Nanhua Instruments Co Ltd (300417)

300417
🏛️ 중국 →
13.06
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 12.08 12.22 12.03 12.12 1.3M
2021-12-30 12.09 12.24 11.96 12.13 2.2M
2021-12-29 11.84 12.60 11.68 12.16 3.8M
2021-12-28 11.72 11.94 11.63 11.84 1.2M
2021-12-27 11.59 11.75 11.54 11.65 1.3M
2021-12-24 11.97 12.13 11.54 11.56 3.0M
2021-12-23 12.42 12.43 11.95 11.96 2.7M
2021-12-22 12.56 12.69 12.30 12.38 2.5M
2021-12-21 12.35 12.70 12.33 12.58 1.7M
2021-12-20 12.61 12.68 12.34 12.34 2.0M
2021-12-17 12.92 12.92 12.61 12.66 2.3M
2021-12-16 12.66 12.92 12.62 12.92 3.2M
2021-12-15 12.50 12.72 12.48 12.67 2.0M
2021-12-14 12.48 12.77 12.40 12.58 2.0M
2021-12-13 12.60 12.71 12.48 12.53 1.5M
2021-12-10 12.42 12.70 12.42 12.60 1.4M
2021-12-09 12.69 12.80 12.48 12.50 1.7M
2021-12-08 12.75 12.78 12.50 12.68 2.3M
2021-12-07 12.32 12.85 12.04 12.83 4.3M
2021-12-06 12.78 12.78 12.20 12.22 3.2M
2021-12-03 12.69 12.85 12.55 12.73 2.9M
2021-12-02 13.08 13.08 12.54 12.80 6.1M
2021-12-01 12.29 13.37 12.24 13.24 9.8M
2021-11-30 12.06 12.48 12.06 12.36 3.2M
2021-11-29 12.00 12.27 11.88 12.05 1.8M
2021-11-26 12.23 12.29 11.94 12.17 2.3M
2021-11-25 12.06 12.28 12.03 12.16 1.8M
2021-11-24 12.05 12.30 11.94 12.13 2.1M
2021-11-23 12.08 12.18 11.98 12.07 1.5M
2021-11-22 12.15 12.15 11.88 12.04 1.8M
2021-11-19 11.95 12.09 11.76 12.05 2.1M
2021-11-18 12.18 12.24 11.91 11.91 1.9M
2021-11-17 11.97 12.19 11.95 12.17 1.9M
2021-11-16 12.20 12.28 11.92 11.97 2.0M
2021-11-15 11.90 12.28 11.87 12.19 2.7M
2021-11-12 11.85 11.92 11.63 11.86 1.9M
2021-11-11 11.80 11.95 11.75 11.88 1.9M
2021-11-10 11.65 11.85 11.48 11.73 2.0M
2021-11-09 11.60 11.94 11.46 11.73 2.6M
2021-11-08 11.25 11.64 11.25 11.62 2.9M
2021-11-05 11.20 11.35 11.15 11.26 2.1M
2021-11-04 11.10 11.39 11.02 11.23 1.9M
2021-11-03 11.17 11.41 11.14 11.27 1.5M
2021-11-02 11.55 11.58 11.04 11.13 2.4M
2021-11-01 11.35 11.58 11.23 11.49 1.7M
2021-10-29 11.25 11.40 11.06 11.35 1.9M
2021-10-28 11.25 11.36 10.93 11.25 2.6M
2021-10-27 11.50 11.58 11.12 11.21 3.2M
2021-10-26 12.17 12.47 11.58 11.60 5.6M
2021-10-25 12.84 12.85 12.49 12.60 2.2M
2021-10-22 12.80 13.07 12.75 12.84 1.8M
2021-10-21 12.81 12.96 12.62 12.86 2.3M
2021-10-20 13.15 13.25 12.73 12.77 4.0M
2021-10-19 13.39 13.56 13.07 13.18 3.5M
2021-10-18 13.22 13.49 12.93 13.46 3.0M
2021-10-15 14.42 14.46 13.19 13.28 6.4M
2021-10-14 14.85 15.00 14.16 14.31 3.5M
2021-10-13 14.90 15.14 14.71 14.83 4.0M
2021-10-12 14.60 15.16 13.90 15.16 6.4M
2021-10-11 15.57 15.57 14.61 14.74 6.1M
2021-10-08 15.19 15.77 15.05 15.61 7.7M
2021-09-30 15.32 15.45 14.90 15.31 8.4M
2021-09-29 14.24 15.48 14.21 15.48 12.3M
2021-09-28 14.90 14.90 14.30 14.41 5.0M
2021-09-27 14.88 15.39 14.08 14.90 8.6M
2021-09-24 14.78 15.29 14.50 14.99 8.2M
2021-09-23 13.72 14.85 13.72 14.85 9.3M
2021-09-22 13.52 14.00 13.24 13.79 4.1M
2021-09-17 14.68 14.68 13.52 13.58 5.9M
2021-09-16 14.36 14.75 14.25 14.48 4.2M
2021-09-15 14.20 14.80 14.20 14.45 4.7M
2021-09-14 14.70 14.78 14.11 14.20 4.9M
2021-09-13 14.36 14.89 14.30 14.85 6.5M
2021-09-10 14.49 14.62 14.18 14.37 5.5M
2021-09-09 13.83 14.88 13.63 14.69 11.2M
2021-09-08 13.81 13.94 13.61 13.83 4.4M
2021-09-07 13.46 14.15 13.37 13.80 5.3M
2021-09-06 13.81 13.97 13.38 13.65 4.8M
2021-09-03 13.20 13.82 13.12 13.66 6.1M
2021-09-02 13.11 13.29 12.83 13.23 4.5M
2021-09-01 13.34 13.48 12.85 13.11 5.4M
2021-08-31 13.95 14.09 13.18 13.45 9.6M
2021-08-30 15.15 15.15 13.97 14.09 14.0M
2021-08-27 16.13 16.27 15.22 15.96 10.5M
2021-08-26 14.41 16.91 14.18 16.14 17.2M
2021-08-25 14.43 14.68 14.26 14.33 7.6M
2021-08-24 14.01 15.58 14.01 14.72 13.7M
2021-08-23 13.20 14.05 13.20 13.96 7.8M
2021-08-20 13.99 14.42 13.31 13.33 7.7M
2021-08-19 13.25 13.77 13.05 13.65 6.5M
2021-08-18 12.99 13.39 12.74 13.17 3.0M
2021-08-17 13.25 13.38 12.68 12.71 3.0M
2021-08-16 13.22 13.41 13.13 13.22 2.3M
2021-08-13 13.46 13.50 13.13 13.23 2.6M
2021-08-12 13.31 13.66 13.23 13.42 3.8M
2021-08-11 13.10 13.59 13.10 13.40 4.9M
2021-08-10 13.90 13.92 13.13 13.24 4.6M
2021-08-09 12.70 13.26 12.55 13.21 3.3M
2021-08-06 13.01 13.43 12.72 12.83 2.9M
2021-08-05 12.83 13.30 12.73 12.88 3.3M
2021-08-04 12.58 12.86 12.52 12.73 1.8M
2021-08-03 12.71 12.94 12.56 12.65 2.3M
2021-08-02 12.38 12.76 12.36 12.73 1.9M
2021-07-30 12.08 12.59 12.01 12.51 2.6M
2021-07-29 11.99 12.19 11.99 12.08 1.6M
2021-07-28 12.39 12.48 11.51 11.87 2.2M
2021-07-27 12.65 12.79 12.30 12.39 2.4M
2021-07-26 12.97 13.08 12.43 12.63 2.8M
2021-07-23 13.41 13.49 13.06 13.08 2.7M
2021-07-22 13.25 13.66 13.01 13.45 3.6M
2021-07-21 13.16 13.42 13.16 13.27 2.2M
2021-07-20 13.24 13.24 13.03 13.16 1.8M
2021-07-19 13.00 13.28 12.93 13.25 2.3M
2021-07-16 13.53 13.70 13.14 13.14 4.3M
2021-07-15 13.84 14.07 13.40 13.50 4.9M
2021-07-14 14.28 14.77 13.80 13.85 9.0M
2021-07-13 13.31 14.12 13.13 14.04 7.8M
2021-07-12 13.11 13.31 13.08 13.29 2.3M
2021-07-09 13.12 13.29 13.00 13.07 2.3M
2021-07-08 13.36 13.66 13.17 13.22 3.1M
2021-07-07 13.37 13.57 13.21 13.24 2.5M
2021-07-06 13.12 13.65 13.10 13.48 3.3M
2021-07-05 12.90 13.19 12.88 13.12 2.3M
2021-07-02 12.80 13.14 12.80 12.87 2.3M
2021-07-01 13.70 13.73 12.88 12.88 3.8M
2021-06-30 13.54 13.69 13.31 13.54 3.3M
2021-06-29 13.75 14.01 13.53 13.56 3.7M
2021-06-28 14.06 14.30 13.70 13.83 4.6M
2021-06-25 14.22 14.24 13.80 14.06 6.1M
2021-06-24 13.50 14.90 13.41 14.42 11.1M
2021-06-23 13.87 14.97 13.67 14.02 10.8M
2021-06-22 13.12 13.55 12.97 13.40 4.2M
2021-06-21 12.84 13.18 12.80 13.12 2.7M
2021-06-18 12.86 12.97 12.50 12.93 2.3M
2021-06-17 12.83 13.01 12.70 12.76 2.1M
2021-06-16 13.30 13.30 12.75 12.88 3.4M
2021-06-15 13.40 13.83 13.21 13.39 3.5M
2021-06-11 13.11 13.93 13.01 13.52 5.3M
2021-06-10 13.37 13.40 12.92 13.07 4.6M
2021-06-09 13.66 13.72 13.40 13.58 2.5M
2021-06-08 13.30 13.95 13.19 13.72 4.3M
2021-06-07 13.22 13.42 13.09 13.30 2.7M
2021-06-04 13.40 13.53 13.11 13.14 3.1M
2021-06-03 13.81 13.87 13.36 13.43 3.8M
2021-06-02 14.12 14.26 13.70 13.75 4.8M
2021-06-01 14.55 14.55 14.05 14.20 5.1M
2021-05-31 14.16 14.71 14.08 14.55 5.6M
2021-05-28 14.75 14.96 14.10 14.15 6.6M
2021-05-27 14.78 15.24 14.51 14.98 7.8M
2021-05-26 13.90 14.94 13.81 14.78 9.1M
2021-05-25 14.22 14.41 13.82 13.99 6.3M
2021-05-24 14.71 15.27 14.30 14.47 7.8M
2021-05-21 14.43 15.19 14.10 14.73 8.1M
2021-05-20 14.90 15.19 14.27 14.39 8.1M
2021-05-19 14.35 14.98 14.14 14.85 9.4M
2021-05-18 14.08 14.68 13.62 14.47 8.1M
2021-05-17 14.18 14.25 13.60 14.01 7.7M
2021-05-14 13.16 15.00 13.16 14.20 12.6M
2021-05-13 13.65 13.99 13.14 13.21 7.2M
2021-05-12 13.50 14.05 13.31 13.82 10.0M
2021-05-11 13.82 15.25 13.28 14.23 14.8M
2021-05-10 12.61 13.08 12.55 13.05 5.4M
2021-05-07 12.55 12.80 12.38 12.71 4.2M
2021-05-06 12.23 12.74 12.20 12.61 4.6M
2021-04-30 12.62 12.70 12.15 12.23 4.5M
2021-04-29 12.88 13.01 12.55 12.61 3.9M
2021-04-28 12.85 13.16 12.65 12.88 4.3M
2021-04-27 13.44 13.44 12.77 12.81 5.9M
2021-04-26 14.18 14.19 13.40 13.43 8.4M
2021-04-23 15.32 15.47 14.01 14.33 11.0M
2021-04-22 15.80 16.06 15.11 15.46 14.2M
2021-04-21 14.78 16.66 14.50 16.20 19.8M
2021-04-20 14.33 14.50 14.11 14.28 5.8M
2021-04-19 14.01 14.54 13.98 14.45 6.3M
2021-04-16 13.92 14.10 13.80 13.91 4.2M
2021-04-15 14.12 14.12 13.70 13.88 4.6M
2021-04-14 14.10 14.20 13.86 14.17 4.3M
2021-04-13 14.52 14.52 13.96 14.10 7.1M
2021-04-12 14.54 14.97 14.23 14.50 7.5M
2021-04-09 14.88 15.41 14.61 14.65 8.2M
2021-04-08 16.31 16.35 15.09 15.10 13.4M
2021-04-07 15.61 17.13 15.61 16.63 17.0M
2021-04-06 15.23 15.95 15.23 15.86 10.8M
2021-04-02 15.65 15.68 14.90 15.05 8.7M
2021-04-01 15.50 15.80 15.00 15.56 9.7M
2021-03-31 15.59 16.50 15.10 15.98 12.9M
2021-03-30 16.49 16.49 15.02 15.38 12.4M
2021-03-29 16.36 17.20 16.19 16.73 13.9M
2021-03-26 16.58 16.96 16.14 16.24 13.0M
2021-03-25 17.83 18.08 15.85 16.57 15.6M
2021-03-24 18.00 18.60 17.34 18.40 17.2M
2021-03-23 19.15 20.15 17.71 17.75 19.6M
2021-03-22 19.17 20.80 19.04 19.85 20.7M
2021-03-19 18.64 21.14 18.60 18.89 23.0M
2021-03-18 16.82 20.58 16.55 19.53 25.4M
2021-03-17 16.50 19.56 16.46 17.80 25.7M
2021-03-16 13.81 16.86 13.53 16.86 18.4M
2021-03-15 12.90 14.30 12.51 14.05 12.8M
2021-03-12 13.90 14.92 13.13 13.21 18.0M
2021-03-11 11.40 13.62 11.30 13.62 6.3M
2021-03-10 12.02 12.18 11.35 11.35 2.0M
2021-03-09 12.20 12.35 11.32 11.80 2.9M
2021-03-08 12.28 12.86 12.20 12.30 3.6M
2021-03-05 12.10 12.35 11.93 12.16 3.2M
2021-03-04 11.59 12.50 11.56 12.09 4.6M
2021-03-03 11.40 11.68 11.29 11.66 1.7M
2021-03-02 11.57 11.81 11.36 11.46 1.6M
2021-03-01 11.41 11.71 11.41 11.65 1.8M
2021-02-26 10.93 11.64 10.93 11.41 2.7M
2021-02-25 11.40 11.45 11.03 11.06 1.7M
2021-02-24 11.13 11.45 11.13 11.35 2.1M
2021-02-23 11.50 11.71 11.11 11.18 2.8M
2021-02-22 11.15 11.50 11.08 11.18 2.8M
2021-02-19 10.32 11.12 10.25 11.06 2.9M
2021-02-18 9.90 10.40 9.90 10.31 2.5M
2021-02-10 9.91 9.98 9.78 9.82 1.8M
2021-02-09 9.88 10.12 9.63 9.94 2.6M
2021-02-08 10.59 10.79 9.80 9.85 4.5M
2021-02-05 11.93 11.97 10.80 10.87 5.9M
2021-02-04 11.56 13.08 11.50 12.45 8.1M
2021-02-03 11.06 11.47 10.85 11.27 2.7M
2021-02-02 10.86 11.28 10.59 11.26 1.9M
2021-02-01 10.97 11.07 10.77 10.86 1.0M
2021-01-29 11.07 11.24 10.64 10.83 1.4M
2021-01-28 10.97 11.33 10.91 11.05 1.0M
2021-01-27 11.18 11.32 10.96 11.08 1.4M
2021-01-26 11.20 11.49 11.03 11.26 1.5M
2021-01-25 11.78 11.78 11.19 11.19 1.5M
2021-01-22 12.12 12.13 11.73 11.78 1.5M
2021-01-21 12.19 12.41 12.02 12.11 1.2M
2021-01-20 12.08 12.44 12.05 12.17 1.6M
2021-01-19 11.79 12.32 11.77 12.21 2.2M
2021-01-18 11.58 11.92 11.45 11.86 1.8M
2021-01-15 11.12 11.56 11.04 11.55 2.4M
2021-01-14 11.11 11.32 10.85 11.03 1.8M
2021-01-13 11.51 11.52 11.04 11.13 1.9M
2021-01-12 11.56 11.98 11.38 11.57 1.6M
2021-01-11 12.10 12.22 11.52 11.58 1.7M
2021-01-08 12.07 12.37 11.51 12.09 1.5M
2021-01-07 13.01 13.05 12.01 12.07 2.5M
2021-01-06 13.35 13.45 13.02 13.11 1.0M
2021-01-05 13.46 13.67 13.32 13.49 1.1M
2021-01-04 13.46 13.60 13.31 13.52 1.0M