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
2022-12-30 17.47 17.48 17.24 17.44 0.1M
2022-12-29 17.37 17.43 17.22 17.31 0.2M
2022-12-28 17.36 17.59 17.18 17.28 0.2M
2022-12-27 17.55 17.58 17.36 17.52 0.2M
2022-12-26 17.41 17.76 17.40 17.45 0.2M
2022-12-23 17.63 17.70 17.21 17.40 0.2M
2022-12-22 17.94 17.94 17.54 17.66 0.2M
2022-12-21 17.90 17.94 17.61 17.85 0.3M
2022-12-20 17.74 17.88 17.41 17.63 0.4M
2022-12-19 18.44 18.48 17.48 17.66 0.4M
2022-12-16 18.59 18.60 18.15 18.16 0.3M
2022-12-15 18.67 18.83 18.54 18.59 0.2M
2022-12-14 18.43 18.77 18.43 18.61 0.2M
2022-12-13 18.89 19.00 18.78 18.82 0.2M
2022-12-12 19.13 19.13 18.69 18.88 0.2M
2022-12-09 19.15 19.23 18.95 18.95 0.2M
2022-12-08 19.30 19.48 19.00 19.07 0.2M
2022-12-07 19.61 19.72 19.36 19.48 0.3M
2022-12-06 19.88 19.97 19.45 19.73 0.3M
2022-12-05 19.77 19.95 19.54 19.81 0.4M
2022-12-02 19.35 19.63 19.18 19.52 0.3M
2022-12-01 19.40 19.44 19.18 19.20 0.2M
2022-11-30 19.48 19.48 19.11 19.26 0.2M
2022-11-29 18.73 19.27 18.58 19.16 0.3M
2022-11-28 18.82 18.92 18.48 18.73 0.2M
2022-11-25 18.83 18.93 18.66 18.82 0.2M
2022-11-24 18.94 19.00 18.61 18.90 0.2M
2022-11-23 19.15 19.15 18.42 18.75 0.3M
2022-11-22 19.18 19.49 18.93 19.15 0.3M
2022-11-21 19.35 19.35 19.16 19.27 0.2M
2022-11-18 19.18 19.38 19.17 19.34 0.4M
2022-11-17 18.92 19.20 18.92 19.18 0.3M
2022-11-16 19.00 19.11 18.88 18.96 0.5M
2022-11-15 18.93 19.01 18.78 18.94 0.6M
2022-11-14 18.99 19.06 18.69 18.77 0.4M
2022-11-11 19.00 19.08 18.82 18.90 0.4M
2022-11-10 18.88 19.00 18.78 18.81 0.3M
2022-11-09 18.98 18.98 18.76 18.84 0.2M
2022-11-08 18.88 19.01 18.71 18.89 0.3M
2022-11-07 18.91 19.16 18.80 18.92 0.3M
2022-11-04 18.76 19.11 18.66 18.90 0.5M
2022-11-03 18.85 18.99 18.51 18.66 0.4M
2022-11-02 18.41 19.00 18.22 18.96 0.7M
2022-11-01 18.21 18.50 18.11 18.41 0.3M
2022-10-31 17.85 18.41 17.46 18.21 0.3M
2022-10-28 18.18 18.47 17.43 17.56 0.3M
2022-10-27 18.12 18.59 18.12 18.25 0.3M
2022-10-26 17.88 18.27 17.78 18.10 0.2M
2022-10-25 17.93 18.10 17.54 17.72 0.2M
2022-10-24 18.19 18.39 17.63 17.65 0.2M
2022-10-21 17.80 18.28 17.79 18.08 0.3M
2022-10-20 18.05 18.13 17.78 17.84 0.1M
2022-10-19 18.20 18.20 17.85 17.98 0.2M
2022-10-18 18.20 18.20 17.78 18.03 0.3M
2022-10-17 17.65 18.06 17.59 18.03 0.3M
2022-10-14 17.48 17.86 17.48 17.57 0.2M
2022-10-13 17.16 17.54 17.16 17.31 0.2M
2022-10-12 17.01 17.47 16.81 17.39 0.2M
2022-10-11 17.65 17.65 16.81 17.06 0.1M
2022-10-10 17.89 17.89 17.02 17.02 0.1M
2022-09-30 18.09 18.09 17.65 17.70 0.1M
2022-09-29 17.90 18.15 17.66 17.95 0.1M
2022-09-28 18.14 18.25 17.71 17.77 0.2M
2022-09-27 17.62 18.21 17.43 17.97 0.2M
2022-09-26 18.00 18.22 17.60 17.75 0.1M
2022-09-23 18.23 18.45 18.01 18.20 0.1M
2022-09-22 18.53 18.63 18.20 18.23 0.2M
2022-09-21 18.56 18.69 18.12 18.35 0.2M
2022-09-20 18.70 18.80 18.23 18.62 0.2M
2022-09-19 18.98 18.98 18.11 18.11 0.3M
2022-09-16 19.19 19.44 18.97 18.98 0.1M
2022-09-15 19.92 20.06 19.21 19.36 0.2M
2022-09-14 19.78 19.84 19.55 19.84 0.2M
2022-09-13 19.92 20.00 19.73 19.78 0.1M
2022-09-09 20.00 20.00 19.67 19.94 0.2M
2022-09-08 20.31 20.31 19.81 19.84 0.2M
2022-09-07 20.23 20.32 19.93 20.25 0.3M
2022-09-06 20.55 20.55 20.05 20.22 0.3M
2022-09-05 19.68 20.50 19.68 20.35 0.6M
2022-09-02 19.82 19.96 19.63 19.68 0.2M
2022-09-01 19.80 20.10 19.55 19.63 0.4M
2022-08-31 19.80 20.48 19.80 20.17 0.5M
2022-08-30 20.05 20.36 19.80 20.22 0.5M
2022-08-29 19.54 20.22 19.32 20.10 0.5M
2022-08-26 19.47 20.34 19.46 19.55 0.7M
2022-08-25 19.42 19.53 19.08 19.42 0.3M
2022-08-24 19.98 20.00 19.30 19.34 0.3M
2022-08-23 19.91 20.01 19.72 19.94 0.3M
2022-08-22 19.70 20.04 19.33 19.90 0.4M
2022-08-19 19.58 19.85 19.58 19.70 0.2M
2022-08-18 19.70 19.73 19.46 19.67 0.2M
2022-08-17 19.61 19.74 19.51 19.66 0.2M
2022-08-16 19.75 19.88 19.50 19.57 0.2M
2022-08-15 19.74 19.76 19.50 19.64 0.2M
2022-08-12 19.69 19.88 19.58 19.64 0.3M
2022-08-11 19.41 19.75 19.41 19.70 0.8M
2022-08-10 19.35 19.67 19.06 19.52 0.4M
2022-08-09 19.22 19.49 19.18 19.37 0.3M
2022-08-08 19.21 19.28 19.07 19.22 0.2M
2022-08-05 18.61 19.15 18.61 19.04 0.3M
2022-08-04 18.38 18.79 18.38 18.73 0.2M
2022-08-03 18.54 18.96 18.28 18.35 0.4M
2022-08-02 19.23 19.25 18.33 18.53 0.3M
2022-08-01 19.10 19.39 18.97 19.23 0.3M
2022-07-29 19.43 19.45 19.12 19.22 0.2M
2022-07-28 19.37 19.48 19.29 19.33 0.2M
2022-07-27 19.32 19.48 19.15 19.38 0.3M
2022-07-26 18.94 19.50 18.72 19.33 0.5M
2022-07-25 18.86 19.05 18.66 18.94 0.3M
2022-07-22 18.93 19.05 18.62 18.86 0.3M
2022-07-21 18.81 18.92 18.62 18.72 0.2M
2022-07-20 18.91 18.95 18.68 18.82 0.3M
2022-07-19 19.14 19.18 18.80 18.90 0.4M
2022-07-18 18.00 19.17 17.95 19.02 0.9M
2022-07-15 18.29 18.29 17.94 17.94 0.2M
2022-07-14 18.01 18.43 18.01 18.30 0.3M
2022-07-13 17.90 18.15 17.78 18.04 0.2M
2022-07-12 18.10 18.16 17.85 17.90 0.1M
2022-07-11 18.13 18.15 17.82 18.04 0.2M
2022-07-08 18.17 18.19 18.01 18.13 0.2M
2022-07-07 18.06 18.17 17.92 18.01 0.1M
2022-07-06 18.07 18.16 17.83 18.00 0.2M
2022-07-05 18.60 18.60 17.69 18.13 0.6M
2022-07-04 18.38 18.87 18.01 18.44 0.4M
2022-07-01 18.57 18.58 18.33 18.40 0.2M
2022-06-30 18.43 18.61 18.31 18.38 0.2M
2022-06-29 18.93 19.07 18.40 18.40 0.3M
2022-06-28 18.75 18.99 18.46 18.92 0.3M
2022-06-27 18.49 18.83 18.20 18.68 0.5M
2022-06-24 18.08 18.38 18.08 18.34 0.3M
2022-06-23 18.01 18.18 17.93 18.15 0.2M
2022-06-22 18.60 18.60 18.02 18.02 0.2M
2022-06-21 18.40 18.70 18.16 18.33 0.3M
2022-06-20 18.35 18.56 17.98 18.45 0.4M
2022-06-17 18.27 18.27 17.81 18.08 0.3M
2022-06-16 18.09 18.40 18.05 18.29 0.2M
2022-06-15 18.27 18.50 18.15 18.24 0.3M
2022-06-14 18.11 18.29 17.61 18.27 0.4M
2022-06-13 18.45 18.78 18.22 18.50 0.3M
2022-06-10 18.52 18.82 18.38 18.76 0.2M
2022-06-09 18.94 18.94 18.47 18.65 0.3M
2022-06-08 19.26 19.38 18.41 18.90 0.5M
2022-06-07 19.56 20.09 19.12 19.26 0.3M
2022-06-06 19.68 20.19 19.48 19.74 0.7M
2022-06-02 18.69 19.67 18.44 19.47 1.4M
2022-06-01 18.04 18.74 18.04 18.53 0.5M
2022-05-31 17.94 18.67 17.60 18.24 0.4M
2022-05-30 17.78 17.99 17.18 17.95 0.3M
2022-05-27 17.93 18.48 17.63 17.66 0.3M
2022-05-26 17.97 18.00 17.65 18.00 0.2M
2022-05-25 17.59 17.98 17.50 17.86 0.1M
2022-05-24 18.53 18.53 17.63 17.63 0.2M
2022-05-23 18.21 18.47 18.21 18.42 0.2M
2022-05-20 18.25 18.40 18.07 18.16 0.2M
2022-05-19 17.81 18.33 17.61 18.20 0.1M
2022-05-18 18.44 18.44 18.07 18.16 0.2M
2022-05-17 18.29 18.40 17.80 18.17 0.3M
2022-05-16 18.55 18.68 18.31 18.32 0.3M
2022-05-13 18.15 18.42 18.04 18.29 0.3M
2022-05-12 17.90 18.18 17.76 18.00 0.2M
2022-05-11 17.97 18.43 17.96 17.97 0.3M
2022-05-10 17.70 18.00 17.51 17.87 0.3M
2022-05-09 17.51 17.98 17.51 17.73 0.2M
2022-05-06 17.33 17.86 17.33 17.65 0.1M
2022-05-05 17.49 18.01 17.30 17.78 0.4M
2022-04-29 17.17 17.90 16.70 17.70 0.5M
2022-04-28 17.63 17.70 17.00 17.20 0.2M
2022-04-27 17.30 17.90 16.86 17.63 0.2M
2022-04-26 18.08 18.40 17.37 17.40 0.2M
2022-04-25 19.20 19.20 17.85 18.07 0.2M
2022-04-22 19.26 19.60 18.90 19.27 0.2M
2022-04-21 20.25 20.43 19.31 19.36 0.2M
2022-04-20 20.41 20.52 20.00 20.23 0.2M
2022-04-19 20.40 20.58 20.17 20.28 0.1M
2022-04-18 20.05 20.46 19.66 20.35 0.2M
2022-04-15 20.28 20.28 19.90 20.07 0.1M
2022-04-14 20.29 20.48 20.12 20.39 0.2M
2022-04-13 20.40 20.54 20.01 20.34 0.3M
2022-04-12 20.39 20.39 19.80 20.30 0.2M
2022-04-11 20.62 20.73 20.14 20.32 0.1M
2022-04-08 21.00 21.05 20.42 20.80 0.1M
2022-04-07 21.39 21.44 20.90 20.90 0.1M
2022-04-06 21.20 21.49 20.89 21.39 0.1M
2022-04-01 20.78 21.24 20.78 21.20 0.1M
2022-03-31 21.10 21.38 21.01 21.18 0.2M
2022-03-30 20.80 21.10 20.60 21.01 0.1M
2022-03-29 21.19 21.23 20.65 20.68 0.1M
2022-03-28 21.21 21.28 20.77 21.25 0.1M
2022-03-25 21.10 21.24 20.83 20.98 0.1M
2022-03-24 21.46 21.46 20.78 20.96 0.2M
2022-03-23 21.32 21.87 21.20 21.47 0.2M
2022-03-22 21.20 21.45 21.01 21.27 0.2M
2022-03-21 21.04 21.29 21.04 21.20 0.2M
2022-03-18 20.95 21.15 20.90 21.01 0.3M
2022-03-17 20.93 21.10 20.60 20.85 0.3M
2022-03-16 20.65 20.91 19.71 20.72 0.4M
2022-03-15 21.52 21.52 20.32 20.46 0.3M
2022-03-14 22.28 22.33 21.70 21.75 0.2M
2022-03-11 22.36 22.49 21.70 22.32 0.2M
2022-03-10 22.70 22.99 22.36 22.36 0.2M
2022-03-09 23.21 23.21 21.57 22.38 0.4M
2022-03-08 23.46 23.67 22.69 22.84 0.3M
2022-03-07 23.98 23.98 23.03 23.28 0.3M
2022-03-04 24.00 24.20 23.76 23.79 0.4M
2022-03-03 24.48 24.49 24.11 24.39 0.2M
2022-03-02 24.02 24.45 24.00 24.35 0.2M
2022-03-01 24.30 24.39 24.00 24.08 0.3M
2022-02-28 24.41 24.55 23.91 24.22 0.2M
2022-02-25 24.38 24.79 24.18 24.57 0.2M
2022-02-24 24.85 24.91 23.99 24.29 0.5M
2022-02-23 24.25 24.85 24.25 24.79 0.5M
2022-02-22 24.41 24.54 24.06 24.38 0.4M
2022-02-21 24.42 24.59 24.27 24.51 0.3M
2022-02-18 24.16 24.50 24.16 24.45 0.2M
2022-02-17 24.16 24.95 24.01 24.52 0.6M
2022-02-16 23.81 24.25 23.81 24.16 0.2M
2022-02-15 23.99 24.00 23.45 23.69 0.2M
2022-02-14 23.69 24.32 23.69 24.04 0.2M
2022-02-11 24.36 24.36 23.86 24.03 0.2M
2022-02-10 24.24 24.43 24.10 24.25 0.2M
2022-02-09 23.84 24.30 23.84 24.24 0.3M
2022-02-08 23.63 23.89 23.25 23.85 0.2M
2022-02-07 23.40 23.99 23.00 23.41 0.5M
2022-01-28 22.50 23.05 22.33 22.84 0.2M
2022-01-27 23.01 23.01 22.33 22.45 0.2M
2022-01-26 22.69 23.22 22.56 23.04 0.3M
2022-01-25 23.32 23.71 22.70 22.70 0.4M
2022-01-24 24.50 24.50 23.42 23.59 0.5M
2022-01-21 24.39 24.49 24.12 24.29 0.2M
2022-01-20 24.77 24.78 24.18 24.48 0.3M
2022-01-19 24.80 24.97 24.75 24.88 0.2M
2022-01-18 25.07 25.08 24.60 24.79 0.3M
2022-01-17 24.43 25.03 24.43 25.00 0.3M
2022-01-14 24.70 24.90 24.35 24.42 0.3M
2022-01-13 25.03 25.03 24.70 24.84 0.4M
2022-01-12 24.98 25.15 24.69 24.93 0.4M
2022-01-11 24.63 25.30 24.63 24.74 0.2M
2022-01-10 24.57 24.94 24.21 24.74 0.3M
2022-01-07 24.92 24.98 24.50 24.51 0.5M
2022-01-06 24.52 25.36 24.02 24.92 0.5M
2022-01-05 24.75 24.75 24.38 24.66 0.7M
2022-01-04 24.18 24.54 24.18 24.51 0.4M