Inesa Intelligent Tech Inc A (600602)

600602
🏛️ 중국 →
20.40
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 11.30 11.61 11.27 11.57 15.6M
2023-12-28 11.19 11.35 10.98 11.28 16.1M
2023-12-27 11.01 11.28 11.01 11.19 12.8M
2023-12-26 11.21 11.23 10.83 10.97 16.0M
2023-12-25 11.49 11.62 11.12 11.20 19.7M
2023-12-22 11.81 11.91 11.48 11.52 17.3M
2023-12-21 11.40 12.05 11.38 11.87 18.4M
2023-12-20 12.46 12.53 11.67 11.70 25.9M
2023-12-19 12.51 12.64 12.37 12.46 12.5M
2023-12-18 12.69 12.92 12.51 12.56 13.2M
2023-12-15 12.90 12.90 12.55 12.66 13.7M
2023-12-14 12.98 13.12 12.78 12.81 15.6M
2023-12-13 13.00 13.19 12.84 12.86 21.3M
2023-12-12 13.08 13.15 12.95 13.04 18.6M
2023-12-11 12.88 13.09 12.62 13.05 22.3M
2023-12-08 13.01 13.16 12.84 12.96 32.4M
2023-12-07 12.44 12.86 12.41 12.79 24.1M
2023-12-06 12.54 12.67 12.41 12.43 18.1M
2023-12-05 13.03 13.03 12.61 12.61 23.3M
2023-12-04 12.76 13.20 12.76 13.03 34.6M
2023-12-01 12.48 12.83 12.40 12.73 20.2M
2023-11-30 12.69 12.72 12.38 12.50 18.8M
2023-11-29 12.76 12.76 12.37 12.66 23.6M
2023-11-28 13.00 13.14 12.66 12.78 39.9M
2023-11-27 12.80 13.35 12.76 13.20 40.2M
2023-11-24 13.23 13.27 12.71 12.97 30.0M
2023-11-23 13.10 13.33 12.70 13.16 29.3M
2023-11-22 13.08 13.75 13.08 13.24 43.1M
2023-11-21 13.50 13.52 13.06 13.15 38.1M
2023-11-20 13.30 13.61 13.17 13.50 39.4M
2023-11-17 13.27 13.46 13.06 13.22 37.3M
2023-11-16 13.28 13.78 13.11 13.43 47.3M
2023-11-15 13.65 13.70 13.26 13.31 40.1M
2023-11-14 13.47 13.68 13.19 13.48 53.7M
2023-11-13 12.87 13.50 12.76 13.24 56.6M
2023-11-10 13.10 13.10 12.58 12.70 37.9M
2023-11-09 13.33 13.50 13.05 13.17 44.9M
2023-11-08 13.30 13.36 12.99 13.08 49.6M
2023-11-07 12.65 13.16 12.52 13.10 57.4M
2023-11-06 12.34 12.66 12.29 12.61 32.9M
2023-11-03 12.12 12.35 12.10 12.22 18.5M
2023-11-02 12.43 12.53 12.07 12.09 20.3M
2023-11-01 12.59 12.68 12.38 12.40 17.0M
2023-10-31 12.85 12.87 12.41 12.56 31.0M
2023-10-30 12.75 13.13 12.70 12.97 35.8M
2023-10-27 12.72 12.72 12.38 12.60 31.7M
2023-10-26 12.87 12.95 12.50 12.80 36.3M
2023-10-25 12.43 13.24 12.38 12.88 54.3M
2023-10-24 12.61 12.71 12.19 12.38 40.6M
2023-10-23 12.38 12.75 12.04 12.47 34.9M
2023-10-20 12.52 12.86 12.36 12.38 36.3M
2023-10-19 12.88 13.24 12.61 12.65 54.7M
2023-10-18 13.85 13.88 12.88 12.88 72.6M
2023-10-17 14.75 14.85 14.00 14.31 37.2M
2023-10-16 14.49 14.97 14.32 14.75 46.3M
2023-10-13 14.80 14.80 14.29 14.39 40.9M
2023-10-12 14.92 15.04 14.65 14.85 40.3M
2023-10-11 15.41 15.43 14.56 14.82 74.6M
2023-10-10 15.90 16.20 15.42 15.46 78.2M
2023-10-09 14.90 15.49 14.55 15.44 61.7M
2023-09-28 14.61 15.15 14.43 14.90 63.4M
2023-09-27 14.02 15.29 13.99 14.94 95.1M
2023-09-26 13.45 14.57 13.45 14.02 66.6M
2023-09-25 13.88 13.88 13.35 13.50 39.4M
2023-09-22 13.35 13.97 13.25 13.88 46.8M
2023-09-21 13.25 13.66 13.09 13.35 22.7M
2023-09-20 13.37 13.85 13.37 13.46 34.2M
2023-09-19 13.60 13.64 13.32 13.37 22.9M
2023-09-18 13.60 13.88 13.34 13.65 35.9M
2023-09-15 13.70 13.93 13.39 13.60 35.6M
2023-09-14 13.84 14.03 13.64 13.73 27.4M
2023-09-13 14.35 14.37 13.75 13.91 44.1M
2023-09-12 15.00 15.14 14.36 14.37 73.1M
2023-09-11 14.18 15.18 14.11 15.00 101.6M
2023-09-08 14.21 14.38 13.59 13.80 61.6M
2023-09-07 14.65 14.93 14.40 14.41 42.5M
2023-09-06 14.65 14.86 14.31 14.72 42.5M
2023-09-05 15.63 15.63 14.80 14.92 65.6M
2023-09-04 15.62 15.81 15.21 15.75 57.7M
2023-09-01 15.88 16.18 15.37 15.74 66.3M
2023-08-31 16.01 16.06 15.55 15.73 71.8M
2023-08-30 15.73 16.61 15.42 16.39 108.8M
2023-08-29 14.79 16.05 14.79 15.81 97.3M
2023-08-28 15.32 15.55 14.66 14.79 99.4M
2023-08-25 14.76 15.21 14.28 14.40 94.4M
2023-08-24 16.71 17.11 15.10 15.30 144.8M
2023-08-23 16.81 17.65 16.46 16.72 153.7M
2023-08-22 16.02 17.08 15.68 17.08 171.6M
2023-08-21 15.45 16.12 15.23 15.53 122.6M
2023-08-18 16.19 16.27 15.37 15.39 148.9M
2023-08-17 14.30 16.12 14.18 16.12 207.7M
2023-08-16 14.30 15.09 13.66 14.65 165.5M
2023-08-15 13.91 14.08 13.46 13.72 57.8M
2023-08-14 12.74 13.94 12.70 13.94 63.5M
2023-08-11 13.33 13.62 13.00 13.05 47.8M
2023-08-10 12.90 13.78 12.84 13.40 64.7M
2023-08-09 13.83 14.00 12.97 13.00 61.1M
2023-08-08 14.18 14.48 13.80 13.90 63.7M
2023-08-07 13.55 14.68 13.53 13.92 116.8M
2023-08-04 12.77 13.55 12.72 13.45 74.4M
2023-08-03 12.83 13.20 12.71 12.85 42.6M
2023-08-02 12.84 13.07 12.70 12.97 48.9M
2023-08-01 13.23 13.35 12.49 12.95 60.8M
2023-07-31 13.10 13.58 12.75 13.23 69.0M
2023-07-28 13.33 13.67 13.04 13.10 63.4M
2023-07-27 14.25 14.33 13.46 13.59 74.5M
2023-07-26 14.91 15.10 14.20 14.27 104.4M
2023-07-25 15.66 15.66 14.71 14.90 148.6M
2023-07-24 13.42 14.76 13.42 14.76 86.6M
2023-07-21 13.26 13.89 12.98 13.42 59.7M
2023-07-20 14.19 14.19 13.17 13.30 56.6M
2023-07-19 14.49 14.49 13.75 13.92 56.9M
2023-07-18 14.89 14.89 14.11 14.19 71.3M
2023-07-17 13.95 15.22 13.95 14.75 137.7M
2023-07-14 13.00 14.18 13.00 13.84 105.8M
2023-07-13 12.80 12.96 12.34 12.89 63.4M
2023-07-12 13.49 13.60 12.64 12.68 67.6M
2023-07-11 13.86 13.90 13.43 13.49 43.1M
2023-07-10 14.03 14.10 13.60 13.80 42.1M
2023-07-07 14.19 14.29 13.20 13.99 89.0M
2023-07-06 14.51 15.08 14.35 14.43 67.7M
2023-07-05 15.37 15.50 14.49 14.65 100.2M
2023-07-04 14.55 15.31 14.27 15.13 80.1M
2023-07-03 15.00 15.10 13.74 14.53 99.8M
2023-06-30 14.60 15.33 13.30 15.06 130.7M
2023-06-29 14.03 14.80 13.79 14.40 124.5M
2023-06-28 15.10 15.43 14.23 14.23 39.1M
2023-06-27 15.08 16.31 14.90 15.81 101.3M
2023-06-26 15.60 16.03 14.50 14.99 111.3M
2023-06-21 16.80 17.24 15.51 15.81 147.8M
2023-06-20 16.06 17.79 15.73 17.16 188.4M
2023-06-19 17.26 17.26 15.47 16.38 216.2M
2023-06-16 13.97 15.69 13.73 15.69 68.9M
2023-06-15 13.19 14.60 13.17 14.26 121.7M
2023-06-14 12.86 13.66 12.81 13.48 127.2M
2023-06-13 12.96 13.93 12.48 13.06 153.4M
2023-06-12 11.64 12.71 11.55 12.71 117.2M
2023-06-09 10.40 11.55 10.36 11.55 95.3M
2023-06-08 10.36 10.87 10.33 10.50 55.3M
2023-06-07 10.13 10.48 10.12 10.32 32.7M
2023-06-06 10.24 10.54 10.08 10.13 38.0M
2023-06-05 10.13 10.30 10.04 10.25 28.2M
2023-06-02 9.90 10.24 9.84 10.10 33.0M
2023-06-01 9.87 9.94 9.70 9.87 27.7M
2023-05-31 9.50 9.95 9.49 9.93 34.9M
2023-05-30 9.36 9.52 9.10 9.50 20.7M
2023-05-29 9.19 9.45 9.14 9.36 24.0M
2023-05-26 9.05 9.17 8.93 9.14 16.4M
2023-05-25 9.05 9.21 8.85 9.02 15.5M
2023-05-24 9.17 9.23 9.03 9.07 13.5M
2023-05-23 9.37 9.37 9.11 9.17 13.7M
2023-05-22 9.42 9.48 9.25 9.30 13.0M
2023-05-19 9.50 9.58 9.37 9.45 14.5M
2023-05-18 9.50 9.61 9.38 9.55 19.9M
2023-05-17 9.36 9.52 9.28 9.46 13.5M
2023-05-16 9.81 9.87 9.34 9.39 23.1M
2023-05-15 9.79 9.86 9.59 9.80 13.7M
2023-05-12 9.98 10.05 9.79 9.80 13.7M
2023-05-11 10.17 10.26 9.92 9.98 17.4M
2023-05-10 10.07 10.24 9.95 10.12 23.9M
2023-05-09 10.25 10.53 10.14 10.15 31.8M
2023-05-08 9.87 10.45 9.73 10.32 40.1M
2023-05-05 9.71 10.05 9.55 9.94 36.8M
2023-05-04 9.88 9.98 9.40 9.69 32.9M
2023-04-28 9.71 10.05 9.71 9.93 22.7M
2023-04-27 9.62 9.97 9.62 9.74 23.2M
2023-04-26 10.04 10.23 9.61 9.70 39.7M
2023-04-25 10.25 10.40 10.02 10.16 32.6M
2023-04-24 10.39 10.61 10.20 10.28 35.6M
2023-04-21 11.37 11.41 10.48 10.48 64.3M
2023-04-20 11.40 12.11 11.36 11.64 69.3M
2023-04-19 11.06 11.41 10.98 11.03 36.5M
2023-04-18 11.27 11.30 10.72 11.10 40.7M
2023-04-17 11.50 11.50 11.17 11.27 30.2M
2023-04-14 11.72 12.07 11.46 11.61 37.0M
2023-04-13 12.10 12.20 11.52 11.68 54.1M
2023-04-12 11.69 12.40 11.62 12.14 68.1M
2023-04-11 11.34 12.05 11.20 11.70 53.9M
2023-04-10 11.84 12.18 11.27 11.35 50.5M
2023-04-07 11.90 11.98 11.36 11.69 49.1M
2023-04-06 11.50 12.20 11.23 11.90 67.1M
2023-04-04 11.60 12.06 11.42 11.75 70.5M
2023-04-03 11.15 11.58 10.91 11.52 59.8M
2023-03-31 11.04 11.34 10.82 11.24 40.7M
2023-03-30 11.19 11.40 11.02 11.12 45.7M
2023-03-29 12.00 12.06 10.97 11.31 82.9M
2023-03-28 12.18 12.36 11.65 12.13 57.3M
2023-03-27 12.80 12.96 12.01 12.31 68.0M
2023-03-24 12.71 13.04 12.41 12.79 52.3M
2023-03-23 12.61 12.93 12.35 12.85 60.4M
2023-03-22 11.95 13.05 11.87 12.80 76.6M
2023-03-21 12.00 12.23 11.64 11.95 46.1M
2023-03-20 12.69 12.98 11.91 11.98 64.6M
2023-03-17 12.20 12.75 12.04 12.58 63.4M
2023-03-16 12.05 12.35 11.75 11.98 42.6M
2023-03-15 12.43 12.49 12.02 12.20 42.5M
2023-03-14 12.07 12.82 11.90 12.49 82.1M
2023-03-13 11.43 12.23 11.16 12.17 73.9M
2023-03-10 11.06 11.86 11.02 11.39 56.5M
2023-03-09 11.65 11.79 11.11 11.32 60.9M
2023-03-08 11.45 12.06 11.45 11.85 69.5M
2023-03-07 11.74 12.24 11.31 11.52 80.3M
2023-03-06 11.67 11.74 11.23 11.44 49.7M
2023-03-03 11.70 12.05 11.37 11.63 72.8M
2023-03-02 11.70 12.28 11.63 11.82 94.4M
2023-03-01 10.90 12.07 10.71 11.91 147.0M
2023-02-28 10.90 11.29 10.57 10.97 107.5M
2023-02-27 10.69 11.11 10.44 10.56 76.5M
2023-02-24 10.87 11.14 10.29 11.03 124.9M
2023-02-23 10.90 11.50 10.50 10.87 157.7M
2023-02-22 10.30 10.84 10.20 10.84 68.1M
2023-02-21 9.69 10.51 9.69 9.85 80.0M
2023-02-20 9.18 9.77 9.15 9.55 40.3M
2023-02-17 9.98 10.10 9.10 9.18 59.6M
2023-02-16 10.16 10.53 9.83 9.94 71.7M
2023-02-15 9.65 10.30 9.56 10.16 60.3M
2023-02-14 9.85 10.34 9.63 9.65 42.9M
2023-02-13 9.46 9.84 9.40 9.82 37.4M
2023-02-10 9.75 9.76 9.40 9.48 31.4M
2023-02-09 9.59 9.81 9.31 9.75 36.9M
2023-02-08 9.83 9.86 9.53 9.68 31.7M
2023-02-07 10.20 10.20 9.61 9.85 62.8M
2023-02-06 9.73 10.35 9.66 10.23 77.8M
2023-02-03 9.45 9.82 9.27 9.76 47.7M
2023-02-02 9.69 9.97 9.45 9.45 42.3M
2023-02-01 9.16 9.93 9.16 9.79 55.4M
2023-01-31 9.66 9.67 9.14 9.15 42.9M
2023-01-30 9.58 10.04 9.55 9.66 60.0M
2023-01-20 8.99 9.49 8.92 9.13 37.2M
2023-01-19 8.80 9.14 8.77 9.03 28.4M
2023-01-18 8.51 9.02 8.38 8.84 31.0M
2023-01-17 8.64 8.78 8.38 8.43 20.8M
2023-01-16 8.57 8.87 8.57 8.68 19.6M
2023-01-13 8.66 8.75 8.47 8.57 19.5M
2023-01-12 8.55 8.78 8.51 8.61 28.2M
2023-01-11 9.12 9.15 8.55 8.58 43.8M
2023-01-10 8.96 9.22 8.84 9.03 29.1M
2023-01-09 8.95 9.22 8.90 8.96 28.2M
2023-01-06 9.01 9.21 8.92 8.99 38.0M
2023-01-05 9.46 9.47 9.06 9.14 42.2M
2023-01-04 9.54 9.83 9.20 9.37 65.5M
2023-01-03 8.69 9.48 8.57 9.35 66.8M