Jiaxing ZMAX Optech Co Ltd (688307)

688307
🏛️ 중국 →
39.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 40.30 40.41 39.51 39.85 767.3K
09:35 39.70 40.57 39.65 40.57 540.9K
09:40 40.61 41.38 40.59 41.30 579.1K
09:45 41.20 41.53 40.85 41.49 541.5K
09:50 41.40 41.57 40.81 40.97 558.9K
09:55 40.97 40.97 40.20 40.58 281.5K
10:00 40.47 40.71 40.06 40.09 177.1K
10:05 40.17 40.25 39.87 40.17 245.6K
10:10 40.14 40.31 40.00 40.26 166.0K
10:15 40.33 40.48 40.26 40.30 59.8K
10:20 40.30 40.75 40.30 40.69 72.2K
10:25 40.79 40.90 40.43 40.53 61.7K
10:30 40.54 41.09 40.38 41.00 168.7K
10:35 41.00 41.10 40.80 40.92 191.6K
10:40 40.93 40.97 40.73 40.85 85.8K
10:45 40.85 40.94 40.80 40.84 47.7K
10:50 40.84 40.85 40.73 40.79 73.3K
10:55 40.81 40.82 40.71 40.81 45.3K
11:00 40.80 40.92 40.71 40.84 56.4K
11:05 40.83 40.83 40.37 40.41 53.3K
11:10 40.40 40.63 40.40 40.50 63.1K
11:15 40.50 40.57 40.27 40.36 59.0K
11:20 40.32 40.42 40.15 40.23 158.0K
11:25 40.22 40.50 40.18 40.30 85.6K
13:00 40.30 40.30 39.91 40.03 120.1K
13:05 40.03 40.06 39.96 39.97 39.2K
13:10 40.02 40.17 39.91 39.96 109.2K
13:15 39.94 40.07 39.85 39.93 87.5K
13:20 39.91 39.98 39.87 39.88 46.5K
13:25 39.90 39.97 39.86 39.97 32.9K
13:30 39.94 39.94 39.69 39.69 109.6K
13:35 39.69 39.74 39.60 39.64 123.0K
13:40 39.64 39.76 39.60 39.75 151.5K
13:45 39.75 39.75 39.53 39.63 186.7K
13:50 39.63 39.63 39.47 39.54 98.8K
13:55 39.54 39.96 39.48 39.55 112.8K
14:00 39.51 39.81 39.43 39.71 93.5K
14:05 39.73 39.80 39.63 39.72 42.1K
14:10 39.68 39.68 39.50 39.50 74.4K
14:15 39.48 39.65 39.48 39.63 70.2K
14:20 39.51 39.67 39.42 39.50 44.4K
14:25 39.51 39.51 39.42 39.48 68.7K
14:30 39.48 39.63 39.30 39.34 95.7K
14:35 39.34 39.43 39.27 39.31 153.9K
14:40 39.31 39.55 39.25 39.49 80.8K
14:45 39.47 39.56 39.34 39.39 96.9K
14:50 39.32 39.33 39.21 39.25 121.8K
14:55 39.27 39.27 39.10 39.10 104.9K
날짜 시가 고가 저가 종가 거래량
2025-09-26 40.30 41.59 39.08 39.10 7.5M
2025-09-25 38.00 44.27 38.00 40.78 14.0M
2025-09-24 35.85 38.32 35.59 38.19 9.5M
2025-09-23 36.00 36.00 34.01 35.26 4.7M
2025-09-22 35.31 36.37 34.33 36.02 6.0M
2025-09-19 35.11 36.66 34.50 35.31 5.6M
2025-09-18 34.77 36.78 34.27 35.26 8.9M
2025-09-17 32.45 35.80 32.45 34.84 7.5M
2025-09-16 32.02 32.57 31.92 32.50 1.3M
2025-09-15 32.60 32.60 31.97 32.05 1.7M
2025-09-12 33.06 33.30 32.40 32.50 1.8M
2025-09-11 31.98 33.09 31.31 33.00 2.5M
2025-09-10 31.50 32.45 31.47 31.93 1.8M
2025-09-09 32.33 32.33 31.26 31.66 2.1M
2025-09-08 31.81 32.68 31.65 32.30 2.8M
2025-09-05 31.42 31.86 31.09 31.76 4.1M
2025-09-04 32.50 32.77 30.55 31.46 3.7M
2025-09-03 33.33 33.58 32.14 32.28 2.0M
2025-09-02 34.46 34.46 32.60 33.13 3.3M
2025-09-01 34.96 35.25 34.18 34.50 2.9M
2025-08-29 35.36 35.36 34.50 34.88 1.9M
2025-08-28 34.66 35.54 33.96 35.36 2.6M
2025-08-27 35.70 36.85 34.63 34.85 2.9M
2025-08-26 35.61 36.18 35.02 35.73 2.0M
2025-08-25 36.74 36.97 35.20 35.53 3.8M
2025-08-22 35.60 36.47 35.40 36.36 2.0M
2025-08-21 36.40 36.59 35.44 35.75 2.4M
2025-08-20 36.15 36.42 35.45 36.40 1.7M
2025-08-19 36.66 36.81 35.69 36.15 2.3M
2025-08-18 36.63 37.48 36.43 36.88 3.1M
2025-08-15 36.12 36.95 36.08 36.51 3.0M
2025-08-14 38.20 38.33 36.01 36.12 4.1M
2025-08-13 37.50 39.75 36.80 38.15 6.0M
2025-08-12 37.88 37.88 36.31 36.55 2.5M
2025-08-11 37.00 37.97 36.49 37.90 3.0M
2025-08-08 37.88 37.99 36.25 36.81 4.2M
2025-08-07 38.38 39.11 37.61 37.76 2.6M
2025-08-06 37.20 38.85 37.18 38.64 3.8M
2025-08-05 39.99 40.20 37.10 37.56 6.5M
2025-08-04 39.01 40.76 38.50 40.56 4.2M
2025-08-01 38.34 39.21 37.71 38.78 2.8M
2025-07-31 38.48 39.50 38.10 38.57 3.5M
2025-07-30 39.77 39.77 38.00 38.36 3.4M
2025-07-29 39.73 40.00 38.38 39.80 4.1M
2025-07-28 39.00 41.50 38.60 40.15 4.0M
2025-07-25 39.67 40.08 37.91 39.66 4.6M
2025-07-24 38.00 40.58 36.80 39.93 7.7M
2025-07-23 37.00 37.90 35.90 37.88 5.4M
2025-07-22 38.50 41.00 36.26 36.90 8.8M
2025-07-21 36.00 40.51 35.70 38.86 11.1M
2025-07-18 35.00 38.60 35.00 37.08 10.8M
2025-07-17 32.52 34.51 32.08 33.81 6.1M
2025-07-16 31.79 33.05 31.63 32.80 5.0M
2025-07-15 31.29 32.66 30.61 31.62 5.5M
2025-07-14 31.70 31.83 31.01 31.35 3.1M
2025-07-11 29.21 32.57 28.81 31.64 7.1M
2025-07-10 29.22 29.94 29.03 29.21 2.4M
2025-07-09 29.25 29.80 28.95 29.07 2.9M
2025-07-08 28.10 29.76 27.92 29.25 3.8M
2025-07-07 28.02 28.15 27.80 28.09 1.3M
2025-07-04 28.84 28.88 28.18 28.19 1.2M
2025-07-03 29.10 29.51 28.64 28.86 1.5M
2025-07-02 28.91 30.43 28.82 28.93 3.4M
2025-07-01 28.44 29.25 28.40 28.88 2.5M
2025-06-30 28.29 29.00 28.29 28.44 1.6M
2025-06-27 28.33 28.39 27.90 28.11 1.3M
2025-06-26 28.20 28.47 28.01 28.16 1.3M
2025-06-25 28.27 28.50 27.94 28.30 1.3M
2025-06-24 27.13 28.20 27.13 28.10 1.8M
2025-06-23 26.96 27.28 26.70 27.14 1.0M
2025-06-20 27.00 27.75 26.84 27.12 1.1M
2025-06-19 27.24 27.77 26.87 27.01 1.3M
2025-06-18 27.02 27.39 26.92 27.25 0.7M
2025-06-17 27.30 27.63 27.02 27.18 0.7M
2025-06-16 26.71 28.00 26.71 27.36 1.3M
2025-06-13 27.42 27.67 26.81 26.87 1.1M
2025-06-12 27.31 27.78 27.15 27.59 1.0M
2025-06-11 27.48 27.65 27.36 27.40 0.8M
2025-06-10 27.73 28.03 27.11 27.28 1.3M
2025-06-09 27.77 28.18 27.68 27.87 1.5M
2025-06-06 28.38 28.38 27.55 27.88 1.5M
2025-06-05 27.90 28.18 27.53 28.18 1.3M
2025-06-04 27.51 28.21 27.50 27.98 1.4M
2025-06-03 27.94 28.98 27.66 27.96 1.9M
2025-05-30 27.61 27.84 27.03 27.15 0.9M
2025-05-29 26.95 27.84 26.66 27.66 1.5M
2025-05-28 27.20 27.50 26.60 26.79 0.9M
2025-05-27 27.50 27.50 26.86 27.13 0.9M
2025-05-26 27.25 27.65 27.16 27.47 1.0M
2025-05-23 27.51 27.77 27.02 27.26 1.2M
2025-05-22 27.73 28.96 27.63 27.68 1.6M
2025-05-21 28.26 28.50 27.57 27.90 1.5M
2025-05-20 27.92 28.40 27.51 28.12 1.1M
2025-05-19 28.27 28.29 27.72 28.07 0.8M
2025-05-16 28.10 28.45 27.90 28.28 0.8M
2025-05-15 28.36 28.36 27.80 27.93 0.9M
2025-05-14 28.77 28.94 28.38 28.46 0.9M
2025-05-13 29.50 29.51 28.54 28.60 1.6M
2025-05-12 29.24 29.87 28.90 29.15 1.7M
2025-05-09 29.00 29.29 28.31 28.90 1.3M
2025-05-08 28.71 29.40 28.10 29.02 2.2M
2025-05-07 28.70 29.30 28.24 28.68 2.3M
2025-05-06 28.56 28.88 28.02 28.31 1.5M
2025-04-30 28.42 29.00 28.22 28.71 1.4M
2025-04-29 28.01 28.94 27.96 28.25 1.3M
2025-04-28 29.50 30.30 28.00 28.18 2.3M
2025-04-25 29.23 29.51 28.70 28.87 1.6M
2025-04-24 29.00 29.58 28.37 28.94 1.8M
2025-04-23 29.02 29.46 28.81 29.06 1.8M
2025-04-22 29.55 29.61 28.87 29.21 3.2M
2025-04-21 27.90 31.38 27.90 29.60 6.8M
2025-04-18 24.00 27.30 23.84 27.20 3.7M
2025-04-17 23.86 24.40 23.77 24.14 1.0M
2025-04-16 24.43 24.50 23.32 23.93 1.2M
2025-04-15 24.29 24.47 24.00 24.43 1.3M
2025-04-14 24.34 24.88 24.11 24.13 1.5M
2025-04-11 23.18 24.29 22.91 23.92 1.8M
2025-04-10 23.00 24.18 22.89 23.36 2.9M
2025-04-09 22.16 23.08 20.41 22.78 2.8M
2025-04-08 22.45 23.10 21.33 22.38 2.0M
2025-04-07 22.91 24.80 21.32 21.77 2.7M
2025-04-03 27.00 27.26 26.24 26.60 1.4M
2025-04-02 27.33 27.66 26.94 27.23 0.9M
2025-04-01 27.10 27.65 26.85 27.22 1.2M
2025-03-31 27.37 27.37 26.33 27.07 1.9M
2025-03-28 27.97 28.10 27.30 27.45 1.2M
2025-03-27 27.88 28.46 27.20 27.95 1.2M
2025-03-26 27.62 28.34 27.62 27.96 1.0M
2025-03-25 27.99 28.20 27.29 27.79 1.8M
2025-03-24 29.18 29.22 27.30 27.87 2.2M
2025-03-21 30.15 30.16 28.76 29.05 2.5M
2025-03-20 29.80 30.97 29.50 30.35 2.3M
2025-03-19 30.50 30.50 29.41 29.82 2.4M
2025-03-18 31.12 31.12 30.17 30.67 2.6M
2025-03-17 30.25 31.85 29.87 30.93 6.3M
2025-03-14 28.30 29.65 27.78 29.47 3.2M
2025-03-13 28.91 29.14 27.88 28.22 2.5M
2025-03-12 29.20 29.47 28.92 29.02 2.3M
2025-03-11 28.90 29.36 28.51 29.08 2.1M
2025-03-10 29.34 29.45 28.85 29.18 2.3M
2025-03-07 30.44 30.58 28.97 29.29 3.9M
2025-03-06 29.91 30.77 29.91 30.40 2.6M
2025-03-05 30.02 30.69 29.20 29.68 2.3M
2025-03-04 29.68 30.36 29.30 30.19 1.9M
2025-03-03 30.78 30.99 29.61 29.84 3.0M
2025-02-28 31.60 32.20 30.47 30.67 3.1M
2025-02-27 32.40 33.21 30.80 31.76 4.1M
2025-02-26 32.88 33.33 32.13 32.70 4.5M
2025-02-25 31.40 33.50 31.14 32.00 5.4M
2025-02-24 30.42 32.77 29.58 32.24 6.5M
2025-02-21 31.27 31.55 29.85 30.92 6.4M
2025-02-20 27.50 31.18 27.50 30.51 9.0M
2025-02-19 25.97 27.34 25.85 27.18 3.3M
2025-02-18 26.65 26.89 25.74 25.97 2.0M
2025-02-17 26.07 27.63 26.07 26.73 2.8M
2025-02-14 26.38 26.38 25.88 25.95 1.7M
2025-02-13 26.93 27.00 26.20 26.30 2.2M
2025-02-12 26.96 27.25 26.80 26.89 2.6M
2025-02-11 27.64 27.71 27.00 27.06 3.0M
2025-02-10 26.98 27.64 26.46 27.47 4.0M
2025-02-07 27.09 28.11 26.90 27.35 6.0M
2025-02-06 25.36 26.93 24.58 26.93 3.0M
2025-02-05 25.10 25.63 25.08 25.20 2.0M
2025-01-27 25.28 25.88 24.82 25.01 2.3M
2025-01-24 25.38 26.02 25.28 25.95 1.9M
2025-01-23 25.57 26.26 25.41 25.41 2.1M
2025-01-22 25.31 25.85 25.08 25.47 1.9M
2025-01-21 25.06 25.50 24.87 25.47 1.4M
2025-01-20 24.48 25.10 24.47 24.94 1.5M
2025-01-17 24.29 24.62 24.06 24.42 1.1M
2025-01-16 24.59 24.81 24.12 24.33 1.4M
2025-01-15 24.95 24.95 24.28 24.40 1.3M
2025-01-14 23.63 24.72 23.42 24.72 2.6M
2025-01-13 23.35 23.50 22.32 23.20 1.6M
2025-01-10 24.37 24.79 23.30 23.34 2.0M
2025-01-09 24.32 25.05 24.25 24.40 1.5M
2025-01-08 23.64 25.19 23.46 24.31 3.4M
2025-01-07 22.88 23.74 22.76 23.64 1.6M
2025-01-06 23.08 23.22 22.20 22.57 1.5M
2025-01-03 23.74 24.63 23.04 23.22 2.0M
2025-01-02 24.14 24.70 23.34 23.71 1.9M