Naruida Technology Co Ltd (688522)

688522
🏛️ 중국 →
43.39
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
2023-12-29 55.94 56.52 54.38 55.49 1.4M
2023-12-28 56.36 57.50 55.25 55.94 1.0M
2023-12-27 55.30 56.76 54.45 55.95 0.8M
2023-12-26 55.79 56.47 54.12 55.01 0.7M
2023-12-25 55.00 56.78 55.00 55.94 0.5M
2023-12-22 57.01 57.60 55.58 55.73 0.9M
2023-12-21 56.50 57.92 55.20 57.00 1.0M
2023-12-20 56.83 57.38 55.52 56.29 0.7M
2023-12-19 56.44 56.88 55.16 56.00 0.8M
2023-12-18 56.95 56.95 55.08 55.81 0.9M
2023-12-15 57.21 58.00 56.77 56.95 1.2M
2023-12-14 56.99 58.22 56.75 57.57 1.5M
2023-12-13 56.10 58.28 55.12 56.99 2.2M
2023-12-12 54.97 57.50 54.96 56.11 1.7M
2023-12-11 52.70 55.50 51.12 54.96 1.7M
2023-12-08 51.65 52.35 50.92 51.93 0.7M
2023-12-07 51.24 51.56 50.43 51.28 0.6M
2023-12-06 51.58 52.53 50.85 50.85 0.6M
2023-12-05 52.21 52.55 51.53 51.58 0.8M
2023-12-04 52.83 53.16 52.14 52.63 0.5M
2023-12-01 52.62 53.18 52.12 52.91 0.8M
2023-11-30 53.09 53.52 51.92 52.63 0.8M
2023-11-29 54.11 55.19 53.50 53.50 0.9M
2023-11-28 53.06 54.49 52.75 54.33 1.1M
2023-11-27 53.45 53.66 52.20 52.98 1.2M
2023-11-24 55.80 55.80 52.80 53.45 1.5M
2023-11-23 55.04 55.83 54.48 55.20 0.8M
2023-11-22 56.90 57.43 55.00 55.32 1.4M
2023-11-21 57.00 58.15 55.80 56.90 1.7M
2023-11-20 55.84 57.56 54.38 56.80 1.9M
2023-11-17 55.79 55.79 54.36 55.56 2.1M
2023-11-16 56.88 58.07 55.88 55.89 2.2M
2023-11-15 58.18 60.38 56.57 57.48 4.5M
2023-11-14 54.30 56.88 53.50 56.48 2.1M
2023-11-13 54.50 54.75 53.27 54.31 1.4M
2023-11-10 53.06 55.87 52.66 54.38 1.9M
2023-11-09 53.49 55.00 52.32 53.20 2.4M
2023-11-08 48.51 53.54 48.36 52.96 3.2M
2023-11-07 48.50 49.39 47.79 49.04 0.9M
2023-11-06 47.79 48.83 47.50 48.44 0.7M
2023-11-03 46.69 47.95 46.69 47.49 0.5M
2023-11-02 48.16 48.28 46.38 46.41 0.6M
2023-11-01 48.92 49.28 47.84 48.14 0.6M
2023-10-31 49.59 50.18 48.32 48.67 0.6M
2023-10-30 47.82 50.83 47.20 49.97 1.5M
2023-10-27 47.44 48.75 47.44 48.07 1.0M
2023-10-26 46.96 48.00 45.75 47.90 1.5M
2023-10-25 45.38 49.84 45.38 47.32 2.3M
2023-10-24 42.95 44.10 42.72 43.45 0.7M
2023-10-23 44.51 44.85 42.70 42.95 0.9M
2023-10-20 46.92 47.20 44.75 44.79 1.1M
2023-10-19 47.02 48.05 46.89 47.05 0.5M
2023-10-18 49.09 49.10 47.00 47.22 0.9M
2023-10-17 49.40 49.75 48.81 49.56 0.4M
2023-10-16 49.25 49.90 48.48 49.17 0.7M
2023-10-13 52.68 52.68 49.21 49.56 1.9M
2023-10-12 53.20 53.30 52.65 52.92 0.5M
2023-10-11 52.99 54.55 52.99 53.22 0.6M
2023-10-10 52.67 53.53 52.47 52.99 0.4M
2023-10-09 53.52 53.78 52.92 53.16 0.5M
2023-09-28 53.55 53.96 53.12 53.63 0.6M
2023-09-27 53.65 54.00 53.20 53.55 0.4M
2023-09-26 53.24 54.16 52.92 53.65 0.4M
2023-09-25 53.60 53.94 53.05 53.37 0.5M
2023-09-22 52.83 54.32 52.68 54.24 0.6M
2023-09-21 53.00 53.87 52.70 52.88 0.5M
2023-09-20 54.07 54.35 53.21 53.22 0.5M
2023-09-19 54.39 54.55 53.18 54.45 0.7M
2023-09-18 55.05 55.22 53.88 54.24 0.9M
2023-09-15 56.27 56.27 54.96 55.28 0.9M
2023-09-14 55.34 56.55 54.59 56.37 1.1M
2023-09-13 57.01 57.10 54.70 55.24 1.4M
2023-09-12 57.38 57.86 56.99 57.20 0.7M
2023-09-11 58.56 58.56 56.88 57.46 1.5M
2023-09-08 54.86 58.85 54.68 58.21 2.1M
2023-09-07 56.80 57.07 55.18 55.24 1.0M
2023-09-06 54.69 57.18 54.11 57.10 1.6M
2023-09-05 54.87 55.44 54.34 54.58 0.8M
2023-09-04 55.22 55.45 54.02 55.40 1.5M
2023-09-01 57.86 57.88 54.76 55.22 2.0M
2023-08-31 58.96 58.96 57.04 57.19 1.2M
2023-08-30 56.15 59.16 56.00 58.09 2.3M
2023-08-29 53.34 56.49 52.50 56.16 1.9M
2023-08-28 55.90 55.95 52.30 52.53 1.0M
2023-08-25 52.11 53.87 51.91 52.16 1.0M
2023-08-24 54.00 54.24 52.18 52.82 1.4M
2023-08-23 56.47 56.50 53.92 54.05 1.4M
2023-08-22 56.97 58.45 55.50 57.11 1.5M
2023-08-21 58.31 58.79 56.63 56.95 1.2M
2023-08-18 58.49 59.30 58.06 58.32 2.0M
2023-08-17 55.02 59.22 53.90 58.35 3.0M
2023-08-16 56.76 57.91 55.44 55.44 1.1M
2023-08-15 56.40 57.68 54.58 57.68 1.6M
2023-08-14 56.01 56.45 53.50 55.95 1.4M
2023-08-11 56.50 57.55 56.44 57.06 1.3M
2023-08-10 55.00 57.55 55.00 56.98 1.5M
2023-08-09 53.20 56.43 53.04 55.25 1.9M
2023-08-08 54.77 55.50 53.20 53.20 0.9M
2023-08-07 54.57 56.56 54.28 55.10 1.4M
2023-08-04 54.50 55.18 54.25 54.57 0.6M
2023-08-03 54.46 54.68 53.78 54.57 0.4M
2023-08-02 53.50 54.61 53.36 54.28 0.7M
2023-08-01 53.78 54.80 53.30 53.80 0.7M
2023-07-31 52.82 55.22 52.48 53.80 1.0M
2023-07-28 52.19 52.82 51.10 52.70 0.8M
2023-07-27 52.67 53.37 51.72 52.18 1.2M
2023-07-26 55.52 56.02 52.02 53.27 1.9M
2023-07-25 54.93 56.29 54.88 56.02 0.8M
2023-07-24 56.25 56.57 54.77 54.90 0.9M
2023-07-21 57.50 57.82 55.80 56.25 1.3M
2023-07-20 60.28 60.29 56.97 57.50 2.1M
2023-07-19 60.01 61.20 59.03 60.29 1.8M
2023-07-18 58.92 60.88 58.62 60.06 2.6M
2023-07-17 57.00 59.30 56.03 58.92 2.1M
2023-07-14 58.22 58.22 56.73 57.35 1.7M
2023-07-13 56.96 58.68 56.71 58.31 2.8M
2023-07-12 56.00 59.47 55.76 57.20 4.2M
2023-07-11 54.11 56.12 53.64 55.68 2.0M
2023-07-10 54.10 55.21 53.40 53.79 0.9M
2023-07-07 55.00 55.00 53.90 54.44 0.9M
2023-07-06 54.80 55.30 54.41 55.15 0.9M
2023-07-05 55.60 56.09 54.76 54.97 1.5M
2023-07-04 53.25 55.94 52.99 55.75 2.6M
2023-07-03 53.53 54.18 52.75 53.18 0.9M
2023-06-30 52.74 54.00 52.06 53.52 1.4M
2023-06-29 50.77 53.28 50.76 52.74 1.5M
2023-06-28 51.20 51.20 49.28 51.05 0.9M
2023-06-27 51.43 51.48 50.91 51.00 0.6M
2023-06-26 52.70 52.70 50.73 50.80 0.9M
2023-06-21 54.09 54.38 52.69 52.71 1.1M
2023-06-20 53.95 54.64 53.11 54.09 1.1M
2023-06-19 53.67 54.40 53.17 53.95 1.3M
2023-06-16 52.51 54.36 52.38 53.67 1.7M
2023-06-15 52.88 53.57 52.10 52.47 1.3M
2023-06-14 52.00 52.43 51.38 52.01 0.8M
2023-06-13 52.30 52.41 50.87 52.19 1.0M
2023-06-12 50.51 52.85 49.84 52.20 1.4M
2023-06-09 50.78 50.92 49.42 50.46 1.1M
2023-06-08 52.96 53.48 50.42 50.42 1.4M
2023-06-07 52.50 53.10 52.10 52.99 1.0M
2023-06-06 54.60 54.60 51.94 52.21 1.5M
2023-06-05 54.40 54.94 53.69 54.39 1.0M
2023-06-02 55.00 55.16 54.08 54.26 1.5M
2023-06-01 52.20 57.28 51.80 55.37 3.4M
2023-05-31 52.28 52.78 51.42 52.50 0.9M
2023-05-30 51.50 52.47 50.90 51.94 0.9M
2023-05-29 52.65 52.90 51.50 51.50 1.3M
2023-05-26 53.00 53.47 52.23 52.67 1.1M
2023-05-25 52.10 54.69 51.81 53.38 2.3M
2023-05-24 50.81 52.81 50.78 52.00 1.4M
2023-05-23 51.77 52.58 51.30 51.35 1.3M
2023-05-22 51.60 52.12 50.54 52.00 1.3M
2023-05-19 51.70 52.87 51.13 51.30 1.8M
2023-05-18 51.19 51.85 50.68 51.70 1.4M
2023-05-17 49.85 52.18 49.85 51.48 1.7M
2023-05-16 49.88 50.66 49.18 49.85 1.1M
2023-05-15 50.58 50.60 49.00 50.03 1.5M
2023-05-12 50.07 51.09 48.48 50.70 2.4M
2023-05-11 49.98 50.41 49.58 50.07 0.7M
2023-05-10 50.99 51.30 49.26 50.38 1.7M
2023-05-09 54.82 54.87 50.98 50.99 2.6M
2023-05-08 54.10 55.46 53.80 54.93 1.3M
2023-05-05 57.47 57.66 53.63 54.20 2.3M
2023-05-04 58.00 58.38 56.43 57.46 1.4M
2023-04-28 57.95 58.90 57.25 58.00 2.0M
2023-04-27 53.23 59.91 53.23 58.36 5.0M
2023-04-26 53.13 54.46 52.66 53.55 1.9M
2023-04-25 52.71 53.66 51.31 53.13 2.3M
2023-04-24 56.80 57.15 52.81 53.10 3.5M
2023-04-21 55.46 58.99 55.13 57.30 4.8M
2023-04-20 56.30 56.41 55.06 55.46 2.2M
2023-04-19 57.11 57.78 56.11 56.41 2.9M
2023-04-18 60.40 60.95 55.80 57.46 5.2M
2023-04-17 59.70 62.19 59.02 61.35 3.6M
2023-04-14 58.00 61.00 56.00 59.88 4.5M
2023-04-13 60.89 61.48 58.00 58.32 3.8M
2023-04-12 60.80 60.90 60.10 60.33 2.4M
2023-04-11 62.50 62.70 60.30 60.31 2.8M
2023-04-10 64.69 65.29 62.12 62.15 2.8M
2023-04-07 65.65 65.65 63.53 64.70 2.8M
2023-04-06 63.49 66.60 63.08 65.60 4.2M
2023-04-04 65.35 65.80 62.50 63.58 4.7M
2023-04-03 64.55 67.19 64.55 66.00 4.1M
2023-03-31 63.50 66.67 63.00 65.41 5.0M
2023-03-30 64.46 64.69 62.62 62.68 2.8M
2023-03-29 63.19 64.87 61.34 64.47 4.3M
2023-03-28 63.60 64.56 62.00 62.99 3.0M
2023-03-27 64.69 65.74 62.69 63.10 4.1M
2023-03-24 64.90 66.88 64.44 65.37 4.8M
2023-03-23 64.50 65.89 63.71 65.10 4.4M
2023-03-22 67.03 67.80 64.11 64.88 5.6M
2023-03-21 68.18 69.38 66.13 67.49 4.4M
2023-03-20 70.10 70.42 66.58 67.30 6.0M
2023-03-17 70.40 72.45 67.81 71.66 7.0M
2023-03-16 70.00 71.60 69.01 69.88 5.0M
2023-03-15 77.00 77.86 70.00 70.99 8.8M
2023-03-14 76.77 78.20 74.00 76.18 5.8M
2023-03-13 75.72 78.48 74.60 78.10 7.1M
2023-03-10 71.00 82.60 69.11 77.20 11.3M
2023-03-09 61.80 69.58 61.18 68.88 11.7M
2023-03-08 60.60 63.55 60.15 61.60 7.6M
2023-03-07 60.70 61.79 59.66 60.10 7.2M
2023-03-06 63.00 65.08 61.08 62.00 11.3M
2023-03-03 59.22 61.97 58.60 61.28 10.7M
2023-03-02 60.51 63.62 58.10 60.38 16.8M
2023-03-01 55.55 64.85 55.00 60.40 25.3M