Guangdong Wenke Green Technology Corp Ltd (002775)

002775
🏛️ 중국 →
4.23
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
2023-12-29 3.92 4.00 3.87 4.00 4.9M
2023-12-28 3.83 3.94 3.76 3.92 7.0M
2023-12-27 3.81 3.86 3.76 3.84 6.8M
2023-12-26 3.85 3.87 3.79 3.81 5.4M
2023-12-25 3.95 3.95 3.83 3.84 5.4M
2023-12-22 4.01 4.03 3.90 3.93 6.7M
2023-12-21 3.99 4.03 3.91 4.00 5.8M
2023-12-20 4.03 4.07 3.99 4.00 4.7M
2023-12-19 4.03 4.09 3.97 4.02 7.4M
2023-12-18 4.08 4.12 4.03 4.04 7.6M
2023-12-15 4.08 4.13 4.05 4.09 7.4M
2023-12-14 4.02 4.12 4.00 4.10 7.7M
2023-12-13 4.00 4.05 3.97 3.98 5.7M
2023-12-12 3.91 3.99 3.88 3.99 6.6M
2023-12-11 3.85 3.91 3.83 3.89 9.5M
2023-12-08 4.02 4.05 3.84 3.85 9.0M
2023-12-07 4.10 4.10 4.02 4.04 4.1M
2023-12-06 4.03 4.09 4.02 4.06 5.5M
2023-12-05 4.09 4.15 4.03 4.03 6.3M
2023-12-04 4.08 4.15 4.06 4.13 6.8M
2023-12-01 4.07 4.12 4.01 4.06 5.7M
2023-11-30 4.09 4.09 4.00 4.04 4.8M
2023-11-29 4.11 4.12 4.03 4.06 4.5M
2023-11-28 4.04 4.12 4.01 4.10 5.6M
2023-11-27 4.07 4.10 4.03 4.04 4.6M
2023-11-24 4.13 4.15 4.06 4.09 4.7M
2023-11-23 4.13 4.16 4.06 4.12 6.7M
2023-11-22 4.05 4.19 4.04 4.11 8.0M
2023-11-21 4.07 4.11 4.05 4.06 4.0M
2023-11-20 4.03 4.07 4.01 4.06 5.2M
2023-11-17 4.04 4.05 4.01 4.01 4.1M
2023-11-16 4.03 4.08 4.03 4.04 4.0M
2023-11-15 4.06 4.09 4.03 4.04 3.8M
2023-11-14 4.01 4.06 4.01 4.04 5.3M
2023-11-13 3.98 4.05 3.98 4.05 5.4M
2023-11-10 3.99 3.99 3.93 3.96 4.5M
2023-11-09 4.02 4.04 3.95 3.98 4.5M
2023-11-08 4.05 4.05 3.97 3.99 3.9M
2023-11-07 3.99 4.05 3.93 4.03 5.0M
2023-11-06 3.95 3.99 3.94 3.98 4.0M
2023-11-03 3.95 3.98 3.91 3.95 4.2M
2023-11-02 3.94 3.97 3.92 3.93 4.4M
2023-11-01 3.93 3.94 3.88 3.93 5.0M
2023-10-31 3.89 3.92 3.86 3.92 4.9M
2023-10-30 3.97 4.01 3.88 3.90 7.5M
2023-10-27 4.01 4.03 3.96 3.99 5.3M
2023-10-26 3.97 4.02 3.95 4.00 5.0M
2023-10-25 3.93 4.02 3.90 4.00 5.3M
2023-10-24 3.71 3.90 3.71 3.89 4.9M
2023-10-23 3.78 3.84 3.69 3.71 4.7M
2023-10-20 3.83 3.86 3.77 3.80 3.6M
2023-10-19 3.80 3.92 3.74 3.82 5.6M
2023-10-18 3.85 3.85 3.76 3.77 3.4M
2023-10-17 3.82 3.88 3.82 3.85 2.6M
2023-10-16 3.82 3.87 3.80 3.84 4.1M
2023-10-13 3.89 3.89 3.81 3.82 4.2M
2023-10-12 3.88 3.91 3.83 3.89 3.3M
2023-10-11 3.93 3.93 3.85 3.88 4.6M
2023-10-10 3.91 4.05 3.88 3.89 6.3M
2023-10-09 3.99 4.02 3.89 3.91 5.6M
2023-09-28 3.99 4.02 3.97 4.00 3.1M
2023-09-27 3.95 4.00 3.90 3.96 4.2M
2023-09-26 3.96 3.96 3.89 3.91 2.4M
2023-09-25 4.02 4.05 3.92 3.94 3.9M
2023-09-22 3.95 4.03 3.92 4.02 3.6M
2023-09-21 3.96 4.01 3.94 3.95 2.8M
2023-09-20 4.00 4.04 3.97 3.99 3.3M
2023-09-19 4.03 4.04 3.98 3.99 3.6M
2023-09-18 3.98 4.03 3.90 4.01 3.7M
2023-09-15 3.96 3.99 3.90 3.96 3.8M
2023-09-14 3.96 3.99 3.90 3.94 3.8M
2023-09-13 3.98 3.99 3.94 3.98 4.1M
2023-09-12 4.07 4.07 3.92 3.94 5.5M
2023-09-11 4.01 4.07 3.95 4.06 4.9M
2023-09-08 4.02 4.04 3.96 4.00 3.5M
2023-09-07 4.08 4.09 4.01 4.01 4.2M
2023-09-06 4.02 4.11 4.00 4.06 4.3M
2023-09-05 4.12 4.17 4.01 4.05 6.1M
2023-09-04 4.03 4.20 4.03 4.15 8.7M
2023-09-01 4.06 4.08 3.98 4.01 6.4M
2023-08-31 4.14 4.21 4.04 4.06 6.7M
2023-08-30 4.28 4.34 4.15 4.16 9.0M
2023-08-29 4.29 4.36 4.25 4.28 6.1M
2023-08-28 4.33 4.42 4.28 4.30 10.5M
2023-08-25 4.20 4.30 4.14 4.17 6.4M
2023-08-24 4.21 4.28 4.14 4.17 5.7M
2023-08-23 4.26 4.32 4.21 4.24 6.0M
2023-08-22 4.32 4.36 4.19 4.27 9.3M
2023-08-21 4.30 4.44 4.25 4.35 9.6M
2023-08-18 4.28 4.37 4.26 4.29 5.1M
2023-08-17 4.18 4.30 4.14 4.28 6.4M
2023-08-16 4.22 4.24 4.14 4.18 4.9M
2023-08-15 4.25 4.27 4.17 4.20 4.5M
2023-08-14 4.20 4.26 4.14 4.26 5.7M
2023-08-11 4.34 4.34 4.21 4.23 9.3M
2023-08-10 4.32 4.36 4.26 4.31 8.3M
2023-08-09 4.36 4.55 4.29 4.35 13.3M
2023-08-08 4.35 4.49 4.30 4.34 9.6M
2023-08-07 4.38 4.41 4.29 4.31 10.2M
2023-08-04 4.44 4.47 4.37 4.38 8.5M
2023-08-03 4.43 4.49 4.39 4.41 7.2M
2023-08-02 4.44 4.54 4.42 4.46 7.4M
2023-08-01 4.44 4.47 4.40 4.44 8.2M
2023-07-31 4.33 4.48 4.33 4.46 13.0M
2023-07-28 4.36 4.50 4.34 4.37 15.6M
2023-07-27 4.35 4.49 4.31 4.41 19.3M
2023-07-26 4.23 4.45 4.23 4.40 29.5M
2023-07-25 4.12 4.40 4.08 4.31 34.3M
2023-07-24 4.22 4.36 4.05 4.14 31.1M
2023-07-21 3.94 4.24 3.91 4.12 26.0M
2023-07-20 3.92 3.97 3.89 3.96 6.8M
2023-07-19 3.90 3.94 3.86 3.92 3.2M
2023-07-18 3.87 3.89 3.83 3.88 2.8M
2023-07-17 3.82 3.88 3.78 3.86 3.7M
2023-07-14 3.84 3.86 3.81 3.82 2.3M
2023-07-13 3.82 3.87 3.78 3.84 3.9M
2023-07-12 3.86 3.86 3.78 3.79 2.6M
2023-07-11 3.81 3.84 3.79 3.84 2.6M
2023-07-10 3.81 3.82 3.76 3.81 2.3M
2023-07-07 3.78 3.82 3.76 3.79 2.6M
2023-07-06 3.80 3.81 3.78 3.80 2.1M
2023-07-05 3.80 3.82 3.76 3.80 2.6M
2023-07-04 3.82 3.85 3.78 3.79 3.5M
2023-07-03 3.75 3.84 3.75 3.82 4.2M
2023-06-30 3.71 3.76 3.68 3.75 3.6M
2023-06-29 3.66 3.70 3.60 3.68 3.0M
2023-06-28 3.60 3.66 3.54 3.64 3.1M
2023-06-27 3.49 3.61 3.45 3.61 4.3M
2023-06-26 3.55 3.60 3.46 3.50 3.9M
2023-06-21 3.59 3.62 3.55 3.55 3.3M
2023-06-20 3.66 3.66 3.58 3.58 2.9M
2023-06-19 3.73 3.75 3.64 3.65 3.7M
2023-06-16 3.68 3.74 3.68 3.73 3.3M
2023-06-15 3.70 3.71 3.67 3.69 3.0M
2023-06-14 3.72 3.72 3.67 3.70 2.7M
2023-06-13 3.71 3.75 3.69 3.70 3.5M
2023-06-12 3.73 3.76 3.67 3.72 3.5M
2023-06-09 3.81 3.84 3.73 3.74 4.7M
2023-06-08 3.77 3.89 3.74 3.84 5.5M
2023-06-07 3.73 3.77 3.71 3.77 2.3M
2023-06-06 3.80 3.80 3.72 3.73 2.8M
2023-06-05 3.78 3.83 3.74 3.81 4.2M
2023-06-02 3.76 3.78 3.72 3.78 3.5M
2023-06-01 3.74 3.79 3.69 3.75 3.6M
2023-05-31 3.81 3.81 3.73 3.74 2.8M
2023-05-30 3.74 3.83 3.73 3.79 2.9M
2023-05-29 3.83 3.83 3.74 3.75 3.0M
2023-05-26 3.77 3.83 3.75 3.82 3.1M
2023-05-25 3.81 3.82 3.75 3.80 4.3M
2023-05-24 3.82 3.82 3.75 3.79 3.4M
2023-05-23 3.90 3.90 3.79 3.81 3.2M
2023-05-22 3.85 3.91 3.85 3.88 3.7M
2023-05-19 3.89 3.91 3.83 3.86 3.8M
2023-05-18 3.93 3.94 3.88 3.91 2.8M
2023-05-17 3.86 3.92 3.83 3.92 3.4M
2023-05-16 3.90 3.92 3.84 3.86 3.5M
2023-05-15 3.90 3.92 3.87 3.92 3.6M
2023-05-12 3.95 3.96 3.89 3.90 3.3M
2023-05-11 3.92 3.96 3.88 3.94 3.2M
2023-05-10 3.85 3.93 3.85 3.90 4.5M
2023-05-09 3.90 3.95 3.86 3.87 5.3M
2023-05-08 3.95 3.98 3.90 3.92 6.3M
2023-05-05 3.92 3.98 3.89 3.94 7.8M
2023-05-04 3.72 3.91 3.72 3.90 10.1M
2023-04-28 3.66 3.81 3.66 3.78 6.6M
2023-04-27 3.64 3.73 3.62 3.69 6.3M
2023-04-26 3.56 3.67 3.54 3.64 4.6M
2023-04-25 3.62 3.62 3.54 3.58 5.4M
2023-04-24 3.53 3.63 3.47 3.61 5.4M
2023-04-21 3.65 3.66 3.53 3.53 5.7M
2023-04-20 3.66 3.67 3.60 3.64 4.8M
2023-04-19 3.69 3.69 3.65 3.67 4.4M
2023-04-18 3.72 3.73 3.66 3.69 8.1M
2023-04-17 3.69 3.78 3.68 3.71 8.5M
2023-04-14 3.72 3.75 3.69 3.70 4.8M
2023-04-13 3.72 3.76 3.70 3.73 5.1M
2023-04-12 3.74 3.76 3.69 3.74 6.7M
2023-04-11 3.69 3.71 3.63 3.69 7.0M
2023-04-10 3.82 3.83 3.66 3.68 9.7M
2023-04-07 3.81 3.83 3.75 3.82 5.6M
2023-04-06 3.89 3.89 3.78 3.81 7.0M
2023-04-04 3.96 3.96 3.86 3.89 8.1M
2023-04-03 3.98 4.00 3.92 3.96 6.6M
2023-03-31 4.00 4.02 3.96 3.99 4.5M
2023-03-30 4.08 4.09 3.96 4.00 6.3M
2023-03-29 4.11 4.13 4.05 4.08 4.9M
2023-03-28 4.24 4.24 4.12 4.12 4.7M
2023-03-27 4.25 4.31 4.14 4.21 5.8M
2023-03-24 4.32 4.32 4.24 4.27 5.7M
2023-03-23 4.39 4.39 4.29 4.31 6.2M
2023-03-22 4.37 4.41 4.32 4.40 6.0M
2023-03-21 4.38 4.38 4.30 4.34 4.1M
2023-03-20 4.39 4.49 4.32 4.34 6.9M
2023-03-17 4.40 4.46 4.34 4.40 6.6M
2023-03-16 4.49 4.50 4.35 4.35 6.0M
2023-03-15 4.48 4.53 4.37 4.48 8.8M
2023-03-14 4.54 4.57 4.40 4.44 9.9M
2023-03-13 4.57 4.72 4.45 4.49 18.7M
2023-03-10 4.60 4.67 4.54 4.60 12.0M
2023-03-09 4.54 4.60 4.46 4.57 8.0M
2023-03-08 4.43 4.53 4.43 4.53 8.0M
2023-03-07 4.49 4.54 4.41 4.43 8.4M
2023-03-06 4.49 4.50 4.40 4.47 8.4M
2023-03-03 4.32 4.50 4.32 4.46 11.5M
2023-03-02 4.35 4.38 4.31 4.33 10.5M
2023-03-01 4.20 4.41 4.15 4.33 13.8M
2023-02-28 4.12 4.16 4.08 4.14 4.2M
2023-02-27 4.16 4.16 4.07 4.09 3.8M
2023-02-24 4.17 4.18 4.10 4.15 3.8M
2023-02-23 4.19 4.21 4.14 4.17 4.2M
2023-02-22 4.23 4.24 4.17 4.19 3.7M
2023-02-21 4.22 4.29 4.19 4.23 5.9M
2023-02-20 4.18 4.23 4.14 4.17 4.1M
2023-02-17 4.18 4.28 4.17 4.19 5.1M
2023-02-16 4.28 4.33 4.15 4.19 7.0M
2023-02-15 4.31 4.32 4.24 4.26 4.1M
2023-02-14 4.34 4.34 4.27 4.28 3.3M
2023-02-13 4.34 4.39 4.29 4.31 3.7M
2023-02-10 4.32 4.36 4.30 4.34 3.5M
2023-02-09 4.31 4.33 4.28 4.31 4.6M
2023-02-08 4.34 4.37 4.27 4.29 5.3M
2023-02-07 4.40 4.40 4.31 4.34 4.6M
2023-02-06 4.35 4.41 4.31 4.37 5.0M
2023-02-03 4.33 4.36 4.28 4.35 6.2M
2023-02-02 4.41 4.43 4.31 4.33 7.2M
2023-02-01 4.23 4.41 4.20 4.41 13.1M
2023-01-31 4.14 4.24 4.10 4.24 9.6M
2023-01-30 4.08 4.14 4.04 4.13 6.5M
2023-01-20 3.99 4.03 3.98 4.02 2.8M
2023-01-19 3.97 3.99 3.93 3.99 3.4M
2023-01-18 3.93 3.98 3.91 3.97 3.1M
2023-01-17 3.98 4.00 3.91 3.93 3.5M
2023-01-16 3.91 3.98 3.91 3.98 4.6M
2023-01-13 3.92 3.95 3.89 3.91 3.2M
2023-01-12 3.93 3.97 3.88 3.92 3.8M
2023-01-11 4.02 4.03 3.93 3.93 4.3M
2023-01-10 4.10 4.10 4.00 4.01 5.4M
2023-01-09 4.10 4.13 4.06 4.08 3.8M
2023-01-06 4.17 4.17 4.07 4.10 5.3M
2023-01-05 4.23 4.23 4.12 4.17 7.4M
2023-01-04 4.08 4.28 4.08 4.22 10.3M
2023-01-03 4.06 4.13 4.06 4.10 5.9M