 10.71 1.4M
2022-07-29 10.90 10.99 10.69 10.73 2.2M
2022-07-28 10.75 11.12 10.75 10.93 3.0M
2022-07-27 10.68 10.77 10.62 10.71 1.8M
2022-07-26 10.71 10.84 10.57 10.73 1.9M
2022-07-25 10.95 11.12 10.75 10.81 1.6M
2022-07-22 11.12 11.22 10.90 11.05 2.6M
2022-07-21 11.18 11.30 11.10 11.12 2.6M
2022-07-20 11.10 11.27 11.03 11.22 3.2M
2022-07-19 11.09 11.16 10.99 11.10 2.4M
2022-07-18 10.63 11.09 10.63 11.09 3.9M
2022-07-15 10.90 11.01 10.65 10.66 2.5M
2022-07-14 10.80 11.02 10.74 10.97 2.9M
2022-07-13 10.57 10.94 10.47 10.80 2.5M
2022-07-12 10.70 10.85 10.51 10.54 1.9M
2022-07-11 10.90 10.90 10.67 10.75 2.4M
2022-07-08 10.80 11.18 10.80 10.96 3.5M
2022-07-07 10.76 10.98 10.72 10.83 2.1M
2022-07-06 11.07 11.07 10.71 10.79 2.8M
2022-07-05 11.09 11.17 10.93 11.02 2.8M
2022-07-04 11.19 11.22 11.02 11.12 2.8M
2022-07-01 11.02 11.47 11.01 11.22 4.2M
2022-06-30 11.13 11.17 10.99 11.01 4.1M
2022-06-29 11.63 11.63 11.11 11.11 5.5M
2022-06-28 11.02 11.60 10.92 11.59 8.6M
2022-06-27 11.10 11.18 10.98 11.03 2.9M
2022-06-24 11.06 11.25 11.06 11.10 2.9M
2022-06-23 11.04 11.15 10.95 11.10 2.9M
2022-06-22 11.30 11.32 10.92 11.03 3.5M
2022-06-21 11.20 11.60 11.15 11.39 4.3M
2022-06-20 11.05 11.35 11.03 11.30 3.5M
2022-06-17 11.14 11.25 10.88 11.02 3.8M
2022-06-16 11.17 11.37 11.10 11.24 3.4M
2022-06-15 11.28 11.45 11.14 11.18 4.4M
2022-06-14 11.37 11.40 11.04 11.28 3.8M
2022-06-13 11.27 11.58 11.27 11.46 3.3M
2022-06-10 11.25 11.53 11.25 11.47 3.3M
2022-06-09 11.72 11.87 11.30 11.37 6.4M
2022-06-08 12.11 12.19 11.68 11.96 10.5M
2022-06-07 11.99 12.21 11.62 12.21 12.5M
2022-06-06 11.60 11.88 11.59 11.88 8.9M
2022-06-02 11.69 12.08 11.53 11.75 10.1M
2022-06-01 12.03 12.27 11.71 11.85 15.9M
2022-05-31 11.56 12.67 11.46 12.27 20.7M
2022-05-30 11.26 11.93 11.13 11.75 16.3M
2022-05-27 10.81 11.30 10.80 11.11 9.2M
2022-05-26 10.45 10.93 10.41 10.81 5.3M
2022-05-25 10.46 10.64 10.35 10.60 4.7M
2022-05-24 10.94 11.48 10.44 10.52 8.0M
2022-05-23 10.85 11.02 10.78 10.97 5.7M
2022-05-20 10.62 11.16 10.58 11.01 8.8M
2022-05-19 10.50 10.68 10.40 10.62 5.8M
2022-05-18 10.30 11.01 10.21 10.78 9.5M
2022-05-17 10.17 10.30 9.95 10.30 3.3M
2022-05-16 10.22 10.38 10.10 10.15 2.6M
2022-05-13 10.33 10.38 10.17 10.27 2.7M
2022-05-12 10.04 10.32 10.04 10.23 3.0M
2022-05-11 10.33 10.47 10.19 10.20 5.4M
2022-05-10 9.86 10.45 9.77 10.39 5.4M
2022-05-09 9.72 9.97 9.72 9.95 2.4M
2022-05-06 9.66 9.90 9.62 9.75 3.0M
2022-05-05 10.10 10.13 9.70 9.95 4.4M
2022-04-29 9.30 9.78 9.30 9.73 5.0M
2022-04-28 9.58 9.63 9.02 9.15 4.5M
2022-04-27 9.38 9.70 9.33 9.67 3.6M
2022-04-26 9.46 9.80 9.35 9.35 3.1M
2022-04-25 10.31 10.31 9.50 9.50 5.0M
2022-04-22 10.52 10.70 10.20 10.55 3.4M
2022-04-21 11.10 11.30 10.52 10.52 6.4M
2022-04-20 10.94 11.81 10.90 11.32 7.3M
2022-04-19 11.00 11.12 10.72 10.92 4.1M
2022-04-18 11.13 11.13 10.51 11.03 5.7M
2022-04-15 11.86 11.95 11.24 11.29 8.4M
2022-04-14 12.00 12.31 11.91 12.05 7.5M
2022-04-13 11.70 12.56 11.35 12.12 12.1M
2022-04-12 11.64 11.85 11.10 11.85 7.6M
2022-04-11 11.96 12.32 11.57 11.64 10.6M
2022-04-08 11.50 12.56 11.45 12.22 14.9M
2022-04-07 11.42 11.80 11.31 11.51 6.4M
2022-04-06 11.23 11.45 11.12 11.40 2.8M
2022-04-01 11.28 11.35 11.08 11.20 2.7M
2022-03-31 11.41 11.51 11.27 11.33 2.8M
2022-03-30 11.63 11.63 11.30 11.50 2.7M
2022-03-29 11.72 11.78 11.26 11.33 3.5M
2022-03-28 11.77 11.82 11.47 11.71 2.7M
2022-03-25 11.95 12.05 11.81 11.87 3.1M
2022-03-24 12.02 12.15 11.90 11.94 3.9M
2022-03-23 12.06 12.33 12.06 12.22 4.9M
2022-03-22 12.30 12.65 12.15 12.20 8.0M
2022-03-21 11.75 12.25 11.73 12.18 6.7M
2022-03-18 11.60 12.00 11.57 11.82 5.0M
2022-03-17 11.74 11.88 11.53 11.70 4.9M
2022-03-16 11.31 11.81 11.07 11.57 6.8M
2022-03-15 12.10 12.11 11.06 11.10 7.2M
2022-03-14 12.49 12.49 12.12 12.13 4.7M
2022-03-11 12.51 12.60 12.15 12.57 5.4M
2022-03-10 12.68 12.88 12.59 12.71 4.6M
2022-03-09 12.75 12.95 12.00 12.45 5.4M
2022-03-08 13.07 13.30 12.65 12.69 5.2M
2022-03-07 13.43 13.57 13.08 13.21 3.8M
2022-03-04 13.84 13.84 13.39 13.43 5.3M
2022-03-03 14.15 14.28 13.70 13.76 6.4M
2022-03-02 13.96 14.15 13.68 13.98 5.4M
2022-03-01 13.67 14.16 13.56 14.04 8.7M
2022-02-28 13.79 13.88 13.00 13.62 11.2M
2022-02-25 14.48 14.62 13.93 14.04 9.5M
2022-02-24 14.87 15.01 13.90 14.32 17.7M
2022-02-23 14.43 15.28 14.43 15.06 17.9M
2022-02-22 14.40 15.28 14.40 14.53 15.6M
2022-02-21 14.71 15.13 14.50 14.70 17.7M
2022-02-18 14.00 16.25 13.85 14.93 26.4M
2022-02-17 13.95 14.48 13.65 14.16 13.1M
2022-02-16 13.77 14.15 13.61 13.94 7.4M
2022-02-15 13.67 13.85 13.40 13.69 5.2M
2022-02-14 13.75 13.95 13.50 13.73 5.1M
2022-02-11 13.95 14.17 13.60 13.75 7.5M
2022-02-10 13.57 14.13 13.41 13.93 8.1M
2022-02-09 13.50 14.28 13.41 13.71 7.9M
2022-02-08 13.05 13.80 13.05 13.50 6.4M
2022-02-07 12.86 13.36 12.67 13.14 4.2M
2022-01-28 12.33 12.56 12.21 12.49 2.4M
2022-01-27 12.51 12.88 12.16 12.17 2.9M
2022-01-26 12.69 12.70 12.32 12.55 2.3M
2022-01-25 13.23 13.28 12.50 12.51 4.5M
2022-01-24 13.48 13.55 13.23 13.30 2.9M
2022-01-21 14.28 14.28 13.32 13.32 7.5M
2022-01-20 14.02 14.40 14.00 14.29 7.5M
2022-01-19 14.44 14.79 14.01 14.15 9.0M
2022-01-18 13.77 14.46 13.55 14.31 9.3M
2022-01-17 13.56 13.88 13.55 13.81 3.5M
2022-01-14 13.87 14.12 13.60 13.64 5.1M
2022-01-13 14.58 14.58 13.91 13.96 6.8M
2022-01-12 14.44 14.63 14.36 14.52 5.1M
2022-01-11 14.80 14.82 14.43 14.53 8.0M
2022-01-10 14.07 14.93 13.70 14.82 13.5M
2022-01-07 13.83 14.40 13.68 14.10 8.8M
2022-01-06 13.50 14.09 13.42 13.83 6.5M
2022-01-05 13.82 13.82 13.46 13.50 4.3M
2022-01-04 13.53 13.84 13.53 13.83 3.9M