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
2023-12-29 11.96 12.57 11.96 12.55 3.5M
2023-12-28 12.38 12.38 11.73 11.96 2.8M
2023-12-27 11.83 12.23 11.80 12.14 2.6M
2023-12-26 12.18 12.22 11.75 11.79 2.3M
2023-12-25 12.38 12.38 12.03 12.12 2.1M
2023-12-22 12.53 12.74 12.23 12.31 2.6M
2023-12-21 12.64 12.64 12.01 12.53 3.4M
2023-12-20 12.35 12.77 12.35 12.57 3.1M
2023-12-19 12.39 12.54 12.12 12.38 1.8M
2023-12-18 12.62 12.71 12.30 12.40 2.2M
2023-12-15 12.46 12.75 12.45 12.62 2.8M
2023-12-14 12.55 12.72 12.34 12.46 2.5M
2023-12-13 12.27 12.79 12.27 12.53 3.4M
2023-12-12 12.48 12.50 12.09 12.31 2.9M
2023-12-11 11.83 12.46 11.76 12.36 5.6M
2023-12-08 12.64 13.02 11.70 11.91 6.3M
2023-12-07 12.86 12.99 12.50 12.62 3.9M
2023-12-06 12.53 12.98 12.46 12.98 5.5M
2023-12-05 13.00 13.02 12.58 12.65 6.7M
2023-12-04 12.45 13.58 12.40 13.20 9.1M
2023-12-01 12.55 12.58 12.36 12.41 2.5M
2023-11-30 12.75 12.82 12.37 12.55 3.1M
2023-11-29 12.55 12.78 12.43 12.70 3.9M
2023-11-28 12.27 12.59 12.20 12.58 3.2M
2023-11-27 12.21 12.43 12.10 12.25 2.4M
2023-11-24 12.52 12.60 12.15 12.22 2.5M
2023-11-23 12.27 12.51 12.16 12.50 3.0M
2023-11-22 12.33 12.44 12.19 12.20 1.4M
2023-11-21 12.50 12.57 12.25 12.33 1.8M
2023-11-20 12.41 12.48 12.30 12.45 1.8M
2023-11-17 12.17 12.35 12.12 12.30 1.6M
2023-11-16 12.20 12.27 12.10 12.11 1.6M
2023-11-15 12.32 12.39 12.10 12.20 2.8M
2023-11-14 12.41 12.66 12.20 12.32 2.5M
2023-11-13 12.23 12.43 12.05 12.35 2.5M
2023-11-10 11.95 12.00 11.82 11.93 1.2M
2023-11-09 11.98 12.12 11.84 11.90 1.9M
2023-11-08 12.11 12.13 11.87 11.96 1.4M
2023-11-07 12.04 12.13 11.96 12.03 1.2M
2023-11-06 11.92 12.13 11.92 12.05 1.5M
2023-11-03 12.06 12.22 11.90 11.99 1.8M
2023-11-02 12.20 12.23 11.88 11.92 1.6M
2023-11-01 11.82 12.25 11.70 12.03 2.5M
2023-10-31 11.90 12.01 11.78 11.83 1.4M
2023-10-30 12.05 12.09 11.76 11.80 1.6M
2023-10-27 11.62 11.94 11.58 11.84 1.7M
2023-10-26 11.60 11.76 11.47 11.69 1.7M
2023-10-25 11.50 11.69 11.43 11.60 2.1M
2023-10-24 10.63 11.30 10.63 11.26 2.3M
2023-10-23 10.88 11.10 10.53 10.64 1.6M
2023-10-20 11.15 11.33 10.94 10.99 1.2M
2023-10-19 10.98 11.50 10.96 11.15 1.7M
2023-10-18 11.38 11.45 11.01 11.06 1.3M
2023-10-17 11.28 11.46 11.06 11.43 1.4M
2023-10-16 11.11 11.30 10.94 11.25 2.0M
2023-10-13 11.27 11.36 11.07 11.10 1.5M
2023-10-12 11.57 11.65 11.31 11.35 1.8M
2023-10-11 11.55 11.72 11.49 11.57 1.6M
2023-10-10 11.76 11.81 11.56 11.58 1.2M
2023-10-09 11.77 11.90 11.62 11.68 1.5M
2023-09-28 11.72 11.95 11.67 11.77 1.8M
2023-09-27 11.65 11.83 11.44 11.74 2.3M
2023-09-26 11.28 11.77 11.25 11.71 3.0M
2023-09-25 11.33 11.48 11.16 11.24 1.3M
2023-09-22 11.08 11.33 11.00 11.30 1.6M
2023-09-21 11.00 11.28 11.00 11.06 1.4M
2023-09-20 11.18 11.27 11.03 11.06 1.5M
2023-09-19 11.55 11.57 11.10 11.13 2.1M
2023-09-18 11.44 11.68 11.22 11.50 2.1M
2023-09-15 11.65 11.65 11.30 11.38 1.8M
2023-09-14 11.74 11.76 11.39 11.50 1.8M
2023-09-13 11.60 11.80 11.46 11.71 2.3M
2023-09-12 11.87 12.10 11.64 11.76 2.8M
2023-09-11 11.88 12.10 11.75 11.95 3.4M
2023-09-08 11.65 12.03 11.60 11.91 4.6M
2023-09-07 11.83 11.91 11.51 11.55 2.8M
2023-09-06 12.03 12.08 11.78 11.81 3.2M
2023-09-05 12.27 12.33 11.85 12.04 5.1M
2023-09-04 12.36 12.54 12.08 12.20 4.8M
2023-09-01 12.54 12.54 12.08 12.26 5.4M
2023-08-31 12.63 13.00 12.36 12.54 7.5M
2023-08-30 12.55 12.74 12.30 12.54 9.4M
2023-08-29 11.91 13.19 11.90 12.90 17.6M
2023-08-28 11.51 12.77 11.25 12.34 14.5M
2023-08-25 11.31 11.52 10.99 11.05 3.9M
2023-08-24 11.68 11.72 11.21 11.35 5.5M
2023-08-23 11.55 11.90 11.35 11.88 6.1M
2023-08-22 11.87 11.94 11.24 11.63 5.8M
2023-08-21 11.29 12.05 11.29 11.85 8.4M
2023-08-18 11.05 11.73 11.05 11.40 8.2M
2023-08-17 11.13 11.16 10.58 11.09 6.5M
2023-08-16 10.81 11.20 10.81 11.05 5.7M
2023-08-15 11.00 11.16 10.79 10.88 4.8M
2023-08-14 11.00 11.33 10.80 11.07 6.8M
2023-08-11 12.08 12.09 11.11 11.15 11.0M
2023-08-10 12.00 12.88 11.67 12.03 10.8M
2023-08-09 12.56 12.65 11.90 11.95 12.4M
2023-08-08 12.58 13.66 11.59 12.68 20.0M
2023-08-07 12.52 12.93 12.20 12.51 15.0M
2023-08-04 12.00 13.57 11.95 13.06 23.1M
2023-08-03 12.75 13.14 12.10 12.21 21.0M
2023-08-02 10.88 13.15 10.84 13.15 13.6M
2023-08-01 10.78 11.26 10.77 10.96 3.5M
2023-07-31 10.64 10.80 10.64 10.78 2.5M
2023-07-28 10.96 10.96 10.60 10.73 3.5M
2023-07-27 11.30 11.34 10.76 10.95 6.3M
2023-07-26 11.38 11.81 11.11 11.34 9.0M
2023-07-25 11.53 11.59 11.08 11.43 7.0M
2023-07-24 10.73 11.85 10.68 11.50 8.9M
2023-07-21 10.75 10.85 10.63 10.75 1.6M
2023-07-20 10.89 10.91 10.71 10.74 1.0M
2023-07-19 10.82 10.96 10.72 10.85 1.3M
2023-07-18 10.75 10.90 10.65 10.81 1.8M
2023-07-17 10.71 10.79 10.62 10.70 0.8M
2023-07-14 10.74 10.79 10.55 10.70 1.3M
2023-07-13 10.72 10.84 10.62 10.76 0.8M
2023-07-12 10.87 10.90 10.63 10.70 1.1M
2023-07-11 10.54 10.87 10.54 10.83 1.0M
2023-07-10 10.95 11.02 10.55 10.65 1.2M
2023-07-07 10.94 10.96 10.73 10.78 1.7M
2023-07-06 10.88 11.00 10.71 10.94 0.9M
2023-07-05 10.80 11.08 10.78 10.88 1.1M
2023-07-04 10.66 10.95 10.64 10.90 1.4M
2023-07-03 10.70 10.99 10.61 10.68 1.7M
2023-06-30 10.55 11.06 10.53 10.74 2.1M
2023-06-29 10.13 10.58 10.09 10.55 2.5M
2023-06-28 9.81 10.21 9.60 10.18 2.3M
2023-06-27 9.57 9.99 9.57 9.94 1.3M
2023-06-26 9.65 9.81 9.51 9.57 1.1M
2023-06-21 9.74 9.87 9.62 9.65 0.8M
2023-06-20 9.87 9.91 9.67 9.80 0.9M
2023-06-19 10.04 10.12 9.84 9.88 1.4M
2023-06-16 10.28 10.35 10.02 10.05 1.0M
2023-06-15 10.01 10.26 10.01 10.07 0.8M
2023-06-14 10.25 10.40 9.99 10.06 0.9M
2023-06-13 10.08 10.29 9.97 10.23 0.8M
2023-06-12 9.91 10.15 9.70 10.09 1.0M
2023-06-09 9.96 10.21 9.92 9.92 1.1M
2023-06-08 10.12 10.25 9.91 9.96 0.8M
2023-06-07 10.32 10.32 10.05 10.12 0.7M
2023-06-06 10.51 10.51 10.11 10.13 1.0M
2023-06-05 10.35 10.53 10.27 10.50 1.2M
2023-06-02 10.38 10.43 10.30 10.33 0.9M
2023-06-01 10.38 10.44 10.27 10.37 1.3M
2023-05-31 10.52 10.59 10.34 10.38 1.1M
2023-05-30 10.49 10.55 10.35 10.52 1.0M
2023-05-29 10.49 10.69 10.41 10.49 1.2M
2023-05-26 10.63 10.69 10.37 10.58 1.2M
2023-05-25 10.50 10.66 10.41 10.61 1.4M
2023-05-24 10.47 10.55 10.41 10.50 0.8M
2023-05-23 10.49 10.61 10.41 10.50 0.8M
2023-05-22 10.46 10.59 10.42 10.57 1.1M
2023-05-19 10.33 10.53 10.29 10.48 1.3M
2023-05-18 10.19 10.42 10.06 10.42 1.1M
2023-05-17 9.95 10.19 9.87 10.19 1.1M
2023-05-16 10.08 10.10 9.94 10.01 0.8M
2023-05-15 9.98 10.03 9.85 10.02 1.2M
2023-05-12 10.01 10.05 9.86 9.93 1.0M
2023-05-11 9.86 9.97 9.80 9.93 1.0M
2023-05-10 9.72 9.94 9.71 9.89 1.2M
2023-05-09 9.87 9.98 9.70 9.74 1.1M
2023-05-08 9.88 10.05 9.86 9.93 1.1M
2023-05-05 9.80 9.93 9.76 9.89 1.2M
2023-05-04 9.69 10.03 9.69 9.85 1.7M
2023-04-28 9.30 9.74 9.30 9.66 1.7M
2023-04-27 9.00 9.42 8.95 9.32 2.2M
2023-04-26 8.89 9.14 8.80 9.05 1.0M
2023-04-25 9.17 9.17 8.78 8.90 1.4M
2023-04-24 9.18 9.25 8.99 9.17 1.8M
2023-04-21 9.72 9.72 9.20 9.24 1.4M
2023-04-20 9.78 9.84 9.52 9.63 1.2M
2023-04-19 9.97 10.01 9.77 9.80 1.3M
2023-04-18 10.17 10.17 9.90 10.02 1.4M
2023-04-17 10.43 10.45 10.09 10.14 1.9M
2023-04-14 10.41 10.55 10.33 10.39 0.9M
2023-04-13 10.44 10.52 10.32 10.38 0.9M
2023-04-12 10.30 10.46 10.21 10.44 1.3M
2023-04-11 10.47 10.57 10.22 10.30 1.3M
2023-04-10 10.80 10.89 10.45 10.48 1.8M
2023-04-07 10.59 10.75 10.56 10.71 1.1M
2023-04-06 10.70 10.70 10.53 10.58 1.2M
2023-04-04 10.84 11.00 10.62 10.68 1.9M
2023-04-03 10.82 10.92 10.71 10.84 1.3M
2023-03-31 10.78 10.91 10.73 10.77 1.1M
2023-03-30 11.01 11.03 10.69 10.77 1.4M
2023-03-29 11.13 11.30 10.96 11.01 1.6M
2023-03-28 11.21 11.28 11.05 11.23 1.5M
2023-03-27 11.23 11.26 11.00 11.18 1.3M
2023-03-24 11.32 11.36 11.18 11.27 1.2M
2023-03-23 11.31 11.39 11.16 11.24 1.5M
2023-03-22 11.26 11.35 11.16 11.31 2.5M
2023-03-21 10.66 11.11 10.57 11.10 1.8M
2023-03-20 10.79 10.86 10.52 10.70 1.3M
2023-03-17 10.80 10.88 10.67 10.75 1.1M
2023-03-16 10.92 10.93 10.68 10.72 1.0M
2023-03-15 10.95 11.05 10.81 10.90 1.3M
2023-03-14 11.02 11.09 10.62 10.86 1.8M
2023-03-13 11.08 11.28 10.93 11.02 1.8M
2023-03-10 11.25 11.36 11.02 11.08 2.7M
2023-03-09 10.79 11.49 10.79 11.38 4.9M
2023-03-08 10.56 10.84 10.56 10.82 0.7M
2023-03-07 10.86 10.89 10.60 10.60 0.9M
2023-03-06 10.85 10.96 10.78 10.86 0.7M
2023-03-03 11.00 11.06 10.77 10.84 1.1M
2023-03-02 11.05 11.22 10.91 11.02 1.6M
2023-03-01 10.82 10.97 10.74 10.94 1.0M
2023-02-28 10.74 10.86 10.65 10.82 1.0M
2023-02-27 10.87 10.93 10.61 10.69 1.2M
2023-02-24 10.82 11.02 10.79 10.87 1.0M
2023-02-23 11.04 11.14 10.87 10.90 1.5M
2023-02-22 10.80 11.20 10.77 10.94 1.6M
2023-02-21 10.76 10.96 10.72 10.81 1.1M
2023-02-20 10.77 10.86 10.66 10.78 1.1M
2023-02-17 10.84 11.07 10.78 10.80 1.5M
2023-02-16 11.21 11.21 10.72 10.74 1.6M
2023-02-15 11.04 11.15 10.96 11.11 0.9M
2023-02-14 11.29 11.33 11.00 11.06 1.2M
2023-02-13 10.97 11.23 10.97 11.17 1.2M
2023-02-10 10.94 11.19 10.91 11.00 1.5M
2023-02-09 11.07 11.07 10.78 10.93 1.3M
2023-02-08 10.90 10.92 10.80 10.85 0.9M
2023-02-07 10.73 10.88 10.73 10.87 1.1M
2023-02-06 10.70 10.84 10.56 10.73 1.0M
2023-02-03 10.78 10.82 10.55 10.70 1.2M
2023-02-02 10.74 10.89 10.69 10.74 1.3M
2023-02-01 10.69 10.75 10.55 10.70 1.5M
2023-01-31 10.45 10.59 10.36 10.55 1.5M
2023-01-30 10.38 10.51 10.27 10.49 1.4M
2023-01-20 10.15 10.38 10.15 10.27 0.8M
2023-01-19 10.13 10.21 10.03 10.18 0.8M
2023-01-18 9.97 10.14 9.84 10.07 1.0M
2023-01-17 9.94 9.97 9.83 9.89 0.8M
2023-01-16 9.70 9.90 9.63 9.83 1.0M
2023-01-13 9.82 9.82 9.61 9.67 1.0M
2023-01-12 9.72 9.82 9.63 9.73 0.9M
2023-01-11 9.86 9.88 9.67 9.69 1.2M
2023-01-10 10.00 10.02 9.82 9.85 0.7M
2023-01-09 10.10 10.11 9.90 9.95 0.8M
2023-01-06 10.02 10.23 9.95 9.99 0.7M
2023-01-05 10.17 10.25 10.02 10.13 0.7M
2023-01-04 10.00 10.18 9.98 10.12 0.9M
2023-01-03 9.72 10.02 9.72 9.98 0.9M