Masterwork Machinery (300195)

300195
🏛️ 중국 →
7.80
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 6.65 6.80 6.63 6.80 14.8M
2023-12-28 6.44 6.71 6.29 6.66 16.9M
2023-12-27 6.28 6.48 6.20 6.45 11.9M
2023-12-26 6.58 6.58 6.29 6.32 14.7M
2023-12-25 6.45 6.57 6.39 6.53 16.7M
2023-12-22 6.87 6.88 6.57 6.63 33.9M
2023-12-21 6.66 7.08 6.63 7.00 39.9M
2023-12-20 6.80 6.94 6.66 6.72 29.1M
2023-12-19 6.48 6.82 6.42 6.78 20.4M
2023-12-18 6.62 6.63 6.40 6.45 9.0M
2023-12-15 6.60 6.63 6.50 6.61 8.7M
2023-12-14 6.42 6.75 6.42 6.60 10.5M
2023-12-13 6.43 6.59 6.36 6.50 6.2M
2023-12-12 6.39 6.43 6.27 6.41 5.6M
2023-12-11 6.33 6.47 6.32 6.37 7.9M
2023-12-08 6.45 6.55 6.32 6.33 7.8M
2023-12-07 6.56 6.61 6.46 6.48 7.6M
2023-12-06 6.48 6.61 6.48 6.52 5.5M
2023-12-05 6.63 6.69 6.46 6.47 5.8M
2023-12-04 6.55 6.67 6.50 6.63 7.7M
2023-12-01 6.50 6.56 6.46 6.54 5.5M
2023-11-30 6.54 6.57 6.41 6.50 7.0M
2023-11-29 6.58 6.59 6.50 6.54 5.4M
2023-11-28 6.57 6.63 6.51 6.56 4.5M
2023-11-27 6.50 6.60 6.47 6.53 7.4M
2023-11-24 6.59 6.62 6.52 6.53 6.5M
2023-11-23 6.63 6.67 6.55 6.60 6.5M
2023-11-22 6.70 6.75 6.61 6.61 9.5M
2023-11-21 6.80 6.84 6.67 6.69 16.1M
2023-11-20 6.50 6.85 6.45 6.80 17.3M
2023-11-17 6.34 6.52 6.34 6.50 7.2M
2023-11-16 6.37 6.40 6.31 6.34 4.5M
2023-11-15 6.39 6.41 6.32 6.37 5.0M
2023-11-14 6.37 6.43 6.33 6.35 4.6M
2023-11-13 6.31 6.42 6.28 6.40 7.7M
2023-11-10 6.30 6.30 6.21 6.28 4.3M
2023-11-09 6.30 6.38 6.24 6.27 5.7M
2023-11-08 6.34 6.40 6.29 6.33 7.0M
2023-11-07 6.32 6.38 6.28 6.34 6.5M
2023-11-06 6.32 6.36 6.28 6.32 7.6M
2023-11-03 6.26 6.36 6.21 6.28 8.7M
2023-11-02 6.25 6.32 6.19 6.20 8.0M
2023-11-01 6.14 6.28 6.06 6.25 8.2M
2023-10-31 6.09 6.23 6.09 6.15 7.3M
2023-10-30 6.15 6.18 6.03 6.12 8.0M
2023-10-27 5.98 6.16 5.98 6.15 11.3M
2023-10-26 5.82 6.02 5.80 6.01 12.0M
2023-10-25 5.73 5.86 5.73 5.82 6.0M
2023-10-24 5.61 5.75 5.59 5.71 8.5M
2023-10-23 5.74 5.79 5.57 5.59 7.3M
2023-10-20 5.75 5.90 5.75 5.77 6.5M
2023-10-19 5.80 5.91 5.75 5.79 6.2M
2023-10-18 5.94 5.95 5.78 5.80 7.5M
2023-10-17 5.91 6.01 5.89 5.94 8.0M
2023-10-16 5.98 6.04 5.83 5.92 12.2M
2023-10-13 6.10 6.14 6.02 6.03 10.9M
2023-10-12 6.31 6.31 6.09 6.12 15.1M
2023-10-11 6.38 6.41 6.23 6.27 13.1M
2023-10-10 6.42 6.51 6.35 6.40 11.9M
2023-10-09 6.48 6.61 6.37 6.43 19.3M
2023-09-28 6.53 6.71 6.48 6.61 27.7M
2023-09-27 6.45 6.90 6.42 6.66 44.1M
2023-09-26 6.24 6.51 6.24 6.44 21.5M
2023-09-25 6.18 6.43 6.16 6.23 12.6M
2023-09-22 5.92 6.15 5.92 6.15 5.0M
2023-09-21 5.99 6.03 5.93 5.95 3.3M
2023-09-20 6.01 6.08 5.98 6.00 3.2M
2023-09-19 6.14 6.15 6.03 6.06 4.3M
2023-09-18 5.98 6.15 5.95 6.14 5.4M
2023-09-15 6.10 6.10 5.99 6.02 3.9M
2023-09-14 6.10 6.11 6.01 6.05 3.4M
2023-09-13 6.18 6.18 6.04 6.08 3.6M
2023-09-12 6.20 6.20 6.11 6.16 3.3M
2023-09-11 6.20 6.21 6.11 6.18 3.9M
2023-09-08 6.15 6.25 6.10 6.20 4.4M
2023-09-07 6.25 6.29 6.10 6.15 4.9M
2023-09-06 6.20 6.28 6.20 6.28 4.8M
2023-09-05 6.20 6.28 6.15 6.23 6.6M
2023-09-04 6.09 6.19 6.02 6.18 5.5M
2023-09-01 6.02 6.09 5.99 6.05 4.8M
2023-08-31 6.08 6.12 6.00 6.06 5.4M
2023-08-30 6.00 6.18 6.00 6.11 7.8M
2023-08-29 5.78 6.04 5.71 6.04 7.3M
2023-08-28 6.05 6.07 5.80 5.82 12.4M
2023-08-25 5.76 5.82 5.58 5.62 6.8M
2023-08-24 5.90 5.94 5.69 5.80 8.9M
2023-08-23 6.06 6.07 5.85 5.91 8.5M
2023-08-22 6.14 6.16 5.89 6.02 16.5M
2023-08-21 6.08 6.34 5.93 6.16 21.3M
2023-08-18 6.08 6.12 5.90 5.92 9.4M
2023-08-17 5.94 6.15 5.84 6.12 5.0M
2023-08-16 6.01 6.02 5.91 5.92 2.9M
2023-08-15 6.08 6.10 5.98 6.02 2.9M
2023-08-14 5.97 6.08 5.87 6.06 3.5M
2023-08-11 6.09 6.10 5.95 5.96 4.0M
2023-08-10 6.02 6.09 6.00 6.06 3.1M
2023-08-09 6.11 6.13 6.00 6.02 3.8M
2023-08-08 6.15 6.17 6.10 6.11 2.7M
2023-08-07 6.21 6.22 6.11 6.15 4.6M
2023-08-04 6.26 6.29 6.20 6.20 3.9M
2023-08-03 6.35 6.37 6.22 6.25 5.4M
2023-08-02 6.34 6.38 6.27 6.37 4.2M
2023-08-01 6.41 6.41 6.26 6.33 4.7M
2023-07-31 6.31 6.43 6.28 6.41 7.2M
2023-07-28 6.24 6.33 6.18 6.31 4.0M
2023-07-27 6.26 6.33 6.23 6.23 3.7M
2023-07-26 6.35 6.35 6.25 6.29 3.9M
2023-07-25 6.27 6.35 6.25 6.34 4.5M
2023-07-24 6.17 6.27 6.09 6.23 4.2M
2023-07-21 6.30 6.30 6.14 6.17 4.5M
2023-07-20 6.31 6.36 6.25 6.27 4.2M
2023-07-19 6.31 6.37 6.28 6.34 4.6M
2023-07-18 6.30 6.34 6.26 6.30 4.1M
2023-07-17 6.23 6.33 6.23 6.31 3.7M
2023-07-14 6.22 6.31 6.19 6.29 4.5M
2023-07-13 6.19 6.26 6.14 6.23 3.8M
2023-07-12 6.22 6.26 6.15 6.17 3.3M
2023-07-11 6.16 6.23 6.15 6.20 2.5M
2023-07-10 6.25 6.26 6.14 6.19 3.3M
2023-07-07 6.20 6.28 6.15 6.23 4.1M
2023-07-06 6.26 6.26 6.18 6.22 3.0M
2023-07-05 6.28 6.30 6.20 6.23 3.3M
2023-07-04 6.24 6.37 6.23 6.28 4.0M
2023-07-03 6.34 6.36 6.24 6.27 4.9M
2023-06-30 6.26 6.34 6.22 6.28 5.2M
2023-06-29 6.16 6.34 6.11 6.30 7.5M
2023-06-28 6.13 6.18 5.98 6.16 5.4M
2023-06-27 6.00 6.14 5.94 6.11 4.9M
2023-06-26 6.05 6.18 5.96 5.98 5.2M
2023-06-21 6.16 6.20 6.09 6.09 4.7M
2023-06-20 6.20 6.24 6.13 6.15 5.1M
2023-06-19 6.10 6.23 6.08 6.18 7.7M
2023-06-16 6.06 6.11 6.02 6.10 3.7M
2023-06-15 6.09 6.10 6.01 6.06 3.5M
2023-06-14 6.00 6.08 5.94 6.07 4.2M
2023-06-13 5.95 6.00 5.90 5.99 3.3M
2023-06-12 5.92 5.94 5.77 5.94 5.2M
2023-06-09 5.88 5.93 5.86 5.88 4.8M
2023-06-08 5.95 6.01 5.85 5.91 5.1M
2023-06-07 5.92 5.99 5.84 5.97 3.6M
2023-06-06 6.03 6.05 5.87 5.87 5.3M
2023-06-05 6.02 6.09 5.95 6.05 4.6M
2023-06-02 5.93 6.08 5.93 5.99 3.4M
2023-06-01 5.99 6.07 5.92 6.01 4.4M
2023-05-31 5.99 6.06 5.98 6.00 3.4M
2023-05-30 6.03 6.05 5.95 5.99 3.2M
2023-05-29 6.10 6.10 5.98 6.02 4.1M
2023-05-26 6.10 6.15 5.98 6.07 5.2M
2023-05-25 5.98 6.12 5.94 6.08 5.3M
2023-05-24 5.90 6.03 5.89 5.99 3.6M
2023-05-23 6.01 6.02 5.92 5.93 3.2M
2023-05-22 6.01 6.05 5.95 5.98 3.4M
2023-05-19 6.02 6.09 5.97 6.02 4.2M
2023-05-18 5.91 6.05 5.90 6.03 6.5M
2023-05-17 5.81 5.93 5.77 5.93 6.1M
2023-05-16 5.91 5.91 5.77 5.80 2.9M
2023-05-15 5.84 5.87 5.75 5.87 3.1M
2023-05-12 5.81 5.91 5.78 5.87 4.2M
2023-05-11 5.82 5.83 5.75 5.83 3.2M
2023-05-10 5.74 5.83 5.73 5.78 3.2M
2023-05-09 5.77 5.84 5.74 5.77 4.3M
2023-05-08 5.80 5.84 5.76 5.78 4.3M
2023-05-05 5.74 5.81 5.69 5.80 4.5M
2023-05-04 5.58 5.75 5.56 5.75 6.1M
2023-04-28 5.46 5.62 5.43 5.60 5.2M
2023-04-27 5.37 5.49 5.37 5.42 5.2M
2023-04-26 5.30 5.43 5.30 5.36 4.1M
2023-04-25 5.41 5.43 5.24 5.30 4.8M
2023-04-24 5.39 5.49 5.32 5.43 4.4M
2023-04-21 5.57 5.59 5.38 5.39 5.6M
2023-04-20 5.58 5.62 5.49 5.56 6.0M
2023-04-19 5.68 5.68 5.57 5.60 4.7M
2023-04-18 5.84 5.85 5.60 5.66 11.5M
2023-04-17 5.94 5.94 5.81 5.86 6.0M
2023-04-14 6.00 6.03 5.90 5.94 3.6M
2023-04-13 6.04 6.07 5.96 5.98 4.1M
2023-04-12 5.95 6.07 5.92 6.07 4.2M
2023-04-11 5.95 5.99 5.85 5.95 4.7M
2023-04-10 6.09 6.14 5.95 5.99 5.4M
2023-04-07 6.12 6.13 6.07 6.13 4.5M
2023-04-06 6.24 6.24 5.99 6.08 10.3M
2023-04-04 6.45 6.49 6.21 6.28 6.8M
2023-04-03 6.37 6.46 6.30 6.44 4.5M
2023-03-31 6.31 6.37 6.28 6.35 4.0M
2023-03-30 6.43 6.49 6.30 6.34 5.4M
2023-03-29 6.46 6.56 6.40 6.41 6.1M
2023-03-28 6.62 6.65 6.44 6.46 5.6M
2023-03-27 6.72 6.72 6.56 6.64 5.9M
2023-03-24 6.57 6.71 6.54 6.68 7.4M
2023-03-23 6.68 6.72 6.54 6.60 9.5M
2023-03-22 6.54 6.89 6.49 6.74 17.1M
2023-03-21 6.48 6.56 6.31 6.48 9.2M
2023-03-20 6.26 6.44 6.18 6.33 7.0M
2023-03-17 6.23 6.30 6.19 6.22 3.8M
2023-03-16 6.33 6.34 6.16 6.20 3.9M
2023-03-15 6.24 6.43 6.23 6.37 4.3M
2023-03-14 6.33 6.36 6.15 6.22 5.6M
2023-03-13 6.26 6.38 6.25 6.38 3.8M
2023-03-10 6.35 6.44 6.25 6.25 4.0M
2023-03-09 6.38 6.42 6.30 6.38 4.4M
2023-03-08 6.34 6.44 6.33 6.37 3.9M
2023-03-07 6.58 6.59 6.33 6.34 6.5M
2023-03-06 6.55 6.70 6.54 6.60 7.7M
2023-03-03 6.36 6.71 6.35 6.57 17.7M
2023-03-02 6.23 6.42 6.21 6.39 9.2M
2023-03-01 6.12 6.21 6.06 6.21 3.7M
2023-02-28 6.07 6.15 6.04 6.14 3.2M
2023-02-27 6.14 6.22 6.07 6.10 4.6M
2023-02-24 6.15 6.18 6.11 6.14 2.6M
2023-02-23 6.19 6.23 6.12 6.17 3.3M
2023-02-22 6.19 6.23 6.14 6.17 3.8M
2023-02-21 6.25 6.27 6.16 6.22 4.1M
2023-02-20 6.15 6.35 6.15 6.24 7.7M
2023-02-17 6.15 6.30 6.13 6.17 7.7M
2023-02-16 6.30 6.32 6.07 6.13 7.5M
2023-02-15 6.22 6.29 6.20 6.26 4.8M
2023-02-14 6.26 6.31 6.20 6.22 5.2M
2023-02-13 6.22 6.28 6.18 6.27 6.7M
2023-02-10 6.19 6.30 6.19 6.23 6.1M
2023-02-09 6.16 6.23 6.13 6.20 7.4M
2023-02-08 6.18 6.30 6.18 6.21 9.5M
2023-02-07 5.95 6.29 5.92 6.20 12.6M
2023-02-06 5.88 5.97 5.82 5.94 4.7M
2023-02-03 5.88 5.93 5.81 5.89 5.2M
2023-02-02 5.93 5.98 5.87 5.89 5.7M
2023-02-01 5.90 5.95 5.86 5.95 6.8M
2023-01-31 5.78 5.89 5.71 5.87 9.1M
2023-01-30 5.55 5.86 5.52 5.78 15.7M
2023-01-20 5.59 5.70 5.58 5.67 4.0M
2023-01-19 5.55 5.61 5.52 5.60 3.1M
2023-01-18 5.47 5.56 5.44 5.54 2.8M
2023-01-17 5.51 5.52 5.45 5.46 2.5M
2023-01-16 5.39 5.51 5.37 5.48 3.3M
2023-01-13 5.39 5.43 5.33 5.38 2.6M
2023-01-12 5.36 5.42 5.31 5.36 2.2M
2023-01-11 5.43 5.43 5.32 5.34 2.6M
2023-01-10 5.47 5.49 5.39 5.41 2.8M
2023-01-09 5.50 5.51 5.45 5.46 1.9M
2023-01-06 5.56 5.59 5.47 5.47 2.4M
2023-01-05 5.59 5.60 5.53 5.54 3.0M
2023-01-04 5.50 5.60 5.49 5.59 4.5M
2023-01-03 5.37 5.52 5.35 5.50 4.2M