Nanya New Material Technology Co Ltd (688519)

688519
🏛️ 중국 →
71.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 74.30 75.40 74.30 75.13 213.0K
09:35 75.13 75.50 74.00 74.17 272.8K
09:40 74.17 74.46 73.69 73.92 134.8K
09:45 73.80 73.84 72.82 72.82 290.2K
09:50 72.83 73.05 72.17 72.19 221.7K
09:55 72.31 72.40 71.80 71.80 217.7K
10:00 71.99 72.22 71.67 71.98 156.4K
10:05 71.98 72.17 71.80 72.17 120.6K
10:10 72.17 72.17 71.62 71.88 92.4K
10:15 72.00 72.20 71.74 71.75 52.5K
10:20 71.75 71.98 71.60 71.88 68.7K
10:25 71.90 71.92 71.50 71.60 91.4K
10:30 71.57 71.89 71.57 71.69 103.3K
10:35 71.68 71.90 71.30 71.74 130.4K
10:40 71.80 72.54 71.80 72.32 108.6K
10:45 72.53 72.96 72.45 72.45 111.9K
10:50 72.54 72.79 72.36 72.55 62.7K
10:55 72.55 72.93 72.55 72.90 76.7K
11:00 72.90 73.07 72.84 72.90 61.8K
11:05 72.91 72.91 72.59 72.75 46.0K
11:10 72.75 72.81 72.57 72.81 19.8K
11:15 72.89 72.89 72.49 72.59 22.9K
11:20 72.58 72.75 72.48 72.64 38.5K
11:25 72.57 72.65 72.41 72.65 29.6K
13:00 72.50 72.50 72.12 72.39 44.0K
13:05 72.23 72.58 72.22 72.49 27.9K
13:10 72.39 72.66 72.15 72.55 29.6K
13:15 72.57 72.61 72.46 72.51 13.2K
13:20 72.52 72.75 72.47 72.59 30.4K
13:25 72.55 72.55 72.30 72.30 21.7K
13:30 72.43 72.43 72.15 72.17 56.4K
13:35 72.17 72.23 71.66 71.86 84.8K
13:40 71.86 71.86 71.44 71.44 87.1K
13:45 71.46 71.77 71.30 71.52 153.8K
13:50 71.75 71.77 71.30 71.35 133.4K
13:55 71.49 71.50 71.21 71.22 70.1K
14:00 71.25 71.48 71.16 71.43 87.8K
14:05 71.43 71.48 71.17 71.33 57.6K
14:10 71.40 71.40 71.03 71.04 49.4K
14:15 71.03 71.61 71.03 71.17 64.8K
14:20 71.20 71.46 71.15 71.16 78.1K
14:25 71.14 71.38 71.01 71.15 145.6K
14:30 71.36 71.36 71.03 71.17 82.7K
14:35 71.17 71.28 70.95 71.17 127.7K
14:40 71.07 71.48 71.06 71.39 98.6K
14:45 71.31 71.43 71.18 71.22 118.0K
14:50 71.20 71.34 71.07 71.26 82.8K
14:55 71.20 71.22 71.06 71.06 117.2K
날짜 시가 고가 저가 종가 거래량
2025-09-26 74.30 75.50 70.95 71.00 4.6M
2025-09-25 75.66 77.80 74.00 74.77 4.2M
2025-09-24 75.58 76.99 73.11 76.78 5.5M
2025-09-23 78.51 81.00 73.44 76.51 7.9M
2025-09-22 77.34 78.50 74.00 77.21 6.0M
2025-09-19 80.64 81.00 76.26 78.00 6.0M
2025-09-18 73.05 88.00 72.28 81.07 11.6M
2025-09-17 71.77 74.90 71.00 73.46 5.5M
2025-09-16 70.79 74.30 70.40 71.80 5.8M
2025-09-15 71.60 74.05 70.01 71.48 6.5M
2025-09-12 70.66 72.70 70.00 71.99 7.0M
2025-09-11 64.99 73.90 64.00 72.88 11.1M
2025-09-10 61.91 65.00 61.61 63.85 7.2M
2025-09-09 60.45 64.00 59.90 61.71 7.0M
2025-09-08 65.98 65.98 59.66 60.45 9.1M
2025-09-05 59.47 64.18 58.63 63.99 7.1M
2025-09-04 65.79 67.53 57.73 58.52 9.8M
2025-09-03 66.99 69.09 65.55 65.80 6.6M
2025-09-02 72.67 75.64 66.30 66.99 8.6M
2025-09-01 75.00 78.37 70.83 74.51 8.2M
2025-08-29 72.50 75.35 69.06 74.00 10.0M
2025-08-28 67.97 76.41 66.16 74.50 12.9M
2025-08-27 73.00 73.34 68.00 68.68 13.1M
2025-08-26 76.35 82.00 71.03 73.33 12.8M
2025-08-25 72.75 79.54 71.50 76.31 13.5M
2025-08-22 75.00 81.42 69.00 75.75 19.1M
2025-08-21 65.61 70.40 62.28 67.87 11.8M
2025-08-20 63.00 67.70 62.02 65.99 13.2M
2025-08-19 64.99 69.17 59.88 66.00 19.2M
2025-08-18 60.00 65.17 60.00 65.17 16.6M
2025-08-15 44.81 54.31 44.80 54.31 16.1M
2025-08-14 47.98 48.80 45.13 45.26 6.4M
2025-08-13 44.66 48.36 44.01 47.75 9.6M
2025-08-12 44.73 44.98 43.35 44.40 5.6M
2025-08-11 45.00 45.90 44.84 45.18 3.8M
2025-08-08 45.40 46.00 44.85 45.04 3.4M
2025-08-07 47.26 48.08 45.11 45.51 6.3M
2025-08-06 47.60 49.10 46.74 47.51 3.9M
2025-08-05 49.40 49.79 46.55 47.60 4.0M
2025-08-04 50.19 50.39 48.61 49.05 4.3M
2025-08-01 47.50 51.20 46.05 50.61 8.1M
2025-07-31 47.73 49.99 47.14 47.50 7.2M
2025-07-30 50.25 50.50 45.63 46.76 6.5M
2025-07-29 48.12 48.68 47.00 47.86 5.1M
2025-07-28 42.95 49.88 42.70 48.25 11.4M
2025-07-25 40.86 42.80 40.30 42.15 2.9M
2025-07-24 40.94 42.21 40.54 40.89 3.4M
2025-07-23 41.25 41.25 40.00 40.64 2.3M
2025-07-22 40.93 42.95 40.45 41.27 5.0M
2025-07-21 40.76 41.51 39.95 40.80 3.5M
2025-07-18 42.94 43.46 40.70 41.06 3.8M
2025-07-17 39.95 43.16 39.77 42.94 5.6M
2025-07-16 41.32 41.89 39.67 39.95 4.6M
2025-07-15 40.94 43.50 40.92 41.14 4.7M
2025-07-14 40.69 41.17 39.80 41.02 2.7M
2025-07-11 41.47 41.99 40.36 40.99 4.0M
2025-07-10 43.86 44.50 41.05 41.70 5.4M
2025-07-09 44.80 45.92 43.66 44.03 2.6M
2025-07-08 41.50 47.10 41.50 44.89 5.2M
2025-07-07 46.00 46.20 41.84 42.98 6.1M
2025-07-04 46.95 47.99 46.01 46.50 4.0M
2025-07-03 43.85 46.29 43.85 46.08 3.1M
2025-07-02 45.50 47.20 43.80 43.94 4.3M
2025-07-01 44.50 46.36 43.87 46.01 4.2M
2025-06-30 43.99 47.08 43.30 44.80 5.9M
2025-06-27 43.63 45.11 42.30 44.55 4.7M
2025-06-26 43.00 44.98 41.54 43.57 5.5M
2025-06-25 41.34 43.76 41.13 42.07 4.2M
2025-06-24 40.71 41.80 40.23 41.24 3.5M
2025-06-23 38.16 41.50 37.80 41.00 7.0M
2025-06-20 38.32 40.19 37.36 38.76 3.6M
2025-06-19 39.49 40.67 38.87 39.16 3.2M
2025-06-18 38.16 39.88 37.51 39.49 3.6M
2025-06-17 39.83 40.09 37.66 38.18 3.8M
2025-06-16 40.74 41.27 39.20 39.85 3.1M
2025-06-13 41.99 42.29 40.01 40.31 2.7M
2025-06-12 39.86 42.69 39.07 41.51 5.1M
2025-06-11 40.42 40.96 39.28 39.46 2.7M
2025-06-10 40.00 40.80 39.29 40.41 3.9M
2025-06-09 39.31 40.10 38.80 39.73 3.9M
2025-06-06 39.73 40.34 38.98 39.62 4.4M
2025-06-05 36.62 40.59 35.91 39.92 7.4M
2025-06-04 34.16 37.29 34.16 36.38 4.7M
2025-06-03 34.50 35.00 33.88 34.15 2.0M
2025-05-30 33.51 34.76 32.90 34.42 3.8M
2025-05-29 33.83 34.31 33.33 33.51 2.0M
2025-05-28 33.84 34.10 33.20 33.66 1.3M
2025-05-27 34.70 34.70 33.09 33.57 2.0M
2025-05-26 34.73 35.66 34.10 34.45 3.2M
2025-05-23 35.68 35.68 34.03 34.23 3.0M
2025-05-22 34.99 36.78 34.99 35.64 2.4M
2025-05-21 36.94 37.28 34.74 35.70 3.2M
2025-05-20 35.27 37.57 34.89 36.94 3.9M
2025-05-19 34.91 36.00 34.20 35.12 2.8M
2025-05-16 34.09 36.30 33.90 35.26 3.8M
2025-05-15 34.67 34.91 33.99 33.99 2.2M
2025-05-14 36.80 36.82 33.90 34.67 5.1M
2025-05-13 36.40 37.45 35.75 36.31 2.7M
2025-05-12 36.50 36.90 35.60 36.08 2.2M
2025-05-09 36.28 37.09 35.60 36.32 3.9M
2025-05-08 38.23 38.98 36.28 36.28 4.5M
2025-05-07 37.81 39.00 37.58 38.50 3.7M
2025-05-06 38.11 39.24 37.43 37.81 4.1M
2025-04-30 37.00 37.90 36.32 37.36 2.6M
2025-04-29 36.79 38.40 36.52 36.80 3.7M
2025-04-28 35.32 38.00 35.03 37.04 4.7M
2025-04-25 34.50 36.84 34.29 36.31 5.2M
2025-04-24 35.30 35.35 33.55 34.63 2.7M
2025-04-23 35.48 35.91 34.31 34.94 3.0M
2025-04-22 36.50 36.50 35.21 35.48 3.4M
2025-04-21 32.90 35.70 32.90 35.19 3.9M
2025-04-18 34.31 35.19 33.20 33.34 3.8M
2025-04-17 31.06 35.00 31.06 34.90 7.2M
2025-04-16 33.99 35.58 31.51 33.32 6.3M
2025-04-15 33.40 34.35 32.13 32.72 4.5M
2025-04-14 31.72 34.55 31.00 33.05 6.8M
2025-04-11 29.06 31.95 29.06 31.08 4.7M
2025-04-10 30.33 30.99 29.42 29.63 5.4M
2025-04-09 26.50 30.20 25.01 29.00 6.9M
2025-04-08 27.29 28.77 26.53 27.29 6.6M
2025-04-07 29.98 31.96 26.52 26.52 7.4M
2025-04-03 36.35 38.35 32.83 33.15 7.5M
2025-04-02 34.71 38.18 34.71 37.35 5.7M
2025-04-01 35.86 37.37 34.91 35.00 3.9M
2025-03-31 34.96 36.58 34.37 35.75 4.6M
2025-03-28 34.26 35.87 34.13 35.10 3.1M
2025-03-27 33.95 36.36 33.95 34.63 4.9M
2025-03-26 32.55 34.64 32.50 33.81 2.9M
2025-03-25 34.99 34.99 32.59 32.81 3.7M
2025-03-24 35.97 35.97 33.10 34.07 4.5M
2025-03-21 35.75 36.96 34.77 35.32 6.0M
2025-03-20 35.77 37.29 34.71 35.07 5.4M
2025-03-19 38.01 38.03 35.12 35.55 5.6M
2025-03-18 38.69 39.58 37.90 38.22 4.8M
2025-03-17 41.00 41.26 37.68 38.69 6.6M
2025-03-14 36.58 40.58 35.88 40.29 10.9M
2025-03-13 37.64 38.91 35.44 35.69 7.5M
2025-03-12 39.20 40.40 36.87 37.22 7.4M
2025-03-11 36.00 39.72 35.95 38.20 6.6M
2025-03-10 33.04 38.50 32.84 38.11 9.3M
2025-03-07 30.00 33.39 29.60 32.42 7.5M
2025-03-06 30.07 31.10 29.57 30.26 4.9M
2025-03-05 29.85 30.46 29.20 30.14 4.1M
2025-03-04 29.12 30.09 28.93 29.74 3.0M
2025-03-03 31.48 31.50 29.16 29.41 5.0M
2025-02-28 31.13 31.61 29.91 30.73 5.2M
2025-02-27 33.04 33.55 29.87 31.49 9.2M
2025-02-26 33.37 34.57 32.15 32.80 6.2M
2025-02-25 32.01 34.83 31.12 33.37 6.9M
2025-02-24 32.02 33.78 29.93 32.30 8.4M
2025-02-21 31.22 34.00 30.88 32.90 9.2M
2025-02-20 26.14 31.58 26.14 31.05 12.2M
2025-02-19 23.70 26.50 23.70 26.32 8.0M
2025-02-18 24.38 24.83 23.78 23.90 3.8M
2025-02-17 22.77 24.79 22.77 24.38 5.5M
2025-02-14 22.60 22.89 22.25 22.47 1.4M
2025-02-13 23.56 23.58 22.60 22.61 2.1M
2025-02-12 23.08 23.53 22.90 23.36 2.2M
2025-02-11 23.06 23.37 22.77 23.08 2.2M
2025-02-10 22.12 23.69 22.12 23.12 3.8M
2025-02-07 22.47 23.19 22.26 22.51 2.2M
2025-02-06 21.63 22.59 21.41 22.49 2.0M
2025-02-05 22.76 22.78 21.37 21.56 2.7M
2025-01-27 22.91 23.29 22.24 22.42 1.9M
2025-01-24 22.50 23.40 22.34 23.16 2.1M
2025-01-23 23.38 23.49 22.55 22.62 2.6M
2025-01-22 22.74 24.20 22.60 23.33 2.9M
2025-01-21 23.38 23.38 22.50 22.98 2.6M
2025-01-20 23.10 23.89 22.70 23.35 3.4M
2025-01-17 22.70 23.50 22.69 22.97 2.5M
2025-01-16 22.00 23.42 21.99 22.98 3.8M
2025-01-15 21.97 22.52 21.81 22.21 2.4M
2025-01-14 20.50 22.21 20.43 22.12 3.8M
2025-01-13 20.13 21.10 19.35 20.63 2.9M
2025-01-10 20.49 21.27 20.15 20.56 2.8M
2025-01-09 19.07 21.68 19.02 20.49 3.8M
2025-01-08 19.78 19.78 18.51 19.11 1.7M
2025-01-07 19.27 19.74 19.00 19.66 1.3M
2025-01-06 19.09 19.38 18.52 19.17 1.3M
2025-01-03 20.15 20.15 19.08 19.18 2.0M
2025-01-02 21.47 21.47 19.81 19.97 2.3M