Jiang Su Wujin Stainless Steel Pipe Group Co Ltd (603878)

603878
🏛️ 중국 →
9.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 7.82 7.94 7.79 7.89 2,735.3K
09:35 7.88 7.92 7.84 7.85 1,337.1K
09:40 7.85 7.89 7.83 7.86 723.2K
09:45 7.86 7.89 7.85 7.88 528.3K
09:50 7.87 7.93 7.86 7.88 1,191.8K
09:55 7.87 7.88 7.83 7.85 962.0K
10:00 7.87 7.93 7.84 7.90 1,212.7K
10:05 7.90 7.91 7.85 7.87 1,081.9K
10:10 7.87 7.90 7.85 7.86 575.0K
10:15 7.85 7.86 7.75 7.75 1,255.2K
10:20 7.76 7.79 7.74 7.75 783.3K
10:25 7.74 7.74 7.63 7.70 2,049.0K
10:30 7.70 7.81 7.69 7.79 858.7K
10:35 7.79 7.85 7.79 7.85 464.2K
10:40 7.83 7.83 7.78 7.82 486.8K
10:45 7.82 7.85 7.82 7.84 326.2K
10:50 7.84 7.86 7.83 7.85 240.9K
10:55 7.85 7.97 7.85 7.97 797.2K
11:00 7.97 7.98 7.87 7.89 837.3K
11:05 7.89 7.92 7.82 7.84 446.3K
11:10 7.85 7.87 7.84 7.86 129.3K
11:15 7.86 7.89 7.86 7.89 118.3K
11:20 7.89 7.89 7.83 7.86 227.5K
11:25 7.85 7.87 7.81 7.83 468.2K
13:00 7.82 7.84 7.77 7.77 585.6K
13:05 7.78 7.84 7.77 7.83 295.4K
13:10 7.83 7.89 7.83 7.88 371.2K
13:15 7.88 7.88 7.84 7.85 243.7K
13:20 7.85 7.89 7.83 7.87 536.9K
13:25 7.89 7.95 7.89 7.94 599.8K
13:30 7.94 7.97 7.91 7.95 467.1K
13:35 7.95 7.95 7.89 7.89 194.7K
13:40 7.89 7.90 7.87 7.87 205.4K
13:45 7.87 7.90 7.84 7.86 580.5K
13:50 7.84 7.87 7.84 7.86 122.4K
13:55 7.86 7.88 7.86 7.88 65.5K
14:00 7.87 7.89 7.85 7.86 394.5K
14:05 7.86 7.86 7.84 7.84 185.2K
14:10 7.85 7.86 7.82 7.85 343.2K
14:15 7.85 7.87 7.85 7.86 95.5K
14:20 7.86 7.90 7.86 7.90 259.7K
14:25 7.90 7.95 7.89 7.95 681.6K
14:30 7.94 7.95 7.92 7.95 358.2K
14:35 7.95 8.00 7.94 7.97 982.8K
14:40 7.98 7.98 7.90 7.93 525.0K
14:45 7.93 7.96 7.93 7.95 312.3K
14:50 7.96 8.02 7.96 7.99 1,907.6K
14:55 7.99 8.01 7.97 8.00 716.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 8.78 9.77 8.75 9.00 90.1M
2025-09-25 8.10 8.88 8.07 8.88 62.9M
2025-09-24 7.96 8.19 7.82 8.07 35.4M
2025-09-23 7.81 8.02 7.61 8.02 31.6M
2025-09-22 7.49 8.10 7.25 7.83 45.5M
2025-09-19 7.25 7.95 7.25 7.89 53.8M
2025-09-18 7.16 7.50 6.90 7.23 35.1M
2025-09-17 7.12 7.29 6.98 7.12 27.0M
2025-09-16 7.19 7.19 6.91 7.12 26.8M
2025-09-15 6.86 7.42 6.71 7.17 43.6M
2025-09-12 7.02 7.10 6.75 6.88 43.6M
2025-09-11 6.55 7.20 6.55 7.05 68.4M
2025-09-10 6.28 6.63 6.13 6.55 74.1M
2025-09-09 5.80 6.37 5.77 6.37 71.1M
2025-09-08 5.68 5.80 5.67 5.79 14.4M
2025-09-05 5.64 5.70 5.62 5.68 11.3M
2025-09-04 5.53 5.69 5.50 5.63 14.0M
2025-09-03 5.58 5.62 5.51 5.53 7.3M
2025-09-02 5.55 5.58 5.49 5.58 11.3M
2025-09-01 5.51 5.57 5.47 5.56 8.9M
2025-08-29 5.52 5.57 5.48 5.51 9.8M
2025-08-28 5.57 5.59 5.40 5.54 16.9M
2025-08-27 5.82 5.83 5.57 5.59 31.0M
2025-08-26 5.69 5.92 5.67 5.84 26.1M
2025-08-25 5.63 5.80 5.61 5.71 17.6M
2025-08-22 5.65 5.67 5.58 5.63 9.0M
2025-08-21 5.63 5.67 5.61 5.65 9.4M
2025-08-20 5.60 5.64 5.57 5.63 7.0M
2025-08-19 5.60 5.63 5.58 5.61 6.3M
2025-08-18 5.62 5.69 5.57 5.60 11.6M
2025-08-15 5.52 5.63 5.51 5.61 7.8M
2025-08-14 5.69 5.71 5.53 5.54 12.2M
2025-08-13 5.76 5.76 5.67 5.69 10.3M
2025-08-12 5.83 5.83 5.72 5.74 13.6M
2025-08-11 5.82 5.85 5.77 5.83 9.4M
2025-08-08 5.83 5.85 5.76 5.82 7.2M
2025-08-07 5.81 5.87 5.76 5.85 11.8M
2025-08-06 5.72 5.83 5.71 5.78 11.8M
2025-08-05 5.74 5.79 5.70 5.72 8.8M
2025-08-04 5.69 5.74 5.64 5.73 7.2M
2025-08-01 5.65 5.71 5.63 5.70 6.9M
2025-07-31 5.85 5.85 5.63 5.65 14.8M
2025-07-30 5.78 5.93 5.78 5.85 21.8M
2025-07-29 5.73 5.77 5.65 5.77 11.6M
2025-07-28 5.78 5.78 5.68 5.73 10.7M
2025-07-25 5.76 5.82 5.70 5.78 13.4M
2025-07-24 5.68 5.78 5.61 5.76 14.6M
2025-07-23 5.78 5.88 5.69 5.70 22.4M
2025-07-22 5.63 5.78 5.58 5.74 19.4M
2025-07-21 5.51 5.65 5.51 5.64 20.6M
2025-07-18 5.47 5.52 5.46 5.48 7.0M
2025-07-17 5.47 5.51 5.45 5.46 9.9M
2025-07-16 5.48 5.49 5.43 5.48 9.8M
2025-07-15 5.58 5.58 5.44 5.48 18.1M
2025-07-14 5.59 5.65 5.57 5.58 14.1M
2025-07-11 5.55 5.66 5.53 5.63 26.8M
2025-07-10 5.50 5.56 5.50 5.54 9.5M
2025-07-09 5.60 5.64 5.50 5.51 14.9M
2025-07-08 5.50 5.60 5.47 5.58 17.8M
2025-07-07 5.49 5.53 5.44 5.51 18.9M
2025-07-04 5.60 5.71 5.51 5.52 32.9M
2025-07-03 5.69 5.79 5.55 5.63 51.6M
2025-07-02 5.44 5.98 5.42 5.88 60.0M
2025-07-01 5.47 5.48 5.37 5.44 6.4M
2025-06-30 5.46 5.49 5.41 5.42 8.0M
2025-06-27 5.36 5.57 5.33 5.42 15.0M
2025-06-26 5.38 5.40 5.30 5.32 5.5M
2025-06-25 5.29 5.39 5.29 5.38 9.0M
2025-06-24 5.20 5.30 5.17 5.29 5.8M
2025-06-23 5.09 5.22 5.09 5.18 5.8M
2025-06-20 5.10 5.16 5.06 5.14 5.3M
2025-06-19 5.28 5.30 5.15 5.17 7.5M
2025-06-18 5.35 5.36 5.26 5.29 5.6M
2025-06-17 5.36 5.37 5.32 5.35 4.0M
2025-06-16 5.39 5.40 5.33 5.34 4.1M
2025-06-13 5.42 5.45 5.34 5.34 6.0M
2025-06-12 5.46 5.49 5.41 5.43 4.5M
2025-06-11 5.43 5.51 5.39 5.47 6.6M
2025-06-10 5.47 5.47 5.35 5.41 7.2M
2025-06-09 5.34 5.43 5.31 5.42 7.1M
2025-06-06 5.35 5.35 5.28 5.32 4.0M
2025-06-05 5.35 5.37 5.30 5.30 3.9M
2025-06-04 5.26 5.35 5.26 5.34 5.7M
2025-06-03 5.27 5.30 5.23 5.27 4.3M
2025-05-30 5.34 5.35 5.27 5.30 5.0M
2025-05-29 5.28 5.35 5.27 5.32 5.6M
2025-05-28 5.32 5.34 5.25 5.28 5.3M
2025-05-27 5.25 5.32 5.24 5.32 4.0M
2025-05-26 5.22 5.33 5.21 5.26 5.7M
2025-05-23 5.27 5.34 5.22 5.22 5.0M
2025-05-22 5.36 5.38 5.26 5.28 4.5M
2025-05-21 5.38 5.40 5.35 5.36 4.2M
2025-05-20 5.36 5.40 5.32 5.38 5.0M
2025-05-19 5.31 5.36 5.29 5.36 5.8M
2025-05-16 5.30 5.35 5.29 5.30 3.9M
2025-05-15 5.34 5.35 5.29 5.30 3.9M
2025-05-14 5.36 5.36 5.29 5.35 5.3M
2025-05-13 5.38 5.40 5.33 5.34 5.1M
2025-05-12 5.35 5.35 5.27 5.33 4.9M
2025-05-09 5.36 5.36 5.28 5.31 3.5M
2025-05-08 5.31 5.35 5.26 5.33 5.4M
2025-05-07 5.25 5.31 5.24 5.30 6.5M
2025-05-06 5.17 5.23 5.13 5.21 5.9M
2025-04-30 5.14 5.17 5.10 5.11 5.1M
2025-04-29 5.11 5.19 5.09 5.14 6.1M
2025-04-28 5.20 5.21 5.06 5.13 9.9M
2025-04-25 5.26 5.32 5.24 5.29 4.2M
2025-04-24 5.26 5.35 5.25 5.26 6.9M
2025-04-23 5.28 5.29 5.24 5.25 3.7M
2025-04-22 5.23 5.29 5.20 5.26 4.3M
2025-04-21 5.22 5.25 5.17 5.23 3.4M
2025-04-18 5.18 5.24 5.14 5.21 3.9M
2025-04-17 5.12 5.23 5.12 5.20 4.2M
2025-04-16 5.23 5.23 5.09 5.18 5.2M
2025-04-15 5.28 5.28 5.19 5.23 4.7M
2025-04-14 5.21 5.30 5.21 5.26 5.0M
2025-04-11 5.20 5.23 5.16 5.17 7.6M
2025-04-10 5.26 5.39 5.23 5.24 8.9M
2025-04-09 5.11 5.24 4.84 5.20 8.4M
2025-04-08 5.14 5.21 5.05 5.12 7.5M
2025-04-07 5.43 5.43 5.08 5.08 14.4M
2025-04-03 5.57 5.65 5.55 5.64 5.2M
2025-04-02 5.63 5.75 5.59 5.60 6.9M
2025-04-01 5.51 5.67 5.51 5.63 8.3M
2025-03-31 5.60 5.60 5.38 5.52 11.2M
2025-03-28 5.68 5.72 5.60 5.61 11.5M
2025-03-27 5.84 5.87 5.68 5.71 11.1M
2025-03-26 5.93 5.96 5.80 5.84 15.4M
2025-03-25 5.85 6.12 5.85 5.97 18.2M
2025-03-24 6.10 6.28 5.85 6.00 27.0M
2025-03-21 5.76 6.00 5.75 5.85 14.7M
2025-03-20 5.70 5.82 5.70 5.76 8.6M
2025-03-19 5.76 5.77 5.70 5.72 4.7M
2025-03-18 5.74 5.78 5.68 5.76 8.1M
2025-03-17 5.69 5.82 5.67 5.75 10.2M
2025-03-14 5.66 5.69 5.59 5.68 8.1M
2025-03-13 5.67 5.70 5.61 5.68 9.9M
2025-03-12 5.74 5.77 5.67 5.68 8.1M
2025-03-11 5.74 5.81 5.61 5.75 14.2M
2025-03-10 5.54 5.76 5.52 5.70 17.0M
2025-03-07 5.49 5.55 5.48 5.51 7.2M
2025-03-06 5.52 5.53 5.43 5.49 6.9M
2025-03-05 5.49 5.53 5.39 5.52 8.5M
2025-03-04 5.43 5.52 5.38 5.48 5.3M
2025-03-03 5.37 5.50 5.37 5.45 7.5M
2025-02-28 5.47 5.50 5.36 5.36 8.1M
2025-02-27 5.59 5.61 5.43 5.49 11.0M
2025-02-26 5.33 5.63 5.33 5.60 18.7M
2025-02-25 5.35 5.37 5.31 5.32 5.5M
2025-02-24 5.32 5.41 5.31 5.37 7.1M
2025-02-21 5.37 5.37 5.27 5.31 5.8M
2025-02-20 5.28 5.36 5.26 5.35 6.0M
2025-02-19 5.25 5.30 5.24 5.28 6.4M
2025-02-18 5.39 5.40 5.27 5.28 6.8M
2025-02-17 5.34 5.40 5.31 5.38 6.0M
2025-02-14 5.43 5.44 5.30 5.33 10.5M
2025-02-13 5.42 5.48 5.42 5.43 6.6M
2025-02-12 5.44 5.47 5.40 5.43 5.8M
2025-02-11 5.48 5.50 5.39 5.44 7.4M
2025-02-10 5.47 5.53 5.40 5.50 10.2M
2025-02-07 5.33 5.53 5.32 5.48 11.8M
2025-02-06 5.30 5.35 5.24 5.35 8.2M
2025-02-05 5.37 5.42 5.29 5.32 6.5M
2025-01-27 5.35 5.52 5.30 5.36 9.1M
2025-01-24 5.39 5.41 5.29 5.35 7.9M
2025-01-23 5.40 5.48 5.40 5.40 4.3M
2025-01-22 5.42 5.42 5.31 5.39 4.1M
2025-01-21 5.49 5.53 5.40 5.42 5.4M
2025-01-20 5.52 5.57 5.48 5.50 6.3M
2025-01-17 5.60 5.62 5.34 5.54 10.3M
2025-01-16 5.68 5.80 5.67 5.71 3.6M
2025-01-15 5.64 5.70 5.60 5.67 3.7M
2025-01-14 5.50 5.65 5.50 5.64 4.7M
2025-01-13 5.45 5.55 5.42 5.49 2.9M
2025-01-10 5.64 5.67 5.51 5.51 4.1M
2025-01-09 5.63 5.68 5.61 5.65 2.7M
2025-01-08 5.70 5.71 5.54 5.66 4.0M
2025-01-07 5.65 5.70 5.58 5.69 4.8M
2025-01-06 5.50 5.72 5.41 5.65 8.8M
2025-01-03 5.67 5.72 5.50 5.50 6.9M
2025-01-02 5.72 5.81 5.62 5.66 8.3M