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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 25.06 26.08 25.06 25.76 0.9M
2023-12-28 24.82 25.52 24.82 25.33 0.5M
2023-12-27 24.73 25.42 24.63 25.18 0.7M
2023-12-26 25.50 25.81 24.27 24.62 0.9M
2023-12-25 25.41 25.81 25.31 25.67 0.7M
2023-12-22 25.86 26.30 25.43 25.48 0.9M
2023-12-21 25.93 26.37 25.27 26.13 0.9M
2023-12-20 26.10 26.65 25.98 26.02 0.8M
2023-12-19 25.92 26.30 25.61 26.03 0.8M
2023-12-18 25.71 26.14 25.68 25.89 0.8M
2023-12-15 25.99 26.25 25.78 25.94 0.6M
2023-12-14 26.23 26.73 25.96 26.16 1.1M
2023-12-13 26.14 26.73 25.90 26.33 1.6M
2023-12-12 25.86 26.34 25.79 26.13 1.3M
2023-12-11 26.57 26.57 25.73 25.89 1.7M
2023-12-08 26.52 27.05 26.37 26.69 0.9M
2023-12-07 26.28 26.81 26.15 26.33 0.8M
2023-12-06 26.50 26.80 26.22 26.22 0.7M
2023-12-05 27.06 27.06 26.39 26.42 0.9M
2023-12-04 27.00 27.37 26.85 26.88 1.0M
2023-12-01 26.75 27.28 26.75 27.15 0.7M
2023-11-30 27.54 27.54 26.73 27.05 0.9M
2023-11-29 27.72 28.10 27.27 27.54 0.7M
2023-11-28 27.44 28.16 27.42 27.65 1.3M
2023-11-27 27.24 27.99 26.97 27.67 1.0M
2023-11-24 27.98 27.98 27.01 27.30 1.4M
2023-11-23 27.72 28.18 27.62 28.11 1.1M
2023-11-22 28.38 28.48 27.84 27.93 1.1M
2023-11-21 28.82 29.00 27.70 28.05 2.1M
2023-11-20 28.80 29.52 28.40 28.77 2.1M
2023-11-17 28.80 29.30 28.57 28.80 1.9M
2023-11-16 29.01 29.68 28.81 28.82 1.3M
2023-11-15 28.80 29.66 28.66 29.34 3.2M
2023-11-14 28.88 29.49 28.60 28.77 1.3M
2023-11-13 29.15 29.66 28.72 28.91 1.9M
2023-11-10 29.00 29.57 28.57 29.20 2.8M
2023-11-09 28.50 29.80 28.23 29.35 5.2M
2023-11-08 27.77 28.60 27.19 28.35 4.3M
2023-11-07 27.73 27.95 27.15 27.75 3.4M
2023-11-06 25.77 28.27 25.75 27.58 5.3M
2023-11-03 24.75 25.70 24.75 25.38 1.2M
2023-11-02 25.01 25.28 24.55 24.89 2.2M
2023-11-01 25.56 26.07 24.98 25.33 2.1M
2023-10-31 26.54 26.70 25.33 25.62 4.2M
2023-10-30 24.79 27.01 24.59 26.71 6.0M
2023-10-27 22.87 25.12 22.32 24.75 4.2M
2023-10-26 22.86 23.50 22.60 23.38 1.3M
2023-10-25 23.00 23.24 22.67 23.06 1.1M
2023-10-24 22.39 23.35 22.13 22.99 1.4M
2023-10-23 23.02 23.08 22.16 22.37 1.2M
2023-10-20 24.03 24.45 22.90 23.04 1.7M
2023-10-19 23.79 24.87 23.79 24.05 2.0M
2023-10-18 24.34 24.67 23.74 23.88 1.2M
2023-10-17 25.08 25.10 24.29 24.52 1.4M
2023-10-16 25.15 25.75 24.66 25.10 2.8M
2023-10-13 23.88 25.42 23.84 25.11 3.4M
2023-10-12 24.25 24.25 23.58 23.95 0.9M
2023-10-11 23.30 24.32 23.13 24.06 1.5M
2023-10-10 23.46 23.68 23.20 23.30 0.7M
2023-10-09 23.44 23.76 23.19 23.41 1.0M
2023-09-28 22.85 23.62 22.80 23.46 1.0M
2023-09-27 23.24 23.37 22.80 22.82 0.8M
2023-09-26 23.47 23.58 23.01 23.16 1.0M
2023-09-25 23.71 24.47 23.54 23.59 1.2M
2023-09-22 22.78 23.77 22.56 23.71 1.0M
2023-09-21 22.54 23.02 22.54 22.89 0.7M
2023-09-20 22.60 23.39 22.50 22.71 0.9M
2023-09-19 23.52 23.69 22.70 23.00 1.2M
2023-09-18 23.66 24.19 23.45 23.46 1.3M
2023-09-15 24.54 24.56 23.69 23.91 2.1M
2023-09-14 24.65 24.98 24.04 24.44 1.4M
2023-09-13 25.20 25.46 24.40 24.65 2.0M
2023-09-12 24.31 25.55 24.17 25.27 3.0M
2023-09-11 24.66 24.87 24.24 24.37 1.3M
2023-09-08 24.89 24.89 24.00 24.45 1.4M
2023-09-07 25.40 25.44 24.34 24.50 1.5M
2023-09-06 24.75 25.58 24.22 25.48 2.4M
2023-09-05 24.43 24.84 24.18 24.40 1.6M
2023-09-04 24.20 24.55 23.51 24.43 2.0M
2023-09-01 24.20 24.46 23.98 24.12 1.2M
2023-08-31 23.34 24.50 23.34 24.20 2.3M
2023-08-30 23.16 24.05 22.96 23.80 3.3M
2023-08-29 21.23 23.15 20.96 22.95 2.3M
2023-08-28 22.90 22.90 21.24 21.24 1.1M
2023-08-25 22.00 22.05 21.21 21.36 1.2M
2023-08-24 22.48 22.48 21.84 21.90 1.1M
2023-08-23 22.81 22.81 22.06 22.11 1.3M
2023-08-22 22.36 22.95 21.95 22.81 1.6M
2023-08-21 22.50 22.78 22.27 22.34 1.0M
2023-08-18 22.89 23.48 22.56 22.56 1.2M
2023-08-17 22.67 23.00 22.11 22.90 1.0M
2023-08-16 22.62 22.69 22.36 22.39 0.9M
2023-08-15 23.01 23.48 22.73 22.86 0.9M
2023-08-14 23.00 23.27 22.32 23.03 1.7M
2023-08-11 23.88 23.91 23.25 23.33 1.4M
2023-08-10 23.75 23.94 23.45 23.67 1.2M
2023-08-09 24.18 24.85 23.54 23.75 2.1M
2023-08-08 25.15 25.51 24.30 24.37 2.5M
2023-08-07 25.00 25.95 24.80 25.50 2.6M
2023-08-04 24.06 25.33 23.88 25.18 2.7M
2023-08-03 24.00 24.58 23.26 23.89 3.1M
2023-08-02 24.11 25.56 23.83 24.78 1.8M
2023-08-01 24.54 24.57 23.90 24.11 1.3M
2023-07-31 24.39 25.00 24.06 24.49 1.0M
2023-07-28 24.50 24.72 24.12 24.40 1.3M
2023-07-27 25.39 25.40 24.50 24.52 1.3M
2023-07-26 26.15 26.15 25.26 25.46 1.2M
2023-07-25 25.66 26.18 25.23 25.98 1.6M
2023-07-24 25.00 25.55 24.72 25.21 1.1M
2023-07-21 25.55 25.60 24.93 25.05 1.3M
2023-07-20 26.37 26.37 25.24 25.29 1.5M
2023-07-19 26.50 26.97 25.92 26.16 2.1M
2023-07-18 26.62 27.49 26.37 26.59 2.1M
2023-07-17 26.33 27.14 26.31 26.66 2.8M
2023-07-14 25.85 27.29 25.50 26.47 3.6M
2023-07-13 25.45 25.98 25.00 25.68 2.0M
2023-07-12 24.85 26.44 24.52 25.20 3.1M
2023-07-11 24.44 25.35 24.42 24.83 1.5M
2023-07-10 25.35 25.59 24.50 24.69 2.0M
2023-07-07 25.70 26.33 24.90 25.43 3.2M
2023-07-06 25.05 27.00 24.14 26.00 5.6M
2023-07-05 24.41 25.39 24.15 24.59 3.6M
2023-07-04 23.81 24.72 23.63 24.41 2.4M
2023-07-03 24.03 24.65 23.62 23.70 2.1M
2023-06-30 22.79 24.13 22.79 24.03 2.4M
2023-06-29 23.01 23.42 22.74 22.98 1.7M
2023-06-28 23.70 23.70 22.30 23.05 2.7M
2023-06-27 22.62 23.70 22.61 23.59 3.3M
2023-06-26 24.31 24.62 22.50 22.62 5.0M
2023-06-21 25.88 26.14 24.50 24.72 3.8M
2023-06-20 26.33 26.80 25.36 25.75 8.1M
2023-06-19 24.36 28.43 24.20 26.86 9.5M
2023-06-16 23.03 23.95 22.89 23.79 2.0M
2023-06-15 24.50 25.88 23.20 23.31 3.5M
2023-06-14 23.86 24.70 23.47 24.07 1.7M
2023-06-13 23.24 24.08 22.91 23.86 1.2M
2023-06-12 23.11 23.96 23.08 23.41 1.2M
2023-06-09 23.32 23.42 22.88 23.23 0.8M
2023-06-08 23.73 23.89 23.20 23.36 1.0M
2023-06-07 23.35 24.19 23.11 23.91 1.2M
2023-06-06 24.32 24.32 23.19 23.23 1.2M
2023-06-05 23.70 24.37 23.62 24.05 0.8M
2023-06-02 23.87 24.40 23.40 24.15 1.8M
2023-06-01 24.49 24.49 23.52 23.68 1.7M
2023-05-31 23.81 24.62 23.70 24.49 2.5M
2023-05-30 23.31 23.84 23.20 23.80 1.6M
2023-05-29 22.95 23.81 22.85 23.28 1.9M
2023-05-26 22.74 22.99 22.40 22.83 1.1M
2023-05-25 22.03 22.61 21.91 22.51 1.2M
2023-05-24 21.89 22.58 21.65 22.27 1.3M
2023-05-23 22.19 22.19 21.76 21.78 1.1M
2023-05-22 21.32 22.29 21.30 22.00 1.2M
2023-05-19 20.90 21.87 20.89 21.64 1.8M
2023-05-18 20.66 21.08 20.34 21.00 1.2M
2023-05-17 19.80 20.65 19.80 20.59 1.3M
2023-05-16 20.19 20.19 19.68 19.83 1.4M
2023-05-15 19.84 20.14 19.54 20.06 1.2M
2023-05-12 20.35 20.49 19.70 19.73 1.1M
2023-05-11 19.93 20.44 19.93 20.18 1.1M
2023-05-10 20.16 20.23 19.45 19.81 1.3M
2023-05-09 20.54 20.54 19.91 20.14 1.3M
2023-05-08 20.35 20.75 20.08 20.31 1.7M
2023-05-05 21.11 21.20 20.19 20.40 1.9M
2023-05-04 22.00 22.08 20.72 21.03 2.1M
2023-04-28 22.05 22.50 21.88 22.10 1.5M
2023-04-27 22.28 22.61 21.75 21.89 1.5M
2023-04-26 22.73 23.24 21.80 21.93 2.9M
2023-04-25 24.10 24.10 22.16 22.50 3.2M
2023-04-24 24.98 25.23 23.66 23.96 2.7M
2023-04-21 28.00 28.00 24.80 24.80 4.0M
2023-04-20 26.99 28.35 26.84 28.10 2.6M
2023-04-19 26.00 28.69 26.00 27.12 3.9M
2023-04-18 26.51 26.60 25.36 25.95 2.1M
2023-04-17 27.16 27.79 26.41 26.45 2.6M
2023-04-14 27.25 27.89 26.38 27.37 1.9M
2023-04-13 28.30 28.37 26.68 26.90 2.7M
2023-04-12 28.18 28.88 27.65 28.32 1.7M
2023-04-11 28.60 28.60 27.44 27.86 1.8M
2023-04-10 29.20 29.78 28.00 28.26 3.1M
2023-04-07 29.67 29.98 28.69 28.94 2.8M
2023-04-06 27.71 30.80 27.06 29.67 5.3M
2023-04-04 27.38 27.77 26.98 27.44 1.9M
2023-04-03 26.54 27.93 26.20 27.68 2.5M
2023-03-31 26.50 26.78 26.12 26.49 1.0M
2023-03-30 26.98 27.09 26.13 26.61 1.3M
2023-03-29 26.92 27.14 26.13 26.62 1.5M
2023-03-28 27.40 27.64 26.61 26.63 2.3M
2023-03-27 28.04 28.27 27.27 27.68 2.3M
2023-03-24 28.50 29.50 27.92 27.99 4.0M
2023-03-23 27.19 28.90 26.93 28.45 5.9M
2023-03-22 24.72 27.90 24.10 27.31 6.0M
2023-03-21 24.99 25.09 24.26 24.58 1.5M
2023-03-20 25.26 25.50 24.16 24.99 1.9M
2023-03-17 25.24 25.96 25.07 25.47 0.8M
2023-03-16 25.63 26.06 25.20 25.31 0.5M
2023-03-15 25.26 26.65 24.84 25.88 1.2M
2023-03-14 25.05 25.16 24.45 24.92 0.6M
2023-03-13 25.40 25.40 24.62 25.05 0.5M
2023-03-10 25.69 26.07 25.04 25.19 0.6M
2023-03-09 25.38 26.15 25.07 25.75 0.9M
2023-03-08 24.45 25.24 24.45 25.19 0.6M
2023-03-07 25.79 25.85 24.51 24.54 1.1M
2023-03-06 26.23 26.69 25.35 25.61 1.0M
2023-03-03 25.99 26.54 25.40 25.83 1.1M
2023-03-02 26.69 27.93 25.62 25.62 1.5M
2023-03-01 26.31 27.40 26.31 27.30 0.9M
2023-02-28 26.13 26.77 25.60 26.31 0.9M
2023-02-27 26.44 26.50 25.50 25.69 0.7M
2023-02-24 26.79 27.11 26.21 26.48 0.7M
2023-02-23 27.24 27.49 26.60 26.72 0.8M
2023-02-22 28.00 28.00 27.10 27.21 0.8M
2023-02-21 28.99 29.19 27.65 27.79 1.8M
2023-02-20 27.14 29.18 26.70 29.12 2.7M
2023-02-17 27.88 27.88 26.76 27.24 1.1M
2023-02-16 28.28 28.68 27.03 27.51 1.9M
2023-02-15 28.13 28.40 27.51 28.36 1.4M
2023-02-14 27.78 28.45 27.34 28.14 1.8M
2023-02-13 27.01 28.03 26.80 27.89 1.8M
2023-02-10 26.29 28.16 26.29 27.10 2.8M
2023-02-09 26.02 26.80 25.76 26.53 1.9M
2023-02-08 25.00 26.82 24.91 26.02 3.2M
2023-02-07 24.31 24.90 24.20 24.84 0.7M
2023-02-06 24.38 25.30 24.11 24.30 1.1M
2023-02-03 24.12 24.98 23.93 24.48 1.0M
2023-02-02 24.29 25.20 24.11 24.35 1.2M
2023-02-01 23.14 24.78 23.03 24.40 2.0M
2023-01-31 23.57 23.57 22.91 22.96 0.9M
2023-01-30 23.21 23.89 23.07 23.49 1.1M
2023-01-20 23.70 23.97 23.05 23.15 0.9M
2023-01-19 22.43 24.08 22.08 23.71 1.8M
2023-01-18 22.10 23.00 21.82 22.30 1.2M
2023-01-17 21.18 22.42 20.85 21.82 1.3M
2023-01-16 20.52 21.32 20.52 21.17 0.8M
2023-01-13 21.14 21.21 20.43 20.63 0.9M
2023-01-12 21.00 21.29 20.74 21.13 0.6M
2023-01-11 21.79 22.04 20.90 20.90 0.7M
2023-01-10 21.48 22.00 21.46 21.56 0.4M
2023-01-09 22.03 22.40 21.40 21.49 0.7M
2023-01-06 21.75 22.53 21.65 21.97 0.8M
2023-01-05 21.87 21.90 21.45 21.80 0.3M
2023-01-04 21.52 22.44 21.46 21.74 0.5M
2023-01-03 21.17 21.93 20.96 21.87 0.6M