Jiangxi Naipu Mining Machinery (300818)

300818
🏛️ 중국 →
27.67
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 32.93 32.93 32.93 32.93 4.2M
2021-12-30 27.45 27.45 27.45 27.45 2.8M
2021-12-29 22.83 23.00 22.51 22.87 0.6M
2021-12-28 22.70 22.99 22.49 22.68 0.6M
2021-12-27 22.01 22.83 22.01 22.68 0.8M
2021-12-24 22.96 23.09 21.99 22.03 1.0M
2021-12-23 23.23 23.23 22.72 22.81 0.8M
2021-12-22 23.59 23.64 23.09 23.13 0.6M
2021-12-21 22.93 23.51 22.79 23.50 0.8M
2021-12-20 23.60 23.60 22.82 22.84 0.9M
2021-12-17 23.99 24.39 23.50 23.69 1.2M
2021-12-16 23.31 24.07 23.30 24.00 1.1M
2021-12-15 23.70 23.73 23.27 23.27 0.8M
2021-12-14 23.61 23.79 23.45 23.56 0.7M
2021-12-13 23.56 23.85 23.41 23.81 0.9M
2021-12-10 23.27 23.69 23.16 23.56 0.8M
2021-12-09 22.97 23.35 22.78 23.27 0.8M
2021-12-08 22.99 23.25 22.82 22.97 0.9M
2021-12-07 22.84 23.28 22.74 22.97 1.0M
2021-12-06 23.92 24.01 22.75 22.81 1.7M
2021-12-03 23.71 23.83 23.36 23.59 1.1M
2021-12-02 24.20 24.43 23.40 23.49 1.4M
2021-12-01 23.65 24.31 23.54 24.20 1.2M
2021-11-30 23.96 24.32 23.71 23.87 1.3M
2021-11-29 23.67 24.13 23.47 23.77 1.2M
2021-11-26 24.17 24.54 23.88 23.95 1.3M
2021-11-25 24.32 24.87 24.31 24.39 1.5M
2021-11-24 25.35 25.37 24.62 24.71 1.7M
2021-11-23 25.39 25.85 25.11 25.31 2.1M
2021-11-22 25.45 25.80 24.83 25.39 2.5M
2021-11-19 25.33 26.53 25.13 25.27 3.6M
2021-11-18 25.29 26.00 24.67 25.13 2.5M
2021-11-17 24.60 25.65 24.47 25.55 2.9M
2021-11-16 25.51 26.00 24.41 24.45 2.8M
2021-11-15 25.16 25.80 24.95 25.51 2.8M
2021-11-12 24.68 25.43 24.53 25.13 2.8M
2021-11-11 24.74 25.10 24.36 24.78 2.7M
2021-11-10 24.51 25.00 24.00 24.88 3.8M
2021-11-09 23.03 25.97 23.00 24.51 6.1M
2021-11-08 23.36 23.61 22.14 22.87 2.6M
2021-11-05 23.15 23.83 22.67 23.78 2.6M
2021-11-04 23.07 23.45 22.67 23.38 2.5M
2021-11-03 23.85 23.87 22.71 22.90 2.8M
2021-11-02 23.38 24.33 23.21 24.03 5.3M
2021-11-01 21.69 25.67 21.50 23.71 8.0M
2021-10-29 22.67 22.67 20.59 21.41 3.4M
2021-10-28 23.35 23.66 22.85 23.00 2.2M
2021-10-27 24.77 24.89 23.35 23.53 3.7M
2021-10-26 23.93 24.59 23.54 24.07 1.8M
2021-10-25 24.01 24.13 23.47 23.91 1.8M
2021-10-22 23.60 24.24 23.40 23.88 1.5M
2021-10-21 23.52 24.09 23.31 23.67 1.9M
2021-10-20 23.97 24.00 23.41 23.65 1.8M
2021-10-19 23.79 23.99 23.08 23.98 2.5M
2021-10-18 22.67 23.92 22.53 23.55 2.9M
2021-10-15 22.74 23.45 22.37 22.67 2.7M
2021-10-14 22.59 24.30 22.11 22.89 3.5M
2021-10-13 20.81 21.13 20.71 20.99 0.5M
2021-10-12 21.03 21.31 20.63 20.91 0.8M
2021-10-11 21.74 21.77 20.93 21.25 0.8M
2021-10-08 21.00 21.65 21.00 21.53 0.8M
2021-09-30 20.31 21.10 20.29 20.97 0.7M
2021-09-29 21.33 21.33 20.22 20.29 1.0M
2021-09-28 20.79 21.37 20.79 21.33 0.7M
2021-09-27 22.07 22.33 20.69 21.04 1.8M
2021-09-24 23.25 23.25 22.11 22.37 1.5M
2021-09-23 21.77 23.53 21.55 22.97 2.4M
2021-09-22 21.34 22.01 21.34 21.71 1.3M
2021-09-17 23.07 23.85 21.29 21.67 3.2M
2021-09-16 23.52 24.46 23.23 23.31 2.9M
2021-09-15 22.67 24.60 22.47 23.79 3.9M
2021-09-14 23.06 23.41 22.55 22.75 1.6M
2021-09-13 22.84 23.47 22.27 23.27 2.8M
2021-09-10 23.87 23.87 22.80 23.13 2.2M
2021-09-09 23.60 23.81 23.13 23.64 2.6M
2021-09-08 24.00 24.25 23.35 23.52 3.3M
2021-09-07 25.11 25.11 23.81 24.26 4.5M
2021-09-06 22.84 26.59 22.84 25.17 6.6M
2021-09-03 23.77 24.59 22.53 22.84 2.6M
2021-09-02 23.03 23.79 22.34 23.66 2.3M
2021-09-01 23.26 24.35 22.62 22.96 3.0M
2021-08-31 23.93 24.23 22.97 23.29 2.6M
2021-08-30 25.00 25.10 23.68 24.33 3.4M
2021-08-27 24.21 25.78 24.07 24.29 4.9M
2021-08-26 24.22 24.96 23.95 24.23 5.9M
2021-08-25 21.77 25.21 21.57 24.52 7.3M
2021-08-24 21.31 22.21 21.29 21.59 2.2M
2021-08-23 20.00 21.58 20.00 21.39 2.2M
2021-08-20 19.69 20.40 19.68 20.01 1.3M
2021-08-19 20.27 20.27 19.57 19.69 1.4M
2021-08-18 20.01 20.67 20.01 20.14 1.2M
2021-08-17 21.77 21.81 20.06 20.13 2.6M
2021-08-16 21.78 21.84 21.26 21.75 1.8M
2021-08-13 21.24 21.85 21.07 21.71 2.0M
2021-08-12 21.40 21.67 21.03 21.44 1.7M
2021-08-11 21.73 22.03 21.24 21.69 2.2M
2021-08-10 21.67 22.28 21.05 22.03 3.6M
2021-08-09 21.53 22.07 21.21 21.72 4.2M
2021-08-06 19.58 23.25 19.58 22.48 6.8M
2021-08-05 19.51 19.65 19.15 19.37 1.1M
2021-08-04 19.51 19.92 19.27 19.57 1.4M
2021-08-03 19.67 20.29 19.45 19.51 2.0M
2021-08-02 19.22 20.17 19.11 19.70 2.1M
2021-07-30 19.20 19.38 18.93 19.31 1.7M
2021-07-29 19.33 19.53 18.87 19.47 2.6M
2021-07-28 18.49 19.66 17.96 19.19 3.1M
2021-07-27 18.26 18.52 17.93 17.94 0.9M
2021-07-26 18.79 18.79 17.92 18.24 1.1M
2021-07-23 18.63 19.12 18.47 18.61 1.3M
2021-07-22 18.36 18.85 18.36 18.63 1.1M
2021-07-21 18.37 18.52 18.19 18.31 0.9M
2021-07-20 17.97 18.55 17.74 18.41 0.9M
2021-07-19 17.67 18.07 17.40 17.96 0.8M
2021-07-16 17.99 18.05 17.74 17.77 0.5M
2021-07-15 18.37 18.47 17.81 18.01 1.0M
2021-07-14 18.41 18.58 18.25 18.37 0.5M
2021-07-13 18.40 18.53 18.15 18.41 0.7M
2021-07-12 18.33 18.51 18.00 18.35 0.9M
2021-07-09 17.96 18.31 17.75 18.21 0.8M
2021-07-08 18.43 18.43 17.90 18.01 0.9M
2021-07-07 18.29 18.43 18.07 18.29 1.1M
2021-07-06 18.11 18.86 18.04 18.33 1.6M
2021-07-05 18.89 18.96 18.20 18.21 2.3M
2021-07-02 17.65 17.65 16.94 17.33 0.5M
2021-07-01 17.40 17.85 17.40 17.46 1.0M
2021-06-30 17.34 17.46 17.25 17.34 0.5M
2021-06-29 17.64 17.72 17.25 17.29 0.8M
2021-06-28 17.63 17.64 17.38 17.48 0.5M
2021-06-25 17.74 17.77 17.35 17.45 0.8M
2021-06-24 18.03 18.10 17.67 17.68 0.8M
2021-06-23 18.22 18.33 17.98 18.04 0.7M
2021-06-22 18.21 18.39 18.11 18.27 0.6M
2021-06-21 17.99 18.26 17.82 18.18 0.6M
2021-06-18 18.17 18.17 17.79 17.93 0.6M
2021-06-17 18.03 18.23 17.87 17.96 0.5M
2021-06-16 19.00 19.00 17.82 18.03 1.2M
2021-06-15 18.79 19.07 18.63 19.02 0.5M
2021-06-11 18.80 19.13 18.77 18.79 0.5M
2021-06-10 19.19 19.19 18.80 18.89 0.5M
2021-06-09 18.67 19.06 18.54 18.96 0.6M
2021-06-08 18.84 18.87 18.56 18.65 0.5M
2021-06-07 18.67 18.77 18.61 18.74 0.4M
2021-06-04 18.82 19.00 18.62 18.71 0.6M
2021-06-03 19.14 19.30 18.73 18.82 0.8M
2021-06-02 19.37 19.59 19.08 19.19 0.8M
2021-06-01 19.47 19.47 19.13 19.22 0.7M
2021-05-31 19.40 19.66 18.95 19.46 0.8M
2021-05-28 19.63 19.87 19.34 19.44 1.0M
2021-05-27 19.67 20.31 19.53 19.63 1.2M
2021-05-26 19.37 20.50 19.24 19.99 1.7M
2021-05-25 19.63 19.80 19.27 19.37 1.2M
2021-05-24 20.00 20.52 19.57 19.63 1.7M
2021-05-21 19.06 20.85 18.99 20.21 2.7M
2021-05-20 18.71 19.17 18.65 19.05 0.9M
2021-05-19 19.33 19.33 18.58 18.72 1.2M
2021-05-18 18.73 19.27 18.71 19.13 0.9M
2021-05-17 19.72 19.72 18.71 18.99 1.6M
2021-05-14 19.46 20.33 19.45 19.68 1.7M
2021-05-13 20.00 20.26 19.37 19.46 1.4M
2021-05-12 20.11 20.65 19.58 20.12 1.9M
2021-05-11 20.53 20.91 19.47 20.13 3.1M
2021-05-10 18.92 20.91 18.51 20.87 3.5M
2021-05-07 19.09 19.85 18.45 19.51 3.1M
2021-05-06 18.37 18.97 18.33 18.73 1.5M
2021-04-30 18.80 18.81 18.14 18.33 1.4M
2021-04-29 18.00 19.05 17.87 18.80 2.3M
2021-04-28 17.92 18.37 17.73 18.20 1.1M
2021-04-27 17.93 18.15 17.80 17.87 0.6M
2021-04-26 17.73 18.31 17.52 18.15 1.3M
2021-04-23 17.68 17.89 17.52 17.70 0.6M
2021-04-22 18.02 18.19 17.80 17.90 0.6M
2021-04-21 17.87 18.07 17.77 17.79 0.7M
2021-04-20 17.95 18.19 17.89 17.97 0.7M
2021-04-19 17.66 18.05 17.40 18.03 0.7M
2021-04-16 17.50 17.67 17.41 17.63 0.4M
2021-04-15 17.21 17.55 17.17 17.37 0.5M
2021-04-14 17.10 17.59 17.00 17.39 0.5M
2021-04-13 17.67 17.67 16.78 17.10 1.4M
2021-04-12 18.20 18.29 17.78 17.99 0.7M
2021-04-09 18.09 18.25 18.04 18.16 0.5M
2021-04-08 18.51 18.51 17.94 18.10 0.9M
2021-04-07 18.20 18.46 18.08 18.34 0.7M
2021-04-06 17.92 18.32 17.80 18.22 0.7M
2021-04-02 17.57 18.06 17.57 17.92 0.6M
2021-04-01 17.88 18.03 17.55 17.67 0.6M
2021-03-31 17.20 17.98 17.20 17.91 0.8M
2021-03-30 17.90 17.90 17.26 17.31 0.6M
2021-03-29 17.93 18.07 17.73 17.80 0.4M
2021-03-26 17.93 18.02 17.73 17.87 0.6M
2021-03-25 17.90 18.21 17.69 17.91 0.5M
2021-03-24 17.85 18.21 17.85 18.05 0.5M
2021-03-23 18.35 18.43 17.83 18.01 0.7M
2021-03-22 18.25 18.65 18.25 18.47 0.8M
2021-03-19 17.91 18.54 17.84 18.42 1.1M
2021-03-18 17.89 18.83 17.89 18.22 1.5M
2021-03-17 17.63 18.03 17.36 17.86 0.8M
2021-03-16 17.10 17.53 16.96 17.47 0.8M
2021-03-15 17.17 17.34 16.74 16.94 0.6M
2021-03-12 17.25 17.41 16.93 17.02 0.5M
2021-03-11 17.01 17.32 16.72 17.25 0.6M
2021-03-10 17.67 17.79 16.97 16.98 0.7M
2021-03-09 18.05 18.13 17.02 17.45 1.1M
2021-03-08 18.63 18.63 17.94 18.05 0.8M
2021-03-05 17.99 18.31 17.87 18.29 0.7M
2021-03-04 18.13 18.52 17.91 18.07 1.0M
2021-03-03 17.87 18.27 17.87 18.17 0.8M
2021-03-02 18.33 18.43 17.87 18.00 0.9M
2021-03-01 26.88 27.63 26.88 27.49 0.5M
2021-02-26 26.85 27.40 26.02 26.75 0.7M
2021-02-25 27.88 27.89 26.60 26.85 0.7M
2021-02-24 27.47 27.96 27.11 27.56 0.8M
2021-02-23 28.30 28.60 27.45 27.50 1.1M
2021-02-22 27.95 29.02 27.60 28.21 2.1M
2021-02-19 25.22 27.28 25.13 26.98 0.9M
2021-02-18 24.01 25.77 24.00 25.22 1.1M
2021-02-10 23.87 24.70 23.80 23.88 0.8M
2021-02-09 24.37 24.59 23.35 24.01 1.0M
2021-02-08 24.99 25.15 24.34 24.34 0.7M
2021-02-05 24.78 25.50 24.32 24.99 0.7M
2021-02-04 26.00 26.00 24.40 24.96 1.1M
2021-02-03 28.01 28.18 26.06 26.10 1.4M
2021-02-02 26.60 28.60 26.02 28.01 1.9M
2021-02-01 26.00 26.66 25.63 26.52 0.7M
2021-01-29 26.60 26.93 25.41 25.99 0.8M
2021-01-28 26.30 27.19 25.94 26.53 0.7M
2021-01-27 26.39 27.20 25.55 26.48 0.7M
2021-01-26 25.83 26.69 25.41 25.86 0.5M
2021-01-25 26.70 26.75 25.50 25.83 0.7M
2021-01-22 27.44 27.57 26.51 26.85 0.8M
2021-01-21 27.20 27.66 26.85 27.30 1.0M
2021-01-20 27.80 28.38 27.00 27.55 1.2M
2021-01-19 27.99 28.58 27.53 28.00 1.5M
2021-01-18 28.03 29.20 27.89 28.05 2.2M
2021-01-15 24.94 28.86 24.86 27.38 2.3M
2021-01-14 24.60 25.60 24.31 24.92 1.2M
2021-01-13 25.75 26.07 24.41 24.58 1.2M
2021-01-12 25.89 26.86 25.66 25.76 0.9M
2021-01-11 27.44 27.61 25.78 25.92 1.1M
2021-01-08 27.42 27.95 26.10 27.35 1.0M
2021-01-07 28.63 28.97 27.30 27.42 1.4M
2021-01-06 31.20 31.57 28.79 28.98 1.8M
2021-01-05 31.76 31.97 31.05 31.07 0.8M
2021-01-04 31.44 32.00 31.02 31.85 0.6M