Newcapec Electronics Co Ltd (300248)

300248
🏛️ 중국 →
13.17
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
2021-12-31 12.53 15.12 12.53 15.12 71.0M
2021-12-30 12.25 13.92 12.04 12.60 88.7M
2021-12-29 12.48 12.80 11.38 12.34 96.5M
2021-12-28 9.93 11.89 9.78 11.89 43.1M
2021-12-27 9.87 10.05 9.55 9.91 29.7M
2021-12-24 10.84 11.99 9.49 10.13 48.0M
2021-12-23 10.50 10.50 10.16 10.31 25.8M
2021-12-22 10.20 11.32 10.04 10.59 37.3M
2021-12-21 9.96 10.28 9.94 10.19 18.1M
2021-12-20 10.49 10.62 9.90 9.91 21.4M
2021-12-17 10.59 10.62 10.17 10.36 25.5M
2021-12-16 10.52 10.78 10.46 10.58 27.5M
2021-12-15 10.65 10.82 10.46 10.58 35.1M
2021-12-14 10.09 10.93 10.03 10.66 48.3M
2021-12-13 9.90 10.43 9.64 10.22 32.8M
2021-12-10 9.40 9.96 9.40 9.76 21.6M
2021-12-09 9.51 9.68 9.44 9.53 15.2M
2021-12-08 9.35 9.60 9.28 9.53 13.0M
2021-12-07 9.31 9.58 9.26 9.35 13.9M
2021-12-06 9.48 9.62 9.22 9.26 16.1M
2021-12-03 9.71 9.98 9.52 9.58 14.7M
2021-12-02 10.03 10.19 9.63 9.63 20.6M
2021-12-01 10.28 10.48 10.01 10.14 25.0M
2021-11-30 10.14 10.66 9.98 10.28 37.8M
2021-11-29 9.82 10.27 9.81 10.01 26.8M
2021-11-26 9.74 10.98 9.46 10.30 47.8M
2021-11-25 10.01 10.14 9.67 9.71 25.5M
2021-11-24 9.91 10.43 9.80 10.15 35.7M
2021-11-23 9.65 10.20 9.52 10.10 37.8M
2021-11-22 9.58 9.76 9.48 9.66 19.4M
2021-11-19 9.66 9.84 9.48 9.58 23.4M
2021-11-18 10.24 10.30 9.62 9.66 31.4M
2021-11-17 10.20 10.47 10.03 10.10 36.2M
2021-11-16 10.50 10.74 10.23 10.35 43.6M
2021-11-15 9.80 11.25 9.60 10.80 64.1M
2021-11-12 9.71 10.16 9.40 9.87 51.4M
2021-11-11 9.47 10.08 9.40 9.70 58.8M
2021-11-10 10.10 10.87 9.83 9.98 83.8M
2021-11-09 8.09 9.49 8.00 9.49 39.9M
2021-11-08 7.88 7.98 7.79 7.91 3.9M
2021-11-05 7.63 8.05 7.63 7.92 7.4M
2021-11-04 7.59 7.69 7.59 7.69 2.2M
2021-11-03 7.58 7.68 7.50 7.60 1.3M
2021-11-02 7.66 7.71 7.44 7.52 2.4M
2021-11-01 7.61 7.75 7.52 7.68 1.8M
2021-10-29 7.46 7.67 7.46 7.61 1.7M
2021-10-28 7.40 7.57 7.40 7.49 1.9M
2021-10-27 7.73 7.73 7.41 7.45 3.6M
2021-10-26 7.79 7.82 7.66 7.70 2.2M
2021-10-25 7.84 7.88 7.65 7.74 4.1M
2021-10-22 7.83 7.92 7.82 7.88 1.7M
2021-10-21 8.08 8.08 7.86 7.89 3.2M
2021-10-20 7.93 8.18 7.90 8.06 5.0M
2021-10-19 7.94 7.94 7.85 7.87 2.5M
2021-10-18 7.85 7.94 7.70 7.94 3.0M
2021-10-15 8.05 8.14 7.87 7.88 3.7M
2021-10-14 8.12 8.12 7.90 8.02 3.5M
2021-10-13 8.10 8.45 8.00 8.06 5.1M
2021-10-12 7.99 8.02 7.80 7.86 3.3M
2021-10-11 8.20 8.20 7.99 8.00 3.0M
2021-10-08 7.93 8.18 7.88 8.10 4.6M
2021-09-30 7.75 7.87 7.75 7.82 2.8M
2021-09-29 8.07 8.11 7.70 7.70 5.6M
2021-09-28 8.05 8.23 7.99 8.04 2.6M
2021-09-27 8.38 8.56 7.98 8.05 5.8M
2021-09-24 8.60 8.75 8.37 8.38 5.6M
2021-09-23 8.76 8.82 8.62 8.63 5.1M
2021-09-22 8.50 8.74 8.43 8.72 5.1M
2021-09-17 8.42 8.59 8.36 8.58 5.0M
2021-09-16 8.86 8.86 8.41 8.42 8.2M
2021-09-15 8.74 8.87 8.62 8.80 7.2M
2021-09-14 9.13 9.20 8.68 8.74 12.7M
2021-09-13 8.85 9.28 8.70 9.09 15.3M
2021-09-10 8.70 9.16 8.67 9.02 18.1M
2021-09-09 8.44 9.98 8.32 8.89 25.9M
2021-09-08 8.30 8.56 8.27 8.55 10.8M
2021-09-07 8.22 8.36 8.20 8.27 5.3M
2021-09-06 8.17 8.30 8.10 8.22 4.9M
2021-09-03 8.16 8.36 8.07 8.22 7.8M
2021-09-02 8.15 8.20 8.05 8.14 4.8M
2021-09-01 8.15 8.24 8.00 8.19 6.4M
2021-08-31 8.00 8.26 7.85 8.15 8.7M
2021-08-30 7.85 8.14 7.81 8.05 6.6M
2021-08-27 7.88 7.95 7.74 7.80 4.0M
2021-08-26 7.96 7.96 7.76 7.77 4.4M
2021-08-25 7.98 8.05 7.93 7.96 3.5M
2021-08-24 8.06 8.17 8.01 8.01 5.1M
2021-08-23 8.00 8.15 7.91 8.12 5.4M
2021-08-20 8.07 8.15 7.81 7.97 7.5M
2021-08-19 7.84 8.79 7.84 8.25 13.6M
2021-08-18 7.64 7.99 7.58 7.89 6.9M
2021-08-17 7.90 7.92 7.66 7.67 6.2M
2021-08-16 7.99 8.05 7.87 7.97 3.7M
2021-08-13 8.15 8.16 7.93 7.99 5.7M
2021-08-12 8.09 8.26 8.08 8.15 5.1M
2021-08-11 8.09 8.17 8.03 8.10 4.2M
2021-08-10 8.10 8.23 7.99 8.09 4.8M
2021-08-09 8.04 8.16 7.97 8.08 3.9M
2021-08-06 7.81 8.13 7.73 8.06 5.1M
2021-08-05 8.05 8.07 7.76 7.80 4.5M
2021-08-04 8.04 8.13 7.97 8.10 3.9M
2021-08-03 7.95 8.21 7.93 8.05 5.6M
2021-08-02 7.79 8.00 7.67 8.00 5.0M
2021-07-30 7.81 7.91 7.73 7.84 4.6M
2021-07-29 7.74 7.93 7.74 7.80 4.4M
2021-07-28 8.00 8.09 7.61 7.67 5.9M
2021-07-27 8.19 8.26 7.96 7.98 4.7M
2021-07-26 8.09 8.30 8.00 8.19 5.8M
2021-07-23 8.49 8.53 8.02 8.08 8.6M
2021-07-22 8.52 8.58 8.43 8.46 4.1M
2021-07-21 8.32 8.51 8.29 8.50 4.3M
2021-07-20 8.34 8.36 8.19 8.36 3.4M
2021-07-19 8.50 8.50 8.25 8.32 5.3M
2021-07-16 8.56 8.77 8.46 8.50 5.9M
2021-07-15 9.15 9.15 8.38 8.55 13.4M
2021-07-14 9.46 9.56 9.29 9.45 7.6M
2021-07-13 9.30 9.58 9.27 9.43 6.5M
2021-07-12 9.18 9.40 9.16 9.34 5.9M
2021-07-09 9.30 9.43 9.09 9.18 5.1M
2021-07-08 9.17 9.48 9.12 9.33 6.5M
2021-07-07 9.28 9.32 9.11 9.18 4.9M
2021-07-06 9.20 9.40 9.13 9.31 4.8M
2021-07-05 9.20 9.29 9.09 9.25 4.2M
2021-07-02 9.34 9.46 9.10 9.13 7.0M
2021-07-01 9.89 9.89 9.35 9.41 11.0M
2021-06-30 9.67 9.88 9.61 9.84 5.4M
2021-06-29 9.99 10.12 9.70 9.71 7.1M
2021-06-28 9.79 10.00 9.63 9.98 6.6M
2021-06-25 9.76 9.84 9.66 9.73 6.0M
2021-06-24 10.10 10.10 9.68 9.74 10.5M
2021-06-23 10.09 10.19 9.89 10.13 9.8M
2021-06-22 10.39 10.42 9.98 10.09 15.5M
2021-06-21 10.43 10.46 10.19 10.34 17.0M
2021-06-18 10.04 10.88 9.88 10.70 28.3M
2021-06-17 10.01 10.35 9.93 10.12 10.3M
2021-06-16 10.16 10.20 9.86 10.10 11.4M
2021-06-15 10.19 10.47 10.00 10.23 18.0M
2021-06-11 9.92 10.25 9.72 10.14 17.5M
2021-06-10 9.55 10.22 9.50 9.90 17.0M
2021-06-09 9.45 9.54 9.35 9.54 6.1M
2021-06-08 9.58 9.67 9.43 9.49 7.2M
2021-06-07 9.42 9.61 9.35 9.56 6.9M
2021-06-04 9.59 9.59 9.35 9.38 7.0M
2021-06-03 9.62 9.81 9.44 9.49 9.5M
2021-06-02 9.92 10.04 9.45 9.57 13.3M
2021-06-01 10.03 10.24 9.96 10.00 14.5M
2021-05-31 9.39 10.29 9.33 10.27 21.6M
2021-05-28 9.92 9.93 9.38 9.41 16.2M
2021-05-27 9.99 10.10 9.79 9.95 9.9M
2021-05-26 10.07 10.36 9.94 10.00 13.2M
2021-05-25 9.92 10.15 9.67 10.04 12.0M
2021-05-24 9.65 10.06 9.63 9.95 10.1M
2021-05-21 9.80 10.27 9.80 9.90 14.5M
2021-05-20 9.60 9.97 9.56 9.80 12.1M
2021-05-19 10.39 10.39 9.70 9.71 19.8M
2021-05-18 10.19 10.69 10.08 10.42 16.8M
2021-05-17 10.35 10.39 10.00 10.18 12.9M
2021-05-14 10.42 10.70 10.10 10.35 20.0M
2021-05-13 10.44 11.26 10.36 10.55 27.5M
2021-05-12 10.37 10.60 10.05 10.40 21.6M
2021-05-11 10.88 11.40 10.32 10.60 36.9M
2021-05-10 9.27 10.94 9.27 10.93 37.0M
2021-05-07 9.18 9.46 9.05 9.16 15.9M
2021-05-06 9.48 9.67 9.12 9.12 10.3M
2021-04-30 9.43 9.55 9.25 9.35 8.3M
2021-04-29 9.47 9.83 9.41 9.45 8.7M
2021-04-28 9.80 9.89 9.53 9.53 13.1M
2021-04-27 10.12 10.19 9.55 9.81 22.9M
2021-04-26 10.39 10.50 9.95 10.01 18.7M
2021-04-23 10.33 10.51 9.99 10.20 23.5M
2021-04-22 10.50 10.58 10.03 10.37 30.1M
2021-04-21 9.99 10.78 9.80 10.34 34.6M
2021-04-20 9.61 9.98 9.61 9.84 26.7M
2021-04-19 9.28 10.10 9.01 9.80 35.7M
2021-04-16 7.80 9.28 7.77 9.08 27.8M
2021-04-15 7.82 7.99 7.68 7.77 4.9M
2021-04-14 7.81 7.88 7.66 7.83 4.0M
2021-04-13 7.79 7.95 7.75 7.77 7.1M
2021-04-12 8.26 8.28 7.74 7.83 17.3M
2021-04-09 8.89 9.02 8.82 8.97 3.6M
2021-04-08 9.12 9.20 8.85 8.85 7.7M
2021-04-07 9.28 9.29 9.11 9.18 6.5M
2021-04-06 9.07 9.38 9.07 9.37 11.0M
2021-04-02 8.83 9.25 8.81 9.09 9.8M
2021-04-01 8.90 8.93 8.70 8.86 7.2M
2021-03-31 8.77 9.02 8.71 8.98 7.8M
2021-03-30 9.05 9.09 8.74 8.79 8.7M
2021-03-29 9.12 9.33 9.05 9.07 10.7M
2021-03-26 9.09 9.26 9.02 9.17 14.9M
2021-03-25 8.52 9.50 8.52 9.14 24.8M
2021-03-24 8.59 8.72 8.48 8.50 6.1M
2021-03-23 8.52 8.78 8.41 8.68 9.9M
2021-03-22 8.40 8.54 8.33 8.54 4.5M
2021-03-19 8.33 8.48 8.25 8.42 4.3M
2021-03-18 8.48 8.52 8.35 8.38 4.8M
2021-03-17 8.38 8.55 8.31 8.51 6.9M
2021-03-16 8.15 8.41 8.10 8.39 6.4M
2021-03-15 8.18 8.22 8.05 8.13 3.6M
2021-03-12 8.23 8.27 8.03 8.18 5.7M
2021-03-11 8.03 8.23 7.93 8.20 5.2M
2021-03-10 8.36 8.41 8.01 8.03 6.8M
2021-03-09 8.61 8.65 8.00 8.26 8.1M
2021-03-08 8.77 8.90 8.57 8.57 7.6M
2021-03-05 8.58 8.88 8.58 8.71 8.3M
2021-03-04 8.78 9.00 8.59 8.59 11.4M
2021-03-03 8.78 9.08 8.70 8.85 15.5M
2021-03-02 8.52 8.78 8.29 8.78 15.2M
2021-03-01 8.47 8.56 8.36 8.47 7.3M
2021-02-26 8.11 8.38 8.10 8.28 5.6M
2021-02-25 8.38 8.45 8.19 8.24 5.2M
2021-02-24 8.27 8.51 8.24 8.37 7.8M
2021-02-23 8.32 8.50 8.17 8.30 7.5M
2021-02-22 8.35 8.65 8.31 8.43 12.8M
2021-02-19 7.84 8.41 7.82 8.41 9.8M
2021-02-18 7.76 7.95 7.75 7.90 6.0M
2021-02-10 7.56 7.69 7.50 7.61 4.6M
2021-02-09 7.46 7.59 7.36 7.55 4.8M
2021-02-08 7.55 7.55 7.35 7.39 4.8M
2021-02-05 7.55 7.85 7.46 7.50 5.7M
2021-02-04 7.85 7.85 7.39 7.55 6.7M
2021-02-03 8.08 8.13 7.80 7.80 6.6M
2021-02-02 8.30 8.34 8.05 8.14 7.0M
2021-02-01 7.95 8.37 7.86 8.35 9.1M
2021-01-29 7.99 8.11 7.81 7.91 6.7M
2021-01-28 8.00 8.37 7.99 8.04 9.6M
2021-01-27 8.10 8.82 8.10 8.21 14.6M
2021-01-26 7.78 8.05 7.73 7.80 6.6M
2021-01-25 8.22 8.22 7.74 7.80 7.8M
2021-01-22 8.45 8.50 8.18 8.18 6.3M
2021-01-21 8.41 8.54 8.26 8.45 5.4M
2021-01-20 8.44 8.53 8.33 8.36 4.8M
2021-01-19 8.24 8.60 8.24 8.46 8.8M
2021-01-18 8.24 8.40 8.17 8.28 5.6M
2021-01-15 8.02 8.35 7.98 8.28 8.1M
2021-01-14 7.82 8.07 7.68 8.06 6.8M
2021-01-13 7.91 8.08 7.66 7.84 7.8M
2021-01-12 7.76 8.09 7.70 7.88 7.1M
2021-01-11 8.01 8.15 7.72 7.94 8.4M
2021-01-08 7.91 8.24 7.61 8.04 11.1M
2021-01-07 8.34 8.40 7.81 7.94 15.0M
2021-01-06 8.68 8.70 8.19 8.34 12.1M
2021-01-05 8.85 8.90 8.62 8.70 8.3M
2021-01-04 8.98 9.10 8.82 8.85 9.8M