Jiangsu Changhai Compos Material (300196)

300196
🏛️ 중국 →
14.89
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 14.79 14.80 14.70 14.72 624.2K
09:35 14.72 14.76 14.70 14.73 362.5K
09:40 14.72 14.74 14.70 14.72 369.9K
09:45 14.71 14.77 14.67 14.71 523.7K
09:50 14.68 14.69 14.61 14.62 350.0K
09:55 14.62 14.62 14.55 14.59 497.8K
10:00 14.59 14.59 14.54 14.56 481.0K
10:05 14.57 14.65 14.55 14.65 395.0K
10:10 14.65 14.76 14.65 14.76 249.9K
10:15 14.75 14.84 14.75 14.82 277.7K
10:20 14.82 14.88 14.78 14.86 270.7K
10:25 14.87 14.94 14.86 14.91 210.5K
10:30 14.92 14.94 14.88 14.88 146.7K
10:35 14.89 14.89 14.83 14.86 123.6K
10:40 14.85 14.85 14.84 14.84 51.6K
10:45 14.84 14.88 14.83 14.87 83.1K
10:50 14.86 14.91 14.86 14.90 53.9K
10:55 14.89 14.90 14.88 14.89 53.0K
11:00 14.89 14.94 14.89 14.93 118.8K
11:05 14.92 14.94 14.91 14.93 93.3K
11:10 14.93 14.93 14.91 14.93 334.7K
11:15 14.93 14.93 14.89 14.90 37.1K
11:20 14.90 14.90 14.87 14.87 28.9K
11:25 14.87 14.89 14.86 14.88 78.0K
11:30 14.87 14.87 14.87 14.87 0.3K
13:00 14.87 14.87 14.82 14.83 69.8K
13:05 14.83 14.87 14.83 14.87 59.4K
13:10 14.86 14.88 14.85 14.87 54.8K
13:15 14.87 14.88 14.84 14.85 32.9K
13:20 14.84 14.92 14.84 14.86 99.7K
13:25 14.86 14.86 14.84 14.85 32.6K
13:30 14.85 14.85 14.81 14.82 54.9K
13:35 14.82 14.82 14.79 14.79 61.9K
13:40 14.78 14.82 14.77 14.81 110.8K
13:45 14.80 14.84 14.79 14.83 18.2K
13:50 14.83 14.83 14.76 14.77 79.1K
13:55 14.77 14.80 14.73 14.75 48.7K
14:00 14.73 14.77 14.73 14.77 103.1K
14:05 14.77 14.79 14.74 14.78 53.6K
14:10 14.77 14.78 14.73 14.74 39.2K
14:15 14.74 14.80 14.74 14.78 96.6K
14:20 14.80 14.83 14.77 14.77 104.6K
14:25 14.77 14.79 14.75 14.78 84.6K
14:30 14.78 14.80 14.74 14.77 192.1K
14:35 14.75 14.80 14.73 14.78 141.5K
14:40 14.78 14.79 14.76 14.79 115.6K
14:45 14.79 14.80 14.75 14.76 103.4K
14:50 14.76 14.77 14.74 14.74 94.2K
14:55 14.74 14.75 14.73 14.74 83.3K
날짜 시가 고가 저가 종가 거래량
2025-09-30 15.11 15.17 14.85 14.89 7.4M
2025-09-29 14.76 15.20 14.69 15.11 7.3M
2025-09-26 14.80 14.94 14.54 14.74 7.8M
2025-09-25 15.27 15.42 14.86 14.94 9.5M
2025-09-24 15.03 15.21 14.96 15.19 8.2M
2025-09-23 15.48 15.90 14.90 15.24 10.8M
2025-09-22 15.53 15.55 15.26 15.46 7.2M
2025-09-19 15.82 15.87 15.45 15.56 9.5M
2025-09-18 15.58 16.39 15.38 15.83 21.6M
2025-09-17 15.61 16.05 15.55 15.64 9.7M
2025-09-16 15.70 15.80 15.39 15.66 8.7M
2025-09-15 15.81 15.98 15.64 15.73 8.9M
2025-09-12 16.31 16.32 15.81 15.95 15.3M
2025-09-11 15.95 16.70 15.85 16.44 17.9M
2025-09-10 15.54 16.17 15.40 16.01 13.0M
2025-09-09 15.96 16.05 15.48 15.54 11.5M
2025-09-08 15.99 16.62 15.88 16.16 18.2M
2025-09-05 15.28 15.64 15.14 15.62 9.5M
2025-09-04 15.50 15.85 14.91 15.22 13.1M
2025-09-03 16.01 16.15 15.38 15.46 15.6M
2025-09-02 16.86 17.01 15.92 16.08 24.8M
2025-09-01 16.46 16.77 16.33 16.50 21.3M
2025-08-29 17.02 17.99 16.60 16.77 38.2M
2025-08-28 15.49 16.68 15.48 16.38 27.4M
2025-08-27 15.98 16.14 15.50 15.51 20.5M
2025-08-26 16.22 16.38 15.89 16.05 16.1M
2025-08-25 16.88 16.98 16.21 16.33 26.9M
2025-08-22 15.89 17.18 15.88 16.70 29.4M
2025-08-21 16.33 16.47 15.90 15.99 16.4M
2025-08-20 16.31 16.74 15.81 16.39 23.9M
2025-08-19 16.86 16.90 16.40 16.66 21.6M
2025-08-18 17.00 17.55 16.32 17.20 34.7M
2025-08-15 15.29 16.66 15.21 16.59 38.1M
2025-08-14 15.50 16.15 15.32 15.38 27.6M
2025-08-13 15.70 15.72 15.30 15.43 25.2M
2025-08-12 14.82 16.07 14.69 15.95 36.6M
2025-08-11 14.38 14.87 14.38 14.82 19.3M
2025-08-08 14.20 14.44 14.03 14.32 12.7M
2025-08-07 14.17 14.27 14.02 14.20 9.1M
2025-08-06 14.05 14.28 13.92 14.19 9.4M
2025-08-05 14.17 14.28 14.02 14.10 7.1M
2025-08-04 13.82 14.17 13.70 14.13 8.8M
2025-08-01 13.76 14.06 13.69 13.90 10.5M
2025-07-31 14.18 14.48 13.76 13.85 17.6M
2025-07-30 14.50 14.59 14.08 14.14 14.5M
2025-07-29 14.24 14.73 14.24 14.52 24.4M
2025-07-28 13.81 14.21 13.77 14.16 10.6M
2025-07-25 14.11 14.22 13.84 13.85 10.4M
2025-07-24 13.96 14.28 13.96 14.13 11.2M
2025-07-23 14.23 14.30 13.96 14.01 12.5M
2025-07-22 14.35 14.47 14.19 14.30 12.9M
2025-07-21 14.18 14.42 14.01 14.39 14.8M
2025-07-18 14.34 14.59 14.17 14.19 15.9M
2025-07-17 13.98 14.64 13.98 14.34 20.3M
2025-07-16 14.16 14.23 13.96 14.07 11.1M
2025-07-15 14.20 14.42 13.94 14.07 15.8M
2025-07-14 14.39 14.58 14.20 14.28 16.4M
2025-07-11 14.81 14.93 14.32 14.39 29.6M
2025-07-10 15.03 15.71 14.98 15.00 33.0M
2025-07-09 15.70 15.80 14.92 15.28 45.7M
2025-07-08 14.10 16.45 14.07 15.33 56.8M
2025-07-07 13.72 14.60 13.72 14.38 35.7M
2025-07-04 14.03 15.11 13.90 13.92 42.3M
2025-07-03 13.80 14.10 13.51 13.90 31.5M
2025-07-02 14.64 14.65 13.63 13.80 45.5M
2025-07-01 12.22 14.64 12.14 14.64 39.5M
2025-06-30 11.96 12.23 11.95 12.20 4.9M
2025-06-27 11.99 12.09 11.94 11.97 2.7M
2025-06-26 12.07 12.17 11.97 11.99 3.5M
2025-06-25 12.00 12.13 11.92 12.08 4.0M
2025-06-24 11.78 12.04 11.70 11.98 3.9M
2025-06-23 11.58 11.72 11.45 11.71 2.9M
2025-06-20 11.54 11.69 11.52 11.59 2.7M
2025-06-19 11.81 11.96 11.47 11.54 5.0M
2025-06-18 11.85 11.90 11.69 11.81 3.3M
2025-06-17 11.90 12.03 11.85 11.87 3.0M
2025-06-16 11.81 12.01 11.81 11.91 3.1M
2025-06-13 12.04 12.05 11.85 11.85 4.6M
2025-06-12 12.21 12.22 11.93 12.05 5.7M
2025-06-11 12.07 12.52 12.01 12.24 6.5M
2025-06-10 12.32 12.36 11.90 12.06 7.0M
2025-06-09 12.51 12.53 12.19 12.34 7.6M
2025-06-06 12.53 12.94 12.32 12.44 10.3M
2025-06-05 12.50 12.60 12.28 12.40 9.0M
2025-06-04 12.24 12.87 12.13 12.59 16.0M
2025-06-03 11.70 12.92 11.63 12.45 18.6M
2025-05-30 11.72 12.28 11.61 11.84 9.3M
2025-05-29 11.60 11.70 11.52 11.70 2.2M
2025-05-28 11.81 11.90 11.71 11.76 2.4M
2025-05-27 11.91 11.97 11.76 11.87 2.9M
2025-05-26 11.70 12.02 11.62 11.96 6.0M
2025-05-23 11.81 11.92 11.60 11.73 3.1M
2025-05-22 12.03 12.12 11.60 11.81 4.2M
2025-05-21 12.02 12.14 11.89 12.02 3.8M
2025-05-20 11.91 12.15 11.83 12.08 5.4M
2025-05-19 11.81 11.95 11.73 11.91 3.0M
2025-05-16 11.81 11.88 11.74 11.82 3.0M
2025-05-15 11.70 11.98 11.64 11.87 4.9M
2025-05-14 11.74 11.79 11.56 11.75 3.1M
2025-05-13 11.74 11.88 11.66 11.75 3.9M
2025-05-12 11.75 11.82 11.66 11.71 3.4M
2025-05-09 11.71 11.78 11.56 11.70 3.6M
2025-05-08 11.68 11.76 11.60 11.70 3.8M
2025-05-07 11.84 11.94 11.55 11.67 6.0M
2025-05-06 11.65 11.97 11.56 11.77 9.8M
2025-04-30 11.24 11.47 11.16 11.32 5.4M
2025-04-29 11.26 11.63 11.16 11.24 9.4M
2025-04-28 11.21 11.48 10.97 11.35 11.6M
2025-04-25 10.92 11.11 10.85 10.93 4.2M
2025-04-24 11.04 11.26 10.95 11.09 4.9M
2025-04-23 11.21 11.25 10.95 11.13 6.5M
2025-04-22 11.01 11.33 11.01 11.21 5.2M
2025-04-21 10.63 11.19 10.61 11.06 7.5M
2025-04-18 10.49 10.60 10.35 10.56 3.1M
2025-04-17 10.21 10.57 10.08 10.50 5.6M
2025-04-16 10.04 10.42 9.91 10.26 5.3M
2025-04-15 10.02 10.20 9.99 10.10 2.3M
2025-04-14 10.08 10.21 9.97 10.06 3.1M
2025-04-11 10.10 10.22 9.95 9.97 3.6M
2025-04-10 10.26 10.49 10.13 10.14 3.3M
2025-04-09 9.80 10.27 9.25 10.14 5.6M
2025-04-08 9.36 9.97 9.35 9.89 5.5M
2025-04-07 10.50 10.86 9.12 9.26 5.8M
2025-04-03 11.24 11.34 11.10 11.25 1.6M
2025-04-02 11.25 11.44 11.20 11.27 1.7M
2025-04-01 11.19 11.33 11.08 11.24 1.9M
2025-03-31 11.13 11.17 10.91 11.07 2.8M
2025-03-28 11.52 11.52 11.12 11.13 3.3M
2025-03-27 11.45 11.56 11.30 11.48 2.3M
2025-03-26 11.31 11.49 11.31 11.46 2.2M
2025-03-25 11.43 11.46 11.20 11.38 3.3M
2025-03-24 11.49 11.53 11.19 11.43 3.2M
2025-03-21 11.60 11.69 11.40 11.44 3.2M
2025-03-20 11.70 12.02 11.53 11.60 4.4M
2025-03-19 11.45 11.93 11.45 11.67 7.0M
2025-03-18 11.45 11.53 11.38 11.49 2.2M
2025-03-17 11.36 11.55 11.28 11.46 3.7M
2025-03-14 11.10 11.29 11.03 11.27 3.2M
2025-03-13 11.14 11.18 10.94 11.07 3.2M
2025-03-12 11.20 11.29 11.09 11.15 2.8M
2025-03-11 11.21 11.26 11.10 11.21 2.6M
2025-03-10 11.30 11.43 11.23 11.34 3.1M
2025-03-07 11.20 11.38 11.12 11.29 3.4M
2025-03-06 11.16 11.27 11.13 11.20 2.5M
2025-03-05 11.26 11.27 11.05 11.20 2.9M
2025-03-04 11.30 11.39 11.18 11.29 2.6M
2025-03-03 11.22 11.46 11.22 11.32 3.3M
2025-02-28 11.46 11.57 11.17 11.22 3.9M
2025-02-27 11.64 11.67 11.34 11.50 4.2M
2025-02-26 11.13 11.82 11.08 11.67 8.3M
2025-02-25 11.08 11.32 11.03 11.15 3.4M
2025-02-24 10.89 11.40 10.83 11.29 6.4M
2025-02-21 11.01 11.11 10.81 10.91 4.5M
2025-02-20 10.75 11.08 10.67 10.96 4.2M
2025-02-19 10.61 10.73 10.56 10.72 2.7M
2025-02-18 10.86 10.90 10.57 10.61 3.2M
2025-02-17 10.77 10.88 10.68 10.87 3.5M
2025-02-14 10.69 10.81 10.65 10.70 3.7M
2025-02-13 10.64 10.83 10.60 10.77 5.4M
2025-02-12 10.54 10.61 10.47 10.61 2.4M
2025-02-11 10.60 10.65 10.48 10.54 2.6M
2025-02-10 10.59 10.65 10.53 10.63 3.3M
2025-02-07 10.48 10.66 10.42 10.59 4.0M
2025-02-06 10.35 10.45 10.23 10.45 3.1M
2025-02-05 10.48 10.55 10.30 10.38 3.2M
2025-01-27 10.45 10.65 10.41 10.48 3.5M
2025-01-24 10.33 10.41 10.25 10.39 1.7M
2025-01-23 10.35 10.44 10.32 10.32 2.8M
2025-01-22 10.31 10.35 10.20 10.25 2.4M
2025-01-21 10.46 10.50 10.30 10.34 2.3M
2025-01-20 10.56 10.58 10.38 10.42 2.4M
2025-01-17 10.42 10.55 10.35 10.46 2.2M
2025-01-16 10.50 10.56 10.34 10.43 2.4M
2025-01-15 10.43 10.48 10.32 10.41 1.7M
2025-01-14 10.18 10.44 10.12 10.43 2.6M
2025-01-13 9.95 10.12 9.86 10.12 2.1M
2025-01-10 10.21 10.23 9.97 9.98 2.1M
2025-01-09 10.14 10.24 10.10 10.19 1.8M
2025-01-08 10.36 10.36 10.00 10.18 3.6M
2025-01-07 10.32 10.42 10.19 10.36 2.4M
2025-01-06 10.27 10.40 10.10 10.32 2.7M
2025-01-03 10.65 10.77 10.20 10.27 4.2M
2025-01-02 10.89 10.99 10.55 10.60 3.2M