Mubang High tech Co Ltd (603398)

603398
🏛️ 중국 →
8.97
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
2021-12-31 19.54 20.44 19.40 19.78 5.5M
2021-12-30 19.68 20.14 19.34 19.46 6.8M
2021-12-29 20.05 20.39 19.52 19.84 8.5M
2021-12-28 19.40 20.50 19.05 20.18 12.1M
2021-12-27 18.81 19.45 18.21 19.39 11.4M
2021-12-24 18.64 19.39 18.59 18.72 11.0M
2021-12-23 19.05 20.30 19.01 19.09 16.5M
2021-12-22 18.81 19.34 18.02 19.04 15.9M
2021-12-21 18.00 19.98 17.80 18.98 24.9M
2021-12-20 17.57 18.37 17.30 18.37 13.5M
2021-12-17 16.99 17.55 16.70 16.70 9.3M
2021-12-16 16.39 17.35 16.00 16.83 10.6M
2021-12-15 16.66 16.77 16.02 16.30 6.9M
2021-12-14 16.82 16.99 16.26 16.46 7.7M
2021-12-13 16.81 17.02 16.32 16.81 7.6M
2021-12-10 17.28 17.48 16.78 16.81 13.6M
2021-12-09 17.51 18.05 16.61 17.52 13.8M
2021-12-08 18.01 18.33 17.26 17.39 14.5M
2021-12-07 17.36 18.70 17.25 18.45 14.0M
2021-12-06 17.30 17.87 17.02 17.36 8.9M
2021-12-03 17.66 17.94 17.11 17.31 10.4M
2021-12-02 17.77 18.39 17.41 17.64 10.2M
2021-12-01 17.74 18.14 17.10 17.77 15.6M
2021-11-30 16.39 17.90 16.32 17.23 21.7M
2021-11-29 17.12 17.13 15.76 16.57 34.0M
2021-11-26 16.68 17.95 16.68 17.51 28.4M
2021-11-25 15.30 16.49 15.30 16.49 29.7M
2021-11-24 13.68 14.99 13.53 14.99 12.2M
2021-11-23 13.95 14.12 13.48 13.63 11.1M
2021-11-22 14.05 14.45 13.73 13.89 11.9M
2021-11-19 13.78 14.07 13.70 14.00 12.4M
2021-11-18 14.42 14.45 13.72 13.80 13.7M
2021-11-17 14.77 15.20 14.05 14.26 23.2M
2021-11-16 15.45 15.91 15.16 15.33 7.1M
2021-11-15 15.87 15.95 14.56 15.70 7.3M
2021-11-12 16.16 16.38 15.80 15.92 7.0M
2021-11-11 16.10 16.58 15.88 16.15 6.6M
2021-11-10 16.22 16.46 15.50 15.98 7.6M
2021-11-09 16.06 16.79 15.93 16.13 7.2M
2021-11-08 16.13 16.48 15.30 16.08 13.4M
2021-11-05 16.50 17.57 15.61 15.87 23.7M
2021-11-04 14.84 16.07 14.84 16.07 15.6M
2021-11-03 14.01 14.94 14.00 14.61 12.8M
2021-11-02 14.00 15.15 13.99 14.45 20.0M
2021-11-01 13.08 13.98 13.07 13.77 8.5M
2021-10-29 13.57 13.70 12.90 13.45 9.2M
2021-10-28 14.29 14.38 13.35 13.40 10.2M
2021-10-27 14.46 15.06 13.85 14.18 18.4M
2021-10-26 14.79 15.30 14.26 15.10 17.3M
2021-10-25 15.00 15.38 14.05 14.65 25.2M
2021-10-22 13.00 14.52 12.95 14.52 19.9M
2021-10-21 12.64 13.37 12.37 13.20 18.2M
2021-10-20 12.00 13.29 11.83 12.56 23.6M
2021-10-19 10.98 12.08 10.95 12.08 13.7M
2021-10-18 10.71 11.05 10.47 10.98 5.0M
2021-10-15 10.72 11.02 10.52 10.71 4.2M
2021-10-14 10.60 10.92 10.51 10.70 5.0M
2021-10-13 11.07 11.36 10.70 10.83 7.3M
2021-10-12 11.00 11.40 10.78 10.97 8.1M
2021-10-11 10.33 11.27 10.27 11.10 11.3M
2021-10-08 9.75 10.60 9.75 10.36 6.9M
2021-09-30 9.61 9.77 9.58 9.75 2.1M
2021-09-29 9.92 9.92 9.52 9.54 2.2M
2021-09-28 10.06 10.06 9.81 9.95 1.6M
2021-09-27 10.28 10.48 9.81 9.95 4.2M
2021-09-24 10.47 10.75 10.29 10.35 4.5M
2021-09-23 10.37 10.75 10.23 10.54 7.6M
2021-09-22 10.05 10.45 9.77 10.38 6.3M
2021-09-17 9.65 10.11 9.41 10.05 5.7M
2021-09-16 9.55 9.83 9.51 9.65 3.9M
2021-09-15 9.42 9.69 9.40 9.55 2.7M
2021-09-14 9.57 9.83 9.51 9.51 3.6M
2021-09-13 9.76 9.77 9.60 9.61 2.5M
2021-09-10 9.75 9.77 9.51 9.77 3.8M
2021-09-09 9.88 10.18 9.74 9.77 5.7M
2021-09-08 9.77 9.91 9.74 9.87 3.1M
2021-09-07 9.79 9.90 9.72 9.84 3.3M
2021-09-06 9.76 9.90 9.65 9.88 4.6M
2021-09-03 10.11 10.30 9.68 9.77 6.8M
2021-09-02 10.06 10.32 10.00 10.22 5.7M
2021-09-01 10.13 10.49 9.95 10.11 6.5M
2021-08-31 10.32 10.50 9.90 10.10 8.7M
2021-08-30 10.37 10.70 10.13 10.58 11.1M
2021-08-27 10.05 10.80 10.04 10.38 13.5M
2021-08-26 9.80 10.97 9.69 10.23 21.2M
2021-08-25 9.18 10.10 9.03 10.10 15.7M
2021-08-24 9.32 9.48 9.10 9.18 4.7M
2021-08-23 8.81 9.48 8.79 9.30 7.1M
2021-08-20 8.94 8.94 8.71 8.79 2.8M
2021-08-19 9.14 9.35 8.91 9.01 3.8M
2021-08-18 8.88 8.98 8.63 8.90 3.5M
2021-08-17 9.15 9.19 8.85 8.88 3.2M
2021-08-16 8.69 9.14 8.69 8.99 3.6M
2021-08-13 8.58 8.88 8.43 8.75 3.7M
2021-08-12 8.61 8.63 8.53 8.60 1.1M
2021-08-11 8.67 8.69 8.55 8.59 1.3M
2021-08-10 8.55 8.68 8.53 8.68 1.5M
2021-08-09 8.70 8.79 8.40 8.62 3.0M
2021-08-06 8.85 8.90 8.67 8.70 2.0M
2021-08-05 8.91 8.98 8.82 8.89 1.6M
2021-08-04 9.10 9.14 8.97 9.01 2.1M
2021-08-03 8.85 9.20 8.85 9.10 2.6M
2021-08-02 8.94 9.00 8.78 8.93 2.5M
2021-07-30 8.94 9.15 8.70 9.03 4.2M
2021-07-29 9.22 9.40 9.07 9.11 5.3M
2021-07-28 8.65 9.53 8.46 9.03 4.7M
2021-07-27 8.98 8.98 8.43 8.69 3.6M
2021-07-26 9.09 9.22 8.81 8.94 1.8M
2021-07-23 9.10 9.10 8.92 8.98 2.0M
2021-07-22 9.10 9.14 9.05 9.07 1.9M
2021-07-21 9.33 9.41 9.12 9.16 2.5M
2021-07-20 9.18 9.20 9.05 9.13 1.2M
2021-07-19 9.11 9.38 9.00 9.18 2.1M
2021-07-16 9.21 9.25 9.08 9.10 1.4M
2021-07-15 9.34 9.34 9.12 9.20 1.7M
2021-07-14 9.41 9.49 9.33 9.37 2.3M
2021-07-13 9.61 9.73 9.46 9.48 2.6M
2021-07-12 9.35 9.81 9.34 9.59 6.1M
2021-07-09 9.40 9.44 9.21 9.31 2.4M
2021-07-08 9.15 9.42 9.01 9.36 4.4M
2021-07-07 9.05 9.19 9.05 9.15 2.7M
2021-07-06 9.21 9.31 9.00 9.10 2.1M
2021-07-05 9.04 9.41 8.83 9.24 4.1M
2021-07-02 9.22 9.22 9.01 9.04 1.2M
2021-07-01 9.17 9.25 9.06 9.23 1.7M
2021-06-30 9.17 9.19 9.01 9.16 1.6M
2021-06-29 9.12 9.19 9.12 9.17 1.0M
2021-06-28 9.15 9.18 9.10 9.12 1.2M
2021-06-25 9.26 9.28 9.12 9.21 1.6M
2021-06-24 9.22 9.28 9.11 9.23 1.4M
2021-06-23 9.29 9.29 9.17 9.22 1.8M
2021-06-22 9.35 9.54 9.33 9.35 1.6M
2021-06-21 9.67 9.67 9.35 9.44 3.3M
2021-06-18 9.25 10.01 9.16 9.69 3.7M
2021-06-17 9.18 9.25 9.14 9.25 1.4M
2021-06-16 9.20 9.22 9.06 9.14 1.3M
2021-06-15 9.26 9.29 9.15 9.19 1.3M
2021-06-11 9.40 9.48 9.25 9.26 2.1M
2021-06-10 9.73 9.73 9.31 9.42 2.4M
2021-06-09 9.79 9.89 9.52 9.66 2.6M
2021-06-08 9.45 9.60 9.38 9.51 2.3M
2021-06-07 9.36 9.48 9.15 9.48 2.5M
2021-06-04 9.32 9.39 9.27 9.34 2.6M
2021-06-03 9.61 9.69 9.40 9.40 4.3M
2021-06-02 9.90 10.10 9.59 9.67 6.9M
2021-06-01 10.28 10.65 9.96 10.07 15.1M
2021-05-31 9.59 9.95 9.35 9.72 4.8M
2021-05-28 9.45 9.79 9.41 9.61 4.8M
2021-05-27 9.31 9.65 9.22 9.57 3.9M
2021-05-26 9.40 9.44 9.31 9.35 2.2M
2021-05-25 9.22 9.56 9.08 9.44 4.3M
2021-05-24 8.93 9.35 8.90 9.23 4.3M
2021-05-21 9.15 9.26 8.78 8.92 4.2M
2021-05-20 9.20 9.31 9.08 9.21 2.5M
2021-05-19 9.15 9.27 9.03 9.22 3.0M
2021-05-18 9.49 9.49 9.00 9.17 5.0M
2021-05-17 9.93 9.98 9.21 9.26 6.5M
2021-05-14 9.93 10.19 9.82 10.00 5.7M
2021-05-13 9.92 10.04 9.74 9.90 5.2M
2021-05-12 10.02 10.12 9.70 10.00 7.2M
2021-05-11 10.29 10.59 9.94 10.05 14.2M
2021-05-10 9.36 10.26 9.34 10.26 5.9M
2021-05-07 9.11 9.56 8.96 9.33 4.9M
2021-05-06 9.07 9.37 8.92 9.15 2.6M
2021-04-30 9.66 9.68 8.97 9.04 6.1M
2021-04-29 9.70 9.93 9.55 9.66 5.0M
2021-04-28 9.26 10.13 9.22 9.86 8.1M
2021-04-27 9.03 9.46 8.94 9.29 4.9M
2021-04-26 9.42 9.42 9.05 9.07 4.3M
2021-04-23 9.80 9.84 9.43 9.45 5.0M
2021-04-22 10.08 10.10 9.76 9.80 4.5M
2021-04-21 9.95 10.27 9.88 10.00 6.3M
2021-04-20 10.04 10.38 9.97 9.98 8.7M
2021-04-19 10.00 10.55 9.81 10.35 13.7M
2021-04-16 9.52 10.28 9.36 10.23 14.9M
2021-04-15 10.20 10.49 9.66 9.81 15.2M
2021-04-14 9.10 9.80 8.97 9.54 6.6M
2021-04-13 9.59 10.20 9.35 9.39 7.6M
2021-04-12 9.25 9.76 9.12 9.69 8.7M
2021-04-09 9.05 9.58 8.88 9.37 7.6M
2021-04-08 9.12 9.23 8.95 9.10 3.2M
2021-04-07 8.74 9.39 8.74 9.14 4.5M
2021-04-06 9.01 9.02 8.79 8.85 3.2M
2021-04-02 9.04 9.30 9.01 9.06 3.7M
2021-04-01 8.94 9.28 8.75 9.17 5.3M
2021-03-31 8.85 9.05 8.75 8.90 2.8M
2021-03-30 8.75 9.20 8.61 8.98 4.5M
2021-03-29 8.82 9.00 8.70 8.88 3.4M
2021-03-26 8.60 8.82 8.54 8.81 2.9M
2021-03-25 8.33 8.96 8.33 8.61 4.6M
2021-03-24 8.43 8.48 8.30 8.37 0.9M
2021-03-23 8.58 8.58 8.34 8.43 1.5M
2021-03-22 8.54 8.61 8.49 8.53 1.4M
2021-03-19 8.63 8.69 8.52 8.59 1.4M
2021-03-18 8.68 8.79 8.61 8.64 1.9M
2021-03-17 8.70 8.79 8.54 8.75 1.6M
2021-03-16 8.85 8.87 8.71 8.74 1.5M
2021-03-15 8.70 8.95 8.65 8.82 2.8M
2021-03-12 8.58 8.90 8.40 8.70 4.5M
2021-03-11 8.15 8.65 8.00 8.49 3.6M
2021-03-10 8.20 8.24 8.02 8.08 1.3M
2021-03-09 8.38 8.45 8.12 8.16 2.4M
2021-03-08 8.42 8.66 8.37 8.45 3.6M
2021-03-05 8.15 8.45 8.07 8.45 2.7M
2021-03-04 8.11 8.39 8.09 8.17 2.2M
2021-03-03 8.08 8.15 8.03 8.14 1.8M
2021-03-02 8.10 8.17 7.97 8.04 1.7M
2021-03-01 8.10 8.13 8.02 8.07 1.3M
2021-02-26 7.89 8.12 7.89 8.02 1.4M
2021-02-25 8.17 8.20 7.97 8.05 2.3M
2021-02-24 8.14 8.29 8.09 8.15 3.6M
2021-02-23 8.50 8.60 8.13 8.18 4.0M
2021-02-22 8.51 8.75 8.44 8.59 4.0M
2021-02-19 8.41 8.99 8.39 8.66 5.0M
2021-02-18 8.02 8.26 7.93 8.17 1.8M
2021-02-10 7.56 8.10 7.44 7.92 2.7M
2021-02-09 7.51 7.70 7.32 7.60 2.1M
2021-02-08 7.75 7.86 7.57 7.57 1.6M
2021-02-05 7.84 8.06 7.69 7.84 2.3M
2021-02-04 7.94 7.98 7.47 7.64 3.9M
2021-02-03 8.12 8.13 7.87 7.91 1.9M
2021-02-02 8.24 8.30 7.98 8.12 2.4M
2021-02-01 8.43 8.47 8.21 8.24 1.7M
2021-01-29 8.59 8.63 8.31 8.40 1.9M
2021-01-28 8.73 8.82 8.58 8.59 2.0M
2021-01-27 8.80 8.93 8.66 8.74 2.6M
2021-01-26 8.88 8.89 8.68 8.84 1.5M
2021-01-25 8.91 8.93 8.60 8.88 1.8M
2021-01-22 9.08 9.08 8.80 8.93 3.0M
2021-01-21 9.29 9.29 9.05 9.07 2.5M
2021-01-20 9.29 9.35 9.17 9.29 2.4M
2021-01-19 9.60 9.60 9.22 9.28 3.0M
2021-01-18 9.57 9.78 9.40 9.76 3.4M
2021-01-15 9.48 9.73 9.38 9.57 3.4M
2021-01-14 9.14 9.50 8.90 9.43 6.3M
2021-01-13 8.91 9.16 8.52 9.16 4.6M
2021-01-12 9.12 9.18 8.77 8.93 4.0M
2021-01-11 9.46 9.51 8.95 8.96 3.9M
2021-01-08 9.27 10.18 9.03 9.41 5.6M
2021-01-07 9.78 10.05 9.26 9.36 8.1M
2021-01-06 11.30 11.55 10.00 10.10 10.4M
2021-01-05 10.61 10.80 10.30 10.67 3.3M
2021-01-04 10.55 10.74 10.41 10.60 2.3M