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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 30.35 31.23 30.15 31.10 1.1M
2023-12-28 29.14 30.56 29.00 30.20 1.1M
2023-12-27 28.61 29.09 28.21 28.97 0.5M
2023-12-26 29.50 29.51 28.32 28.44 0.9M
2023-12-25 29.66 30.23 29.41 29.68 0.5M
2023-12-22 29.91 30.62 29.67 29.84 0.8M
2023-12-21 30.00 30.45 28.90 30.11 0.9M
2023-12-20 29.80 30.75 29.53 30.27 0.9M
2023-12-19 29.36 29.82 29.19 29.64 0.5M
2023-12-18 29.84 29.84 29.18 29.36 0.5M
2023-12-15 30.25 30.42 29.68 29.72 0.8M
2023-12-14 30.79 30.98 30.12 30.19 0.6M
2023-12-13 30.58 31.30 30.29 30.65 0.8M
2023-12-12 31.18 31.25 30.45 30.76 0.6M
2023-12-11 30.35 31.29 30.16 31.06 1.1M
2023-12-08 30.12 30.78 30.00 30.45 1.0M
2023-12-07 29.76 30.15 29.62 29.94 0.7M
2023-12-06 29.62 30.28 29.51 29.74 0.9M
2023-12-05 31.06 31.20 29.83 29.83 1.3M
2023-12-04 31.21 31.83 30.98 31.01 1.2M
2023-12-01 31.89 32.39 30.72 31.15 1.9M
2023-11-30 33.17 33.17 31.50 32.22 3.4M
2023-11-29 32.22 33.50 31.80 33.29 4.7M
2023-11-28 32.85 32.85 31.71 32.13 2.6M
2023-11-27 33.60 33.90 32.19 32.25 2.9M
2023-11-24 33.66 35.00 33.02 34.00 2.9M
2023-11-23 34.00 34.00 31.58 34.00 3.3M
2023-11-22 34.20 34.88 33.30 34.40 4.6M
2023-11-21 32.78 33.96 32.48 33.90 3.9M
2023-11-20 32.70 32.97 32.10 32.86 2.0M
2023-11-17 32.27 32.90 31.94 32.70 2.3M
2023-11-16 33.05 33.40 32.35 32.46 4.0M
2023-11-15 30.34 35.98 30.34 34.17 6.6M
2023-11-14 29.90 30.41 29.73 30.34 0.8M
2023-11-13 29.54 30.03 29.49 29.94 0.6M
2023-11-10 29.77 29.98 29.24 29.36 0.5M
2023-11-09 30.08 30.29 29.60 29.83 0.7M
2023-11-08 29.99 30.29 29.79 30.03 0.7M
2023-11-07 29.85 30.26 29.71 29.99 0.9M
2023-11-06 29.01 30.00 29.01 29.92 1.1M
2023-11-03 27.96 29.10 27.96 29.05 0.9M
2023-11-02 28.25 28.69 27.94 27.96 0.4M
2023-11-01 28.46 28.85 28.31 28.40 0.5M
2023-10-31 28.99 29.30 28.25 28.62 0.8M
2023-10-30 28.45 29.11 28.16 28.80 0.7M
2023-10-27 28.36 28.67 27.71 28.62 0.5M
2023-10-26 28.32 28.63 27.87 28.44 0.4M
2023-10-25 28.27 28.92 28.16 28.47 0.4M
2023-10-24 27.28 28.47 27.15 28.10 0.6M
2023-10-23 28.51 28.59 26.95 27.17 0.5M
2023-10-20 29.21 29.75 28.28 28.41 0.7M
2023-10-19 29.01 30.11 29.01 29.39 0.7M
2023-10-18 30.03 30.03 29.02 29.08 0.6M
2023-10-17 30.03 30.34 29.35 29.87 0.7M
2023-10-16 29.97 31.17 29.82 30.20 1.0M
2023-10-13 30.56 30.56 29.98 30.12 0.6M
2023-10-12 30.75 30.91 30.25 30.56 0.5M
2023-10-11 30.30 30.90 30.16 30.75 0.8M
2023-10-10 29.88 30.67 29.88 30.46 0.7M
2023-10-09 30.30 30.37 29.72 29.91 0.8M
2023-09-28 30.00 30.60 29.88 30.45 0.8M
2023-09-27 29.40 30.06 29.35 29.89 0.7M
2023-09-26 29.80 30.16 29.21 29.52 0.7M
2023-09-25 30.19 30.29 29.58 29.69 0.4M
2023-09-22 29.18 30.33 29.01 30.20 0.8M
2023-09-21 29.60 29.67 29.05 29.21 0.6M
2023-09-20 29.50 30.08 29.20 29.48 0.6M
2023-09-19 30.30 30.30 29.62 29.84 0.7M
2023-09-18 30.06 30.69 29.55 30.14 0.7M
2023-09-15 30.31 30.59 29.84 30.22 1.0M
2023-09-14 30.43 30.80 29.61 30.20 1.1M
2023-09-13 31.80 32.21 30.29 30.57 2.0M
2023-09-12 33.00 33.05 31.96 32.30 1.8M
2023-09-11 32.06 34.44 31.48 32.83 3.0M
2023-09-08 31.30 32.37 31.30 32.25 1.2M
2023-09-07 33.00 33.05 31.59 31.77 1.4M
2023-09-06 31.31 32.97 31.27 32.91 1.6M
2023-09-05 31.75 32.35 31.41 31.55 1.1M
2023-09-04 32.36 32.79 31.31 31.94 1.3M
2023-09-01 33.08 33.30 32.21 32.24 1.7M
2023-08-31 32.39 33.60 32.39 32.69 2.7M
2023-08-30 31.00 33.20 30.97 33.03 4.1M
2023-08-29 28.35 31.03 28.00 30.91 2.3M
2023-08-28 29.32 30.25 28.01 28.52 1.3M
2023-08-25 29.59 29.86 27.81 27.81 1.6M
2023-08-24 30.35 30.50 29.01 29.82 1.2M
2023-08-23 32.28 32.28 30.17 30.17 1.3M
2023-08-22 32.38 33.38 30.00 31.62 2.3M
2023-08-21 32.00 33.20 31.72 31.86 1.8M
2023-08-18 31.63 33.24 31.58 32.46 2.7M
2023-08-17 30.59 31.29 30.12 31.17 1.1M
2023-08-16 29.96 31.35 29.40 30.77 1.6M
2023-08-15 30.70 30.70 29.93 30.14 0.6M
2023-08-14 30.51 30.59 30.05 30.55 0.5M
2023-08-11 31.18 31.40 30.52 30.54 0.6M
2023-08-10 30.70 31.25 30.26 31.00 0.7M
2023-08-09 29.92 31.50 29.81 30.65 0.8M
2023-08-08 30.36 30.52 29.95 29.99 0.4M
2023-08-07 30.99 30.99 29.96 30.54 0.5M
2023-08-04 30.22 30.79 30.22 30.49 0.3M
2023-08-03 30.80 31.20 30.14 30.21 0.8M
2023-08-02 30.75 31.32 30.60 31.24 0.6M
2023-08-01 30.98 30.98 30.14 30.75 0.6M
2023-07-31 30.79 31.17 30.56 30.98 0.9M
2023-07-28 30.27 30.65 29.26 30.65 0.8M
2023-07-27 30.25 30.68 30.01 30.27 0.6M
2023-07-26 31.18 31.18 29.98 30.10 0.9M
2023-07-25 30.61 31.40 30.61 31.00 0.8M
2023-07-24 31.07 31.39 30.10 30.43 0.8M
2023-07-21 31.81 32.22 30.76 30.83 0.9M
2023-07-20 33.47 33.88 31.69 31.75 1.2M
2023-07-19 33.88 34.45 33.00 33.28 1.2M
2023-07-18 34.86 35.05 33.88 33.88 1.8M
2023-07-17 35.73 35.73 34.55 35.07 1.5M
2023-07-14 34.98 36.58 34.98 35.52 2.0M
2023-07-13 35.60 36.60 34.90 35.34 2.2M
2023-07-12 35.44 37.18 35.16 35.88 3.1M
2023-07-11 34.90 36.51 34.00 35.66 2.5M
2023-07-10 35.90 37.18 35.03 35.31 3.3M
2023-07-07 33.94 35.85 33.33 35.44 2.0M
2023-07-06 33.62 34.49 33.55 34.13 1.1M
2023-07-05 34.61 34.77 33.70 33.72 1.3M
2023-07-04 33.72 35.20 32.72 34.62 2.4M
2023-07-03 32.97 33.60 32.76 33.52 1.2M
2023-06-30 32.00 33.10 31.80 32.69 1.2M
2023-06-29 31.00 32.43 30.58 32.19 1.3M
2023-06-28 30.69 30.79 29.21 30.75 1.0M
2023-06-27 30.55 31.32 30.49 30.90 0.6M
2023-06-26 31.50 32.20 30.57 30.77 1.1M
2023-06-21 32.85 32.86 31.34 31.56 1.4M
2023-06-20 32.37 33.31 31.53 32.85 1.3M
2023-06-19 31.15 32.77 31.15 32.57 1.4M
2023-06-16 31.07 31.61 30.32 31.37 0.9M
2023-06-15 31.30 31.63 30.99 31.07 0.8M
2023-06-14 32.28 32.28 30.90 31.33 1.2M
2023-06-13 32.45 32.45 31.70 32.28 0.5M
2023-06-12 31.82 32.30 31.59 32.05 0.6M
2023-06-09 32.32 32.48 31.08 31.75 1.0M
2023-06-08 33.00 33.20 31.40 32.10 1.1M
2023-06-07 31.99 33.25 31.90 33.03 1.0M
2023-06-06 33.39 33.47 31.83 31.96 1.6M
2023-06-05 33.42 34.44 33.00 33.66 1.2M
2023-06-02 34.58 34.87 33.68 33.68 1.4M
2023-06-01 33.24 35.48 32.97 34.17 2.9M
2023-05-31 32.64 33.64 32.47 33.31 1.7M
2023-05-30 32.21 32.64 31.35 32.58 1.0M
2023-05-29 32.50 32.70 31.98 32.04 0.8M
2023-05-26 32.16 32.78 31.79 32.59 0.9M
2023-05-25 32.28 32.70 31.67 32.16 1.1M
2023-05-24 31.90 32.70 31.71 32.50 1.0M
2023-05-23 32.71 33.15 32.14 32.18 1.3M
2023-05-22 31.50 33.15 31.50 32.71 1.8M
2023-05-19 31.83 33.88 31.51 32.34 2.8M
2023-05-18 30.61 31.86 30.45 31.83 1.8M
2023-05-17 30.00 30.66 29.85 30.58 1.3M
2023-05-16 29.41 30.02 29.04 29.85 0.8M
2023-05-15 29.51 29.73 28.76 29.41 0.7M
2023-05-12 29.72 29.92 29.15 29.36 0.5M
2023-05-11 28.80 30.15 28.51 29.72 1.4M
2023-05-10 28.74 28.93 28.21 28.71 0.7M
2023-05-09 29.15 29.55 28.40 28.75 0.9M
2023-05-08 29.21 29.50 28.81 29.38 0.9M
2023-05-05 30.13 30.17 29.03 29.21 1.4M
2023-05-04 32.00 32.06 29.60 30.15 2.3M
2023-04-28 31.10 32.63 30.60 32.50 1.9M
2023-04-27 31.50 31.90 30.58 30.92 1.5M
2023-04-26 31.35 32.00 30.91 31.75 1.2M
2023-04-25 34.12 34.12 30.53 31.38 2.5M
2023-04-24 36.13 36.76 33.52 33.88 2.3M
2023-04-21 39.30 39.30 36.00 36.00 3.1M
2023-04-20 39.50 40.28 39.33 39.60 2.2M
2023-04-19 38.28 40.75 37.64 40.01 3.5M
2023-04-18 39.67 40.26 37.59 38.70 3.8M
2023-04-17 42.82 42.85 40.32 40.32 3.3M
2023-04-14 41.00 41.63 39.67 41.63 3.1M
2023-04-13 41.90 43.55 40.56 40.78 4.1M
2023-04-12 43.33 43.80 41.52 41.93 4.7M
2023-04-11 40.54 42.80 39.78 42.65 6.0M
2023-04-10 39.96 43.86 39.50 40.96 6.3M
2023-04-07 38.50 38.85 37.60 38.72 2.2M
2023-04-06 36.28 39.19 35.89 38.52 3.6M
2023-04-04 37.52 37.62 36.10 36.30 2.0M
2023-04-03 36.88 37.59 36.52 37.58 1.7M
2023-03-31 37.80 37.88 36.39 36.87 2.1M
2023-03-30 37.85 38.62 37.61 37.85 1.8M
2023-03-29 37.50 38.38 37.08 37.85 1.6M
2023-03-28 38.80 39.11 37.38 37.42 2.3M
2023-03-27 38.85 39.39 38.37 38.90 2.0M
2023-03-24 39.50 40.40 38.90 39.09 2.4M
2023-03-23 40.17 40.77 39.13 39.62 3.3M
2023-03-22 39.86 40.98 39.18 40.49 3.7M
2023-03-21 38.98 40.35 38.50 39.64 3.6M
2023-03-20 38.99 40.00 38.05 39.33 3.6M
2023-03-17 36.79 39.84 36.68 38.90 4.4M
2023-03-16 37.55 38.32 36.50 36.55 2.0M
2023-03-15 37.16 38.96 36.94 37.90 3.1M
2023-03-14 37.75 37.85 36.47 37.10 2.3M
2023-03-13 38.77 39.27 37.48 37.84 3.0M
2023-03-10 37.49 39.28 37.10 38.80 4.5M
2023-03-09 36.14 38.50 36.14 38.16 4.7M
2023-03-08 35.05 36.16 35.05 35.91 1.6M
2023-03-07 37.51 37.68 35.38 35.51 2.8M
2023-03-06 37.30 37.90 37.29 37.50 1.7M
2023-03-03 38.49 38.49 36.98 37.34 2.6M
2023-03-02 37.62 38.97 37.62 38.10 3.5M
2023-03-01 37.00 38.18 36.81 37.79 3.4M
2023-02-28 36.95 37.28 36.46 37.00 2.2M
2023-02-27 37.76 37.76 36.56 36.65 3.3M
2023-02-24 39.00 39.40 38.12 38.12 3.5M
2023-02-23 38.80 39.72 37.83 39.40 4.3M
2023-02-22 38.62 39.88 38.50 38.84 4.5M
2023-02-21 39.99 40.48 38.41 38.62 6.2M
2023-02-20 43.23 43.84 39.20 41.00 8.2M
2023-02-17 45.28 51.58 45.22 45.54 9.6M
2023-02-16 45.86 55.22 44.50 48.28 13.9M