NARI Technology Co Ltd (600406)

600406
🏛️ 중국 →
22.96
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
2021-12-31 34.17 34.25 32.92 33.36 27.9M
2021-12-30 33.41 34.42 32.92 33.54 44.0M
2021-12-29 34.54 35.07 32.13 33.01 72.5M
2021-12-28 34.58 35.04 33.30 34.52 55.4M
2021-12-27 37.08 38.25 33.53 34.49 81.2M
2021-12-24 37.49 38.31 36.67 37.25 31.0M
2021-12-23 35.92 37.77 35.29 37.75 44.7M
2021-12-22 36.13 36.58 35.33 35.71 22.1M
2021-12-21 35.00 36.26 34.68 36.13 32.8M
2021-12-20 35.83 36.83 35.08 35.25 37.0M
2021-12-17 37.14 38.07 36.15 36.25 48.8M
2021-12-16 38.16 38.32 36.84 37.58 31.5M
2021-12-15 37.46 39.89 36.86 37.81 74.6M
2021-12-14 36.20 38.40 35.65 37.58 60.3M
2021-12-13 34.14 37.28 34.14 36.56 95.0M
2021-12-10 34.17 34.53 33.48 33.88 42.3M
2021-12-09 35.76 36.08 34.08 34.19 47.0M
2021-12-08 34.78 36.04 34.21 35.78 33.6M
2021-12-07 34.83 35.41 34.07 34.61 34.0M
2021-12-06 34.97 36.47 34.66 34.93 32.1M
2021-12-03 34.67 35.35 33.83 35.14 26.3M
2021-12-02 34.11 35.21 33.66 35.05 35.1M
2021-12-01 34.29 34.79 33.56 34.35 50.8M
2021-11-30 35.84 36.03 34.25 34.51 67.9M
2021-11-29 36.62 38.87 35.78 35.86 65.0M
2021-11-26 37.08 37.58 35.43 37.42 69.9M
2021-11-25 34.17 37.50 34.17 37.50 79.3M
2021-11-24 33.67 34.48 33.33 34.09 22.5M
2021-11-23 33.45 34.79 33.09 34.08 33.5M
2021-11-22 33.67 33.99 32.95 33.43 35.4M
2021-11-19 33.33 34.13 32.83 33.43 31.6M
2021-11-18 32.18 34.13 31.88 33.65 34.5M
2021-11-17 31.80 33.08 30.86 32.78 41.4M
2021-11-16 32.67 32.83 31.58 31.77 34.3M
2021-11-15 33.58 35.53 32.23 32.35 87.6M
2021-11-12 31.25 33.33 30.67 32.50 68.3M
2021-11-11 29.92 30.54 29.39 30.32 30.4M
2021-11-10 31.67 31.67 29.81 30.03 30.9M
2021-11-09 31.63 32.07 31.15 31.79 19.9M
2021-11-08 31.25 32.15 30.43 31.42 25.3M
2021-11-05 31.45 31.45 30.00 30.82 24.6M
2021-11-04 31.07 32.23 30.75 31.48 36.9M
2021-11-03 30.33 30.70 29.67 30.38 29.3M
2021-11-02 30.66 30.92 29.78 30.33 33.1M
2021-11-01 32.65 32.75 29.67 30.66 65.7M
2021-10-29 33.29 33.49 31.67 32.44 37.7M
2021-10-28 32.98 33.48 32.33 33.24 30.7M
2021-10-27 33.00 33.58 32.13 32.92 33.0M
2021-10-26 33.17 33.92 32.13 32.73 50.6M
2021-10-25 30.49 33.46 30.49 33.46 64.7M
2021-10-22 31.19 31.19 29.67 30.42 22.5M
2021-10-21 30.55 31.32 30.03 30.97 27.5M
2021-10-20 30.55 30.82 30.08 30.54 26.1M
2021-10-19 29.74 30.63 29.63 30.29 25.8M
2021-10-18 28.62 30.44 28.40 30.37 42.1M
2021-10-15 27.67 28.96 27.09 28.62 31.4M
2021-10-14 27.08 28.18 26.84 27.92 18.0M
2021-10-13 26.67 27.36 26.33 27.08 20.2M
2021-10-12 27.83 28.15 26.38 26.91 33.0M
2021-10-11 29.40 29.82 27.38 27.40 53.0M
2021-10-08 30.28 30.87 28.80 29.61 45.3M
2021-09-30 28.33 30.16 28.33 29.93 44.5M
2021-09-29 29.00 29.78 28.18 28.50 35.0M
2021-09-28 28.42 29.77 28.19 29.46 37.6M
2021-09-27 29.26 30.35 28.30 28.50 42.3M
2021-09-24 29.16 29.40 28.03 28.79 45.6M
2021-09-23 30.94 32.18 29.14 29.45 76.7M
2021-09-22 29.24 32.25 29.24 31.25 58.7M
2021-09-17 27.49 30.42 27.34 29.68 58.2M
2021-09-16 27.96 28.48 27.24 27.73 49.1M
2021-09-15 26.40 27.32 25.96 27.25 34.9M
2021-09-14 27.10 27.20 25.93 26.40 31.4M
2021-09-13 27.33 27.88 26.64 26.83 49.3M
2021-09-10 26.32 27.75 26.15 26.78 89.6M
2021-09-09 26.50 26.50 24.98 25.81 72.3M
2021-09-08 27.78 28.56 25.93 26.58 84.8M
2021-09-07 28.42 28.49 27.33 27.90 53.8M
2021-09-06 30.17 30.42 27.03 28.33 65.3M
2021-09-03 31.00 32.50 29.44 29.83 81.2M
2021-09-02 28.33 30.65 28.17 30.65 83.2M
2021-09-01 29.58 31.00 27.59 27.87 86.9M
2021-08-31 26.88 29.98 26.69 29.18 54.9M
2021-08-30 26.64 27.68 26.58 27.26 29.5M
2021-08-27 26.58 26.83 25.83 26.38 24.2M
2021-08-26 28.33 28.43 26.55 26.58 26.5M
2021-08-25 27.08 28.32 26.78 28.22 28.6M
2021-08-24 27.21 28.15 26.68 27.18 40.2M
2021-08-23 25.93 27.09 25.63 27.00 41.4M
2021-08-20 25.68 26.06 24.98 25.88 30.0M
2021-08-19 26.07 26.07 25.04 25.68 28.2M
2021-08-18 24.79 25.94 24.42 25.48 32.2M
2021-08-17 24.29 25.32 24.23 24.41 36.0M
2021-08-16 25.79 26.00 24.30 24.39 42.6M
2021-08-13 25.97 26.67 25.64 26.17 24.5M
2021-08-12 26.36 26.81 25.58 25.96 25.5M
2021-08-11 25.83 26.60 25.28 26.44 44.1M
2021-08-10 25.04 26.33 24.90 25.36 33.2M
2021-08-09 25.42 25.42 24.54 25.18 26.4M
2021-08-06 25.29 26.23 25.23 25.40 29.3M
2021-08-05 26.83 26.92 25.32 25.75 36.4M
2021-08-04 26.17 26.79 25.47 26.69 35.9M
2021-08-03 26.44 27.63 25.86 26.17 38.5M
2021-08-02 27.08 27.42 24.90 26.71 65.7M
2021-07-30 24.16 26.40 24.12 26.13 68.8M
2021-07-29 23.54 24.67 23.33 24.00 41.9M
2021-07-28 22.73 23.96 22.69 23.03 42.3M
2021-07-27 24.81 24.82 23.35 23.52 51.3M
2021-07-26 22.93 25.21 22.93 24.84 73.0M
2021-07-23 21.96 23.33 21.84 22.92 34.0M
2021-07-22 22.50 22.67 21.73 22.00 22.7M
2021-07-21 21.97 22.63 21.63 22.46 23.2M
2021-07-20 21.47 22.00 21.26 21.87 15.0M
2021-07-19 21.61 22.22 21.38 21.63 16.4M
2021-07-16 22.17 22.29 21.53 21.58 20.0M
2021-07-15 21.88 22.48 21.71 22.23 17.0M
2021-07-14 21.93 22.14 21.50 21.91 18.6M
2021-07-13 22.04 22.18 21.53 21.93 20.9M
2021-07-12 21.17 22.00 20.83 21.75 28.7M
2021-07-09 20.92 21.16 20.64 21.08 21.4M
2021-07-08 20.75 21.18 20.56 20.84 22.6M
2021-07-07 19.87 20.87 19.75 20.73 31.4M
2021-07-06 20.12 20.12 19.70 19.88 14.5M
2021-07-05 19.70 20.13 19.56 20.12 21.2M
2021-07-02 19.63 19.87 19.33 19.75 28.8M
2021-07-01 19.52 20.00 19.40 19.45 20.5M
2021-06-30 19.37 19.43 19.10 19.37 15.5M
2021-06-29 19.73 19.77 19.25 19.48 17.4M
2021-06-28 19.90 20.17 19.47 19.63 19.3M
2021-06-25 19.78 20.09 19.58 19.88 18.3M
2021-06-24 19.42 19.91 18.90 19.75 24.2M
2021-06-23 19.33 19.89 19.33 19.48 16.7M
2021-06-22 19.76 19.77 19.42 19.52 15.6M
2021-06-21 19.81 19.81 19.32 19.69 21.7M
2021-06-18 19.42 20.13 19.38 19.90 20.4M
2021-06-17 19.80 19.92 19.25 19.36 23.0M
2021-06-16 19.92 20.00 19.54 19.67 16.1M
2021-06-15 20.33 20.33 19.69 19.99 23.1M
2021-06-11 21.08 21.12 20.04 20.33 42.4M
2021-06-10 21.51 21.52 20.97 21.13 23.2M
2021-06-09 21.53 21.83 21.19 21.47 16.5M
2021-06-08 20.74 21.92 20.74 21.72 33.0M
2021-06-07 21.53 21.53 20.69 20.79 17.9M
2021-06-04 20.50 21.73 20.35 21.53 25.9M
2021-06-03 20.84 21.12 20.49 20.50 13.2M
2021-06-02 21.01 21.31 20.83 21.03 12.8M
2021-06-01 21.63 21.65 20.78 21.04 18.5M
2021-05-31 21.26 21.60 20.97 21.60 18.6M
2021-05-28 21.21 21.33 20.79 21.02 15.4M
2021-05-27 20.74 21.22 20.36 21.19 23.6M
2021-05-26 19.99 20.90 19.93 20.60 25.6M
2021-05-25 19.29 20.00 19.08 20.00 30.8M
2021-05-24 19.97 20.14 19.10 19.33 46.6M
2021-05-21 20.88 20.94 20.17 20.17 20.5M
2021-05-20 20.87 21.08 20.60 20.88 23.7M
2021-05-19 20.15 20.45 20.02 20.34 11.0M
2021-05-18 20.46 20.72 20.14 20.35 10.4M
2021-05-17 20.63 20.91 20.25 20.45 18.9M
2021-05-14 19.97 20.67 19.93 20.56 24.0M
2021-05-13 20.17 20.37 19.80 19.97 15.9M
2021-05-12 20.30 20.50 20.08 20.42 14.2M
2021-05-11 20.48 20.48 19.83 20.45 18.7M
2021-05-10 20.77 21.10 20.20 20.57 21.7M
2021-05-07 21.47 21.84 20.63 20.69 23.3M
2021-05-06 21.88 22.19 21.26 21.44 25.7M
2021-04-30 22.56 22.56 21.88 22.21 18.6M
2021-04-29 22.23 22.58 22.01 22.26 19.2M
2021-04-28 21.56 22.41 21.44 22.35 23.2M
2021-04-27 22.06 22.15 21.25 21.44 24.9M
2021-04-26 22.79 23.00 22.01 22.17 24.0M
2021-04-23 21.76 23.31 21.60 22.77 33.8M
2021-04-22 22.20 22.29 21.65 21.88 11.6M
2021-04-21 21.97 22.36 21.75 22.09 17.3M
2021-04-20 21.67 22.22 21.54 22.08 13.5M
2021-04-19 21.19 21.74 20.77 21.67 18.2M
2021-04-16 21.28 21.42 20.67 20.97 22.4M
2021-04-15 21.44 21.54 20.76 21.31 18.7M
2021-04-14 20.92 21.74 20.68 21.54 17.9M
2021-04-13 20.97 21.31 20.59 21.15 19.8M
2021-04-12 22.42 22.53 21.16 21.23 33.9M
2021-04-09 22.22 22.97 22.00 22.09 21.6M
2021-04-08 21.67 22.29 21.51 22.08 13.6M
2021-04-07 22.01 22.03 21.48 21.88 16.6M
2021-04-06 21.87 22.19 21.42 22.07 11.8M
2021-04-02 22.12 22.43 21.79 21.90 11.9M
2021-04-01 21.60 22.54 21.44 22.06 16.5M
2021-03-31 21.98 21.98 21.15 21.63 23.1M
2021-03-30 22.26 22.53 21.77 21.86 28.1M
2021-03-29 22.15 22.97 22.15 22.58 21.9M
2021-03-26 21.60 22.36 21.54 21.95 21.0M
2021-03-25 21.18 22.07 20.99 21.60 18.4M
2021-03-24 21.81 22.19 21.24 21.40 26.3M
2021-03-23 22.12 22.43 21.76 22.22 27.1M
2021-03-22 20.72 22.19 20.68 22.02 37.1M
2021-03-19 20.83 21.08 20.28 20.42 25.2M
2021-03-18 21.03 21.40 20.83 21.24 23.9M
2021-03-17 20.56 21.28 20.26 21.24 31.6M
2021-03-16 19.89 21.11 19.89 20.76 45.5M
2021-03-15 19.59 20.14 19.45 19.86 29.2M
2021-03-12 18.97 19.93 18.81 19.88 38.5M
2021-03-11 18.65 18.99 18.54 18.97 18.6M
2021-03-10 19.10 19.26 18.55 18.61 21.4M
2021-03-09 18.58 19.38 18.06 18.50 41.0M
2021-03-08 20.10 20.22 18.51 18.58 44.9M
2021-03-05 19.55 20.40 19.51 20.02 25.4M
2021-03-04 20.21 20.43 19.44 19.75 32.9M
2021-03-03 21.53 21.53 20.44 20.66 66.2M
2021-03-02 20.97 22.38 20.97 21.92 82.7M
2021-03-01 19.99 20.78 19.96 20.34 39.0M
2021-02-26 19.39 20.03 19.16 19.72 38.3M
2021-02-25 20.22 20.33 19.58 19.60 30.1M
2021-02-24 20.93 21.03 19.67 19.99 33.3M
2021-02-23 21.40 21.63 20.71 20.79 35.6M
2021-02-22 22.49 22.60 21.43 21.47 33.6M
2021-02-19 22.99 23.00 22.30 22.57 33.7M
2021-02-18 23.85 24.14 22.59 22.83 38.5M
2021-02-10 23.11 23.56 22.72 23.46 29.7M
2021-02-09 21.63 23.19 21.60 23.18 51.9M
2021-02-08 20.35 21.52 20.07 21.51 35.4M
2021-02-05 20.63 20.87 20.10 20.31 39.4M
2021-02-04 21.04 21.17 20.07 20.53 36.7M
2021-02-03 21.13 21.38 20.88 21.02 26.6M
2021-02-02 20.63 21.30 20.42 21.13 28.2M
2021-02-01 20.31 20.94 20.17 20.63 26.6M
2021-01-29 20.69 20.90 20.07 20.43 25.4M
2021-01-28 21.30 21.42 20.27 20.43 41.4M
2021-01-27 21.28 21.88 20.97 21.81 29.6M
2021-01-26 22.16 22.20 21.10 21.44 41.1M
2021-01-25 21.40 22.22 21.17 22.13 50.2M
2021-01-22 21.01 22.10 20.63 21.60 52.9M
2021-01-21 20.69 21.10 20.27 20.69 35.2M
2021-01-20 20.15 20.92 20.06 20.44 34.0M
2021-01-19 20.20 20.42 19.90 20.35 57.6M
2021-01-18 18.58 20.55 18.43 20.06 80.5M
2021-01-15 18.99 19.34 18.47 18.68 26.7M
2021-01-14 19.10 19.60 18.77 19.10 43.7M
2021-01-13 19.15 19.48 18.63 19.10 36.3M
2021-01-12 18.68 19.10 18.44 19.04 32.3M
2021-01-11 19.44 19.76 18.49 18.60 57.8M
2021-01-08 18.96 19.78 18.94 19.32 48.6M
2021-01-07 18.15 18.89 18.11 18.89 37.8M
2021-01-06 18.75 18.83 17.97 18.26 41.7M
2021-01-05 18.47 18.84 18.13 18.83 37.6M
2021-01-04 18.63 19.22 18.51 18.54 36.2M