Guangdong Wanlima Industry Co Ltd (300591)

300591
🏛️ 중국 →
10.19
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 11.30 11.57 11.23 11.50 6,385.3K
09:35 11.49 11.59 11.18 11.18 4,624.3K
09:40 11.20 11.22 10.81 10.81 8,863.4K
09:45 10.82 11.13 10.82 10.93 4,773.7K
09:50 11.04 11.04 10.88 10.91 2,291.0K
09:55 10.92 11.03 10.89 11.01 1,809.4K
10:00 11.00 11.02 10.85 11.01 1,788.9K
10:05 11.16 11.25 10.92 10.95 1,495.7K
10:10 10.96 10.97 10.89 10.95 1,274.2K
10:15 10.94 10.95 10.81 10.81 2,251.1K
10:20 10.81 10.81 10.69 10.75 3,409.5K
10:25 10.75 11.07 10.75 10.85 1,367.5K
10:30 10.85 11.08 10.85 11.05 1,143.1K
10:35 11.05 11.09 11.00 11.08 1,243.9K
10:40 11.09 11.11 10.90 11.00 947.0K
10:45 11.00 11.01 10.94 10.98 415.8K
10:50 10.98 11.07 10.96 11.07 528.8K
10:55 11.08 11.08 11.02 11.02 418.9K
11:00 11.02 11.10 11.02 11.03 570.1K
11:05 11.03 11.07 10.98 10.99 545.9K
11:10 11.00 11.01 10.98 11.00 431.2K
11:15 11.00 11.06 11.00 11.00 361.5K
11:20 11.00 11.03 11.00 11.01 366.5K
11:25 11.02 11.02 10.98 10.99 519.0K
11:30 10.99 10.99 10.99 10.99 1.9K
13:00 11.00 11.04 10.91 10.99 1,063.4K
13:05 11.00 11.01 10.86 10.89 543.8K
13:10 10.89 10.89 10.80 10.85 620.5K
13:15 10.84 10.86 10.81 10.84 634.8K
13:20 10.86 10.86 10.80 10.80 675.3K
13:25 10.80 10.86 10.75 10.86 908.1K
13:30 10.84 10.85 10.81 10.81 379.1K
13:35 10.82 10.82 10.77 10.80 622.5K
13:40 10.81 10.87 10.81 10.83 345.8K
13:45 10.83 10.85 10.79 10.80 626.2K
13:50 10.80 10.86 10.80 10.83 348.4K
13:55 10.82 10.83 10.80 10.80 526.8K
14:00 10.80 10.81 10.79 10.80 712.3K
14:05 10.79 10.86 10.78 10.85 481.2K
14:10 10.86 10.99 10.84 10.91 835.0K
14:15 10.92 10.95 10.90 10.93 514.7K
14:20 10.93 10.93 10.87 10.91 445.6K
14:25 10.91 10.94 10.90 10.90 397.6K
14:30 10.90 10.92 10.89 10.91 642.2K
14:35 10.91 10.91 10.87 10.89 640.7K
14:40 10.88 10.93 10.88 10.90 701.9K
14:45 10.90 10.91 10.86 10.89 1,226.6K
14:50 10.89 10.89 10.86 10.88 1,692.2K
14:55 10.87 10.91 10.87 10.91 890.5K
15:40 10.93 10.93 10.93 10.93 771.5K
날짜 시가 고가 저가 종가 거래량
2025-09-26 10.80 10.99 10.17 10.19 44.5M
2025-09-25 10.86 11.60 10.78 10.90 47.6M
2025-09-24 11.30 11.60 10.68 10.93 65.1M
2025-09-23 11.26 12.36 11.03 11.50 90.9M
2025-09-22 10.75 11.93 10.65 11.58 86.9M
2025-09-19 9.72 11.30 9.72 10.95 95.5M
2025-09-18 9.77 10.04 9.70 9.81 33.2M
2025-09-17 10.03 10.05 9.77 9.80 28.4M
2025-09-16 9.66 10.14 9.63 10.07 40.6M
2025-09-15 9.85 9.99 9.63 9.66 28.5M
2025-09-12 9.91 10.20 9.86 9.94 32.7M
2025-09-11 9.82 9.99 9.70 9.93 25.6M
2025-09-10 9.66 10.05 9.65 9.91 29.8M
2025-09-09 9.75 9.95 9.66 9.74 27.2M
2025-09-08 9.90 10.05 9.63 9.75 44.2M
2025-09-05 10.67 10.69 10.10 10.12 50.6M
2025-09-04 11.33 11.68 10.86 10.90 40.7M
2025-09-03 11.51 12.09 11.10 11.51 67.2M
2025-09-02 11.27 11.88 10.90 11.60 47.9M
2025-09-01 11.71 11.71 11.21 11.38 35.9M
2025-08-29 11.12 11.86 11.12 11.82 51.7M
2025-08-28 11.55 11.65 10.89 11.26 44.2M
2025-08-27 12.15 12.21 11.56 11.56 60.2M
2025-08-26 12.38 12.60 11.96 12.31 56.2M
2025-08-25 12.60 12.66 12.32 12.38 48.9M
2025-08-22 12.50 13.02 12.45 12.72 43.1M
2025-08-21 12.91 13.05 12.60 12.63 48.4M
2025-08-20 13.44 13.77 12.90 13.13 85.7M
2025-08-19 12.67 13.79 12.33 13.52 121.2M
2025-08-18 12.20 13.06 12.19 12.80 94.8M
2025-08-15 12.33 12.49 12.15 12.22 64.7M
2025-08-14 12.92 13.15 12.29 12.33 79.6M
2025-08-13 12.93 13.27 12.68 12.98 81.5M
2025-08-12 13.49 14.14 12.93 13.02 104.9M
2025-08-11 13.63 14.49 13.47 13.79 105.8M
2025-08-08 13.93 15.08 13.56 13.81 137.8M
2025-08-07 14.21 15.69 13.66 14.50 165.5M
2025-08-06 12.53 14.99 12.50 14.00 170.3M
2025-08-05 12.85 13.06 12.40 12.52 125.5M
2025-08-04 10.95 13.22 10.88 12.60 144.7M
2025-08-01 11.97 11.97 10.81 11.21 88.4M
2025-07-31 11.59 12.35 11.59 11.94 86.5M
2025-07-30 12.22 12.30 11.61 11.83 79.0M
2025-07-29 11.37 12.00 11.25 12.00 89.9M
2025-07-28 11.30 11.71 11.21 11.47 50.7M
2025-07-25 11.65 11.65 11.02 11.17 61.3M
2025-07-24 11.51 11.94 11.35 11.56 66.9M
2025-07-23 12.63 12.79 11.62 11.62 102.9M
2025-07-22 12.10 13.31 11.90 13.00 134.9M
2025-07-21 12.06 12.77 12.06 12.37 97.3M
2025-07-18 12.32 12.85 12.15 12.17 89.7M
2025-07-17 12.16 12.71 11.82 12.48 117.9M
2025-07-16 11.43 12.38 11.19 11.95 121.2M
2025-07-15 11.37 11.67 11.15 11.46 67.0M
2025-07-14 11.32 11.96 11.14 11.58 87.5M
2025-07-11 11.42 11.99 11.20 11.29 108.5M
2025-07-10 12.64 12.97 11.62 11.90 140.5M
2025-07-09 12.52 13.60 12.38 12.85 160.2M
2025-07-08 11.72 12.70 11.29 12.70 165.4M
2025-07-07 11.48 12.88 11.47 11.73 159.1M
2025-07-04 11.32 11.80 11.01 11.59 138.2M
2025-07-03 10.65 11.64 10.51 11.57 166.7M
2025-07-02 10.37 11.20 9.90 10.66 152.8M
2025-07-01 11.16 11.32 10.11 10.40 165.0M
2025-06-30 11.06 11.87 10.43 11.25 208.0M
2025-06-27 9.38 11.92 9.38 11.23 225.9M
2025-06-26 9.16 10.00 9.16 10.00 117.4M
2025-06-25 7.05 8.33 6.97 8.33 133.6M
2025-06-24 7.20 7.77 6.86 6.94 142.3M
2025-06-23 5.86 7.02 5.78 7.02 44.8M
2025-06-20 5.84 5.93 5.77 5.85 15.3M
2025-06-19 6.27 6.33 5.83 5.88 32.2M
2025-06-18 6.37 6.44 6.22 6.28 16.9M
2025-06-17 6.38 6.45 6.20 6.35 22.4M
2025-06-16 6.21 6.40 6.16 6.37 21.3M
2025-06-13 6.29 6.48 6.13 6.26 35.0M
2025-06-12 6.33 6.38 6.24 6.36 16.9M
2025-06-11 6.52 6.55 6.32 6.39 19.2M
2025-06-10 6.55 6.67 6.37 6.50 30.2M
2025-06-09 6.44 6.60 6.40 6.56 28.2M
2025-06-06 6.48 6.55 6.28 6.39 27.9M
2025-06-05 6.54 6.77 6.35 6.40 40.6M
2025-06-04 6.50 6.91 6.41 6.50 58.7M
2025-06-03 6.02 6.66 5.98 6.41 58.5M
2025-05-30 6.03 6.14 5.86 5.91 35.8M
2025-05-29 5.90 6.23 5.78 6.06 52.2M
2025-05-28 5.94 6.27 5.77 5.81 38.6M
2025-05-27 5.79 6.07 5.67 5.90 42.8M
2025-05-26 5.76 5.87 5.61 5.73 23.2M
2025-05-23 5.90 6.00 5.73 5.73 29.3M
2025-05-22 6.02 6.07 5.83 5.88 32.7M
2025-05-21 6.42 6.45 6.00 6.02 43.9M
2025-05-20 6.23 6.50 6.10 6.35 59.0M
2025-05-19 5.65 6.47 5.51 6.14 65.4M
2025-05-16 5.44 5.70 5.43 5.65 31.1M
2025-05-15 5.60 5.64 5.43 5.45 17.9M
2025-05-14 5.43 5.51 5.31 5.50 21.5M
2025-05-13 5.48 5.57 5.40 5.43 22.6M
2025-05-12 5.45 5.60 5.40 5.43 30.2M
2025-05-09 5.48 5.60 5.29 5.36 31.8M
2025-05-08 5.47 5.57 5.34 5.36 34.1M
2025-05-07 5.52 5.67 5.35 5.55 51.4M
2025-05-06 5.14 5.50 5.11 5.41 41.9M
2025-04-30 4.98 5.26 4.96 5.10 32.4M
2025-04-29 4.89 5.08 4.78 4.94 27.6M
2025-04-28 5.05 5.16 4.86 4.87 39.5M
2025-04-25 4.49 5.20 4.46 4.97 66.8M
2025-04-24 4.59 4.63 4.42 4.49 44.1M
2025-04-23 4.27 4.35 4.21 4.26 22.2M
2025-04-22 4.19 4.50 4.19 4.22 25.9M
2025-04-21 4.25 4.27 4.16 4.22 16.9M
2025-04-18 4.32 4.42 4.17 4.22 23.6M
2025-04-17 4.14 4.59 4.07 4.32 40.3M
2025-04-16 4.25 4.31 4.05 4.15 17.6M
2025-04-15 4.19 4.28 4.16 4.26 14.9M
2025-04-14 4.20 4.29 4.17 4.19 16.9M
2025-04-11 4.15 4.22 4.11 4.14 17.7M
2025-04-10 4.11 4.35 4.11 4.17 31.8M
2025-04-09 3.69 4.08 3.42 4.03 37.5M
2025-04-08 3.80 3.96 3.71 3.79 27.6M
2025-04-07 4.31 4.32 3.68 3.73 37.9M
2025-04-03 4.66 4.79 4.57 4.60 16.6M
2025-04-02 4.78 4.82 4.68 4.71 13.8M
2025-04-01 4.85 4.92 4.76 4.76 20.5M
2025-03-31 4.80 5.08 4.68 4.87 29.2M
2025-03-28 5.02 5.08 4.82 4.82 27.3M
2025-03-27 4.66 5.15 4.53 4.98 49.5M
2025-03-26 4.56 4.75 4.54 4.66 15.9M
2025-03-25 4.77 4.88 4.60 4.61 22.3M
2025-03-24 5.06 5.10 4.65 4.79 43.0M
2025-03-21 4.84 5.29 4.83 5.20 50.9M
2025-03-20 4.87 4.90 4.75 4.77 20.3M
2025-03-19 4.71 4.98 4.68 4.80 25.5M
2025-03-18 4.76 4.78 4.69 4.74 12.0M
2025-03-17 4.73 4.78 4.70 4.74 13.0M
2025-03-14 4.69 4.74 4.61 4.74 12.7M
2025-03-13 4.77 4.78 4.59 4.69 19.6M
2025-03-12 4.84 4.89 4.77 4.78 18.4M
2025-03-11 4.76 4.92 4.75 4.86 17.6M
2025-03-10 4.92 4.97 4.80 4.82 22.3M
2025-03-07 5.09 5.23 4.93 4.93 32.1M
2025-03-06 5.19 5.28 5.03 5.08 45.9M
2025-03-05 4.72 5.35 4.62 5.20 63.0M
2025-03-04 4.40 4.98 4.38 4.80 47.0M
2025-03-03 4.55 4.73 4.40 4.47 32.2M
2025-02-28 4.37 4.65 4.32 4.45 40.5M
2025-02-27 4.37 4.45 4.25 4.37 15.2M
2025-02-26 4.30 4.34 4.26 4.33 10.8M
2025-02-25 4.27 4.37 4.22 4.27 12.8M
2025-02-24 4.24 4.33 4.19 4.29 15.9M
2025-02-21 4.29 4.35 4.19 4.26 16.0M
2025-02-20 4.28 4.39 4.22 4.32 18.6M
2025-02-19 4.10 4.28 4.10 4.22 12.3M
2025-02-18 4.32 4.35 4.09 4.11 14.2M
2025-02-17 4.17 4.29 4.16 4.27 12.3M
2025-02-14 4.18 4.22 4.14 4.17 8.6M
2025-02-13 4.25 4.30 4.17 4.19 12.5M
2025-02-12 4.29 4.34 4.22 4.26 14.4M
2025-02-11 4.29 4.34 4.16 4.29 16.5M
2025-02-10 4.22 4.31 4.18 4.30 12.2M
2025-02-07 4.07 4.21 4.06 4.16 17.6M
2025-02-06 3.95 4.06 3.87 4.06 15.0M
2025-02-05 3.83 3.98 3.78 3.92 14.7M
2025-01-27 3.86 3.93 3.80 3.82 15.9M
2025-01-24 3.81 3.87 3.76 3.81 16.9M
2025-01-23 3.79 3.95 3.77 3.80 20.2M
2025-01-22 3.79 3.80 3.66 3.69 11.2M
2025-01-21 4.00 4.01 3.76 3.79 15.9M
2025-01-20 4.02 4.08 3.88 3.97 15.6M
2025-01-17 4.11 4.11 3.92 3.97 14.5M
2025-01-16 4.06 4.25 4.04 4.11 22.5M
2025-01-15 4.03 4.06 3.93 4.01 10.3M
2025-01-14 3.85 4.01 3.83 4.01 15.5M
2025-01-13 3.69 3.83 3.60 3.79 11.5M
2025-01-10 3.89 3.96 3.72 3.75 9.7M
2025-01-09 3.92 3.99 3.87 3.91 10.6M
2025-01-08 3.89 3.98 3.73 3.94 17.1M
2025-01-07 3.85 3.94 3.80 3.93 12.8M
2025-01-06 3.76 3.85 3.56 3.79 14.6M
2025-01-03 4.12 4.18 3.74 3.76 19.2M
2025-01-02 4.12 4.31 4.04 4.08 20.9M