Nanjing Wondux Environmental Protection Technology Corp Ltd (688178)

688178
🏛️ 중국 →
27.80
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
2021-12-31 24.02 24.28 24.01 24.12 0.3M
2021-12-30 23.99 24.35 23.80 24.10 0.4M
2021-12-29 23.82 23.95 23.80 23.87 0.1M
2021-12-28 23.69 23.98 23.68 23.92 0.2M
2021-12-27 23.46 23.76 23.25 23.69 0.2M
2021-12-24 24.00 24.02 23.39 23.46 0.5M
2021-12-23 24.33 24.33 23.94 24.02 0.3M
2021-12-22 24.17 24.40 24.08 24.33 0.3M
2021-12-21 23.93 24.15 23.90 24.15 0.3M
2021-12-20 24.03 24.17 23.81 23.98 0.3M
2021-12-17 24.10 24.10 23.73 24.01 0.3M
2021-12-16 23.72 24.09 23.72 24.02 0.4M
2021-12-15 23.71 23.97 23.69 23.80 0.4M
2021-12-14 23.60 23.76 23.48 23.69 0.3M
2021-12-13 23.71 23.71 23.47 23.64 0.2M
2021-12-10 23.45 23.74 23.30 23.70 0.3M
2021-12-09 23.38 23.51 23.31 23.37 0.2M
2021-12-08 23.39 23.47 23.18 23.38 0.2M
2021-12-07 23.34 23.46 22.99 23.27 0.3M
2021-12-06 24.14 24.14 23.18 23.35 0.5M
2021-12-03 24.23 24.24 24.02 24.16 0.3M
2021-12-02 24.50 24.50 24.01 24.02 0.4M
2021-12-01 24.00 24.60 23.96 24.50 0.6M
2021-11-30 23.96 24.25 23.90 24.14 0.4M
2021-11-29 24.18 24.34 23.77 23.84 0.2M
2021-11-26 24.44 24.45 24.20 24.20 0.2M
2021-11-25 24.33 24.55 24.24 24.46 0.2M
2021-11-24 24.25 24.58 24.02 24.33 0.2M
2021-11-23 24.10 24.38 24.01 24.25 0.2M
2021-11-22 24.55 24.55 24.00 24.28 0.2M
2021-11-19 23.95 24.37 23.81 24.32 0.2M
2021-11-18 24.05 24.05 23.80 23.90 0.2M
2021-11-17 24.10 24.30 23.86 24.05 0.3M
2021-11-16 24.10 24.60 23.82 23.86 0.3M
2021-11-15 24.11 24.33 23.83 24.25 0.2M
2021-11-12 23.84 24.06 23.65 24.00 0.2M
2021-11-11 23.80 24.10 23.80 23.93 0.2M
2021-11-10 23.17 23.82 22.94 23.81 0.4M
2021-11-09 23.20 23.43 22.93 23.17 0.2M
2021-11-08 22.63 23.37 22.59 23.32 0.4M
2021-11-05 22.64 22.67 22.39 22.62 0.2M
2021-11-04 22.42 22.78 22.30 22.57 0.2M
2021-11-03 22.35 22.40 22.02 22.35 0.2M
2021-11-02 22.97 23.10 21.90 22.13 0.5M
2021-11-01 22.96 23.22 22.66 22.97 0.2M
2021-10-29 22.86 23.18 22.53 22.96 0.2M
2021-10-28 23.23 23.23 22.25 22.37 0.2M
2021-10-27 23.97 23.97 22.77 22.89 0.3M
2021-10-26 24.03 24.09 23.58 23.63 0.2M
2021-10-25 24.55 24.56 23.96 24.00 0.3M
2021-10-22 24.75 24.89 24.53 24.60 0.1M
2021-10-21 24.70 25.18 24.61 24.79 0.2M
2021-10-20 24.84 24.89 24.53 24.66 0.2M
2021-10-19 24.78 25.00 24.59 24.84 0.2M
2021-10-18 25.27 25.27 24.58 24.80 0.2M
2021-10-15 25.33 25.33 24.88 25.00 0.2M
2021-10-14 25.11 25.30 24.95 25.14 0.1M
2021-10-13 25.18 25.23 24.88 25.12 0.2M
2021-10-12 25.56 25.58 25.00 25.15 0.2M
2021-10-11 25.70 25.70 25.40 25.54 0.2M
2021-10-08 25.60 25.80 25.23 25.56 0.2M
2021-09-30 25.33 25.34 25.00 25.19 0.2M
2021-09-29 25.33 25.54 24.85 24.92 0.3M
2021-09-28 25.29 25.65 25.10 25.46 0.3M
2021-09-27 26.06 26.43 25.19 25.38 0.5M
2021-09-24 27.14 27.26 26.02 26.19 0.5M
2021-09-23 26.20 27.20 26.12 27.00 0.8M
2021-09-22 26.33 26.35 25.81 26.00 0.4M
2021-09-17 26.68 26.90 26.10 26.49 0.4M
2021-09-16 26.81 27.22 26.61 26.79 0.6M
2021-09-15 27.17 27.20 26.80 26.89 0.4M
2021-09-14 27.97 27.97 26.72 27.00 0.8M
2021-09-13 26.89 28.25 26.88 27.95 1.0M
2021-09-10 27.45 27.57 26.66 26.87 0.5M
2021-09-09 27.52 27.98 26.91 27.35 0.6M
2021-09-08 27.45 27.74 27.24 27.60 0.5M
2021-09-07 27.70 27.81 27.33 27.37 0.8M
2021-09-06 26.56 27.87 26.51 27.68 1.0M
2021-09-03 27.18 27.27 26.70 26.84 0.7M
2021-09-02 27.24 27.30 26.72 27.12 0.6M
2021-09-01 26.66 27.31 26.40 27.11 1.2M
2021-08-31 25.68 27.17 25.68 26.66 1.3M
2021-08-30 25.63 25.84 25.53 25.55 0.2M
2021-08-27 26.34 26.34 25.41 25.63 0.3M
2021-08-26 26.43 26.49 25.85 26.02 0.3M
2021-08-25 26.16 26.49 25.87 26.49 0.5M
2021-08-24 25.72 26.18 25.68 26.08 0.6M
2021-08-23 25.05 26.08 25.05 25.95 0.6M
2021-08-20 25.50 25.60 24.00 25.60 1.0M
2021-08-19 25.70 25.80 25.43 25.58 0.2M
2021-08-18 25.97 26.00 25.55 25.71 0.4M
2021-08-17 26.10 26.55 25.64 25.79 0.4M
2021-08-16 26.21 26.53 26.20 26.33 0.3M
2021-08-13 26.03 26.37 26.03 26.27 0.5M
2021-08-12 26.22 26.33 26.06 26.20 0.4M
2021-08-11 26.62 26.69 26.20 26.23 0.6M
2021-08-10 26.24 26.81 26.15 26.64 0.7M
2021-08-09 25.80 26.48 25.68 26.39 0.6M
2021-08-06 25.55 25.90 25.55 25.75 0.3M
2021-08-05 26.10 26.20 25.71 25.81 0.5M
2021-08-04 26.43 26.43 26.02 26.30 0.2M
2021-08-03 26.17 26.59 26.13 26.24 0.4M
2021-08-02 25.68 26.28 25.49 26.25 0.3M
2021-07-30 25.25 25.66 25.25 25.57 0.3M
2021-07-29 25.20 25.58 25.12 25.58 0.3M
2021-07-28 26.35 26.35 25.06 25.12 0.6M
2021-07-27 26.97 27.05 26.41 26.43 0.5M
2021-07-26 26.98 27.17 26.26 26.68 0.5M
2021-07-23 27.27 27.27 26.68 27.00 0.6M
2021-07-22 26.60 27.38 26.35 27.18 0.8M
2021-07-21 26.21 26.50 26.17 26.33 0.4M
2021-07-20 26.17 26.34 25.90 26.09 0.3M
2021-07-19 26.66 26.83 26.19 26.37 0.4M
2021-07-16 27.16 27.35 26.60 26.61 0.5M
2021-07-15 26.89 27.10 26.35 27.04 0.8M
2021-07-14 26.82 26.96 26.36 26.52 0.4M
2021-07-13 26.66 26.88 26.62 26.83 0.4M
2021-07-12 26.95 26.97 26.61 26.77 0.5M
2021-07-09 26.25 26.84 26.15 26.75 0.8M
2021-07-08 26.22 26.51 26.22 26.34 0.7M
2021-07-07 25.94 26.33 25.86 26.21 0.5M
2021-07-06 25.95 26.63 25.95 26.16 0.6M
2021-07-05 25.70 25.96 25.70 25.92 0.3M
2021-07-02 25.78 25.94 25.60 25.77 0.2M
2021-07-01 25.95 26.17 25.70 25.82 0.4M
2021-06-30 25.90 26.22 25.70 25.80 0.5M
2021-06-29 26.70 26.70 25.90 25.94 0.7M
2021-06-28 26.36 27.20 26.34 26.82 0.6M
2021-06-25 26.41 26.45 26.16 26.35 0.3M
2021-06-24 26.42 26.68 26.29 26.38 0.3M
2021-06-23 26.44 26.66 26.26 26.40 0.3M
2021-06-22 26.49 26.55 26.24 26.38 0.4M
2021-06-21 26.29 26.41 26.03 26.41 0.3M
2021-06-18 26.26 26.33 26.11 26.25 0.2M
2021-06-17 26.08 26.37 26.08 26.21 0.2M
2021-06-16 26.07 26.45 25.93 26.18 0.3M
2021-06-15 26.73 26.74 26.00 26.16 0.4M
2021-06-11 27.10 27.44 26.72 26.73 0.4M
2021-06-10 27.08 27.19 26.88 27.08 0.4M
2021-06-09 26.72 27.20 26.66 27.00 0.3M
2021-06-08 27.12 27.22 26.71 26.88 0.3M
2021-06-07 27.15 27.34 27.02 27.17 0.2M
2021-06-04 27.56 27.63 27.04 27.15 0.4M
2021-06-03 28.09 28.09 27.39 27.55 0.5M
2021-06-02 27.46 28.25 27.22 27.90 0.8M
2021-06-01 26.96 27.55 26.83 27.50 0.5M
2021-05-31 26.58 27.06 26.16 26.86 0.4M
2021-05-28 27.00 27.13 26.41 26.54 0.4M
2021-05-27 27.10 27.19 26.75 27.00 0.4M
2021-05-26 26.59 27.13 26.40 26.97 0.5M
2021-05-25 26.36 26.50 26.11 26.46 0.3M
2021-05-24 26.20 26.32 26.03 26.26 0.2M
2021-05-21 26.07 26.25 26.06 26.08 0.2M
2021-05-20 26.03 26.34 26.02 26.07 0.2M
2021-05-19 26.30 26.53 26.28 26.36 0.2M
2021-05-18 26.12 26.40 26.12 26.35 0.2M
2021-05-17 26.42 26.64 26.07 26.49 0.4M
2021-05-14 26.32 26.68 26.28 26.61 0.4M
2021-05-13 26.26 26.49 26.10 26.31 0.2M
2021-05-12 26.15 26.66 26.00 26.49 0.3M
2021-05-11 25.97 26.40 25.97 26.25 0.2M
2021-05-10 25.86 26.42 25.86 26.15 0.3M
2021-05-07 26.31 26.41 25.80 25.88 0.3M
2021-05-06 26.03 26.47 25.58 26.30 0.2M
2021-04-30 27.23 27.23 25.96 26.03 0.5M
2021-04-29 26.77 27.48 26.50 27.40 0.4M
2021-04-28 26.91 27.47 26.55 26.77 0.2M
2021-04-27 27.30 27.30 26.68 26.83 0.2M
2021-04-26 27.51 27.96 27.28 27.44 0.3M
2021-04-23 28.22 28.23 27.22 27.41 0.4M
2021-04-22 28.50 28.76 28.10 28.24 0.4M
2021-04-21 28.73 29.18 28.16 28.71 0.3M
2021-04-20 28.62 28.87 28.33 28.73 0.4M
2021-04-19 28.11 28.72 28.00 28.61 0.5M
2021-04-16 27.88 28.23 27.71 28.07 0.4M
2021-04-15 27.77 27.90 27.61 27.73 0.1M
2021-04-14 27.79 27.85 27.53 27.77 0.3M
2021-04-13 27.98 28.00 27.50 27.79 0.2M
2021-04-12 28.33 28.47 27.67 27.83 0.3M
2021-04-09 28.35 28.50 28.09 28.29 0.2M
2021-04-08 28.47 28.79 28.17 28.20 0.4M
2021-04-07 28.32 28.56 28.20 28.47 0.2M
2021-04-06 28.31 28.50 28.10 28.27 0.3M
2021-04-02 28.56 28.61 27.92 28.34 0.3M
2021-04-01 28.70 28.81 28.28 28.48 0.2M
2021-03-31 28.70 28.97 28.22 28.59 0.4M
2021-03-30 30.88 30.88 29.17 29.19 0.4M
2021-03-29 30.07 30.64 29.33 30.10 0.4M
2021-03-26 28.81 30.13 28.77 29.78 0.6M
2021-03-25 29.60 30.01 28.79 28.80 0.4M
2021-03-24 29.55 30.35 29.53 29.91 0.3M
2021-03-23 30.55 30.55 29.56 29.90 0.4M
2021-03-22 29.20 30.50 29.10 30.40 0.7M
2021-03-19 29.05 29.78 29.05 29.21 0.3M
2021-03-18 29.49 29.88 29.22 29.26 0.4M
2021-03-17 29.31 30.35 29.20 29.91 0.8M
2021-03-16 28.59 30.00 28.20 29.70 0.8M
2021-03-15 29.20 30.18 28.62 28.62 0.8M
2021-02-26 27.40 28.60 27.33 28.60 0.4M
2021-02-25 27.80 27.89 27.41 27.57 0.4M
2021-02-24 27.82 28.20 27.56 27.62 0.3M
2021-02-23 28.17 28.17 27.51 27.78 0.3M
2021-02-22 27.89 28.64 27.89 28.12 0.6M
2021-02-19 27.19 27.74 27.03 27.69 0.4M
2021-02-18 27.00 27.68 26.93 27.19 0.3M
2021-02-10 26.24 26.85 26.24 26.60 0.2M
2021-02-09 26.09 26.35 25.80 26.25 0.2M
2021-02-08 26.00 26.20 25.79 25.92 0.1M
2021-02-05 26.20 26.50 25.93 26.02 0.1M
2021-02-04 26.78 26.80 25.48 26.12 0.4M
2021-02-03 27.56 27.61 26.70 26.78 0.3M
2021-02-02 27.91 28.11 27.65 27.66 0.2M
2021-02-01 27.23 28.10 27.23 27.94 0.2M
2021-01-29 28.14 28.43 27.88 27.89 0.2M
2021-01-28 28.04 28.88 28.03 28.44 0.3M
2021-01-27 28.37 28.40 28.01 28.25 0.1M
2021-01-26 28.11 28.80 28.11 28.28 0.3M
2021-01-25 28.84 28.86 28.02 28.19 0.3M
2021-01-22 28.91 29.00 28.50 28.85 0.2M
2021-01-21 29.29 29.36 28.87 29.17 0.3M
2021-01-20 29.19 29.75 28.90 29.14 0.5M
2021-01-19 28.87 29.66 28.86 29.32 0.4M
2021-01-18 29.58 29.58 28.63 29.20 0.7M
2021-01-15 29.60 30.21 29.36 29.93 0.6M
2021-01-14 29.04 30.46 29.04 29.96 0.5M
2021-01-13 28.46 29.70 27.58 29.48 0.6M
2021-01-12 28.19 28.78 27.93 28.45 0.2M
2021-01-11 28.84 28.85 27.90 27.90 0.3M
2021-01-08 28.12 29.18 27.80 28.75 0.3M
2021-01-07 29.95 30.02 28.27 28.31 0.6M
2021-01-06 31.21 31.25 29.78 29.90 0.5M
2021-01-05 31.46 31.46 30.67 31.00 0.3M
2021-01-04 31.02 31.59 31.00 31.44 0.3M