Ningbo Donly Co Ltd (002164)

002164
🏛️ 중국 →
15.08
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 6.09 6.19 6.05 6.18 6.2M
2022-12-29 6.13 6.17 6.04 6.05 4.9M
2022-12-28 6.28 6.28 6.10 6.11 7.0M
2022-12-27 6.29 6.34 6.22 6.28 6.2M
2022-12-26 6.12 6.32 6.12 6.30 7.4M
2022-12-23 6.05 6.24 6.05 6.11 7.4M
2022-12-22 6.29 6.38 6.15 6.18 8.3M
2022-12-21 6.32 6.39 6.19 6.22 6.6M
2022-12-20 6.20 6.38 6.14 6.34 8.5M
2022-12-19 6.29 6.41 6.20 6.25 9.7M
2022-12-16 6.62 6.62 6.33 6.35 16.1M
2022-12-15 6.71 6.76 6.58 6.64 11.8M
2022-12-14 6.70 6.90 6.68 6.77 16.0M
2022-12-13 6.52 7.17 6.51 6.83 31.7M
2022-12-12 6.53 6.64 6.52 6.54 9.6M
2022-12-09 6.70 6.72 6.52 6.57 15.9M
2022-12-08 6.70 6.75 6.65 6.72 12.9M
2022-12-07 6.64 6.75 6.64 6.69 14.0M
2022-12-06 6.82 6.82 6.63 6.70 19.8M
2022-12-05 6.81 6.86 6.72 6.85 18.9M
2022-12-02 6.90 6.90 6.72 6.80 28.7M
2022-12-01 7.15 7.20 6.97 7.00 28.1M
2022-11-30 6.85 7.15 6.82 7.14 43.3M
2022-11-29 6.80 6.99 6.74 6.92 31.6M
2022-11-28 6.86 7.13 6.81 6.89 35.8M
2022-11-25 7.08 7.16 6.81 6.84 38.9M
2022-11-24 7.39 7.40 7.02 7.06 63.8M
2022-11-23 6.67 7.44 6.56 7.44 59.2M
2022-11-22 6.78 6.83 6.63 6.76 45.3M
2022-11-21 6.68 7.14 6.60 6.86 93.3M
2022-11-18 5.90 6.50 5.90 6.50 30.3M
2022-11-17 5.96 5.96 5.86 5.91 7.6M
2022-11-16 6.00 6.02 5.92 5.97 8.0M
2022-11-15 5.87 5.96 5.83 5.96 10.9M
2022-11-14 6.04 6.04 5.85 5.88 10.2M
2022-11-11 6.01 6.06 5.95 6.01 12.0M
2022-11-10 5.96 5.97 5.89 5.93 6.8M
2022-11-09 5.96 6.02 5.96 5.97 7.5M
2022-11-08 5.95 5.99 5.87 5.98 8.2M
2022-11-07 6.04 6.05 5.92 5.97 12.8M
2022-11-04 5.88 6.02 5.85 5.97 15.5M
2022-11-03 5.76 5.94 5.69 5.93 13.3M
2022-11-02 5.79 5.83 5.74 5.79 8.8M
2022-11-01 5.65 5.84 5.63 5.79 10.4M
2022-10-31 5.60 5.70 5.56 5.62 6.7M
2022-10-28 5.88 5.88 5.56 5.61 13.6M
2022-10-27 6.02 6.07 5.88 5.88 17.3M
2022-10-26 6.07 6.07 5.87 6.01 25.4M
2022-10-25 6.00 6.12 5.81 6.10 19.1M
2022-10-24 5.92 6.17 5.91 6.00 20.8M
2022-10-21 5.87 5.96 5.80 5.88 7.3M
2022-10-20 5.87 5.95 5.80 5.84 7.9M
2022-10-19 5.91 5.99 5.90 5.94 7.4M
2022-10-18 5.93 5.97 5.88 5.94 6.7M
2022-10-17 5.79 5.94 5.76 5.92 6.6M
2022-10-14 5.74 5.83 5.73 5.81 7.1M
2022-10-13 5.67 5.78 5.61 5.69 8.6M
2022-10-12 5.48 5.69 5.40 5.68 8.4M
2022-10-11 5.31 5.52 5.31 5.50 6.8M
2022-10-10 5.58 5.58 5.38 5.39 5.9M
2022-09-30 5.57 5.60 5.46 5.51 5.5M
2022-09-29 5.64 5.72 5.48 5.54 7.1M
2022-09-28 5.84 5.87 5.58 5.59 9.1M
2022-09-27 5.76 5.86 5.68 5.84 8.2M
2022-09-26 5.86 5.89 5.70 5.72 8.5M
2022-09-23 6.07 6.12 5.87 5.90 8.7M
2022-09-22 6.07 6.18 6.05 6.07 6.5M
2022-09-21 6.04 6.14 5.93 6.08 8.6M
2022-09-20 5.88 6.05 5.86 6.02 9.5M
2022-09-19 5.83 5.91 5.78 5.83 7.0M
2022-09-16 6.04 6.06 5.83 5.83 9.4M
2022-09-15 6.38 6.39 5.94 6.04 14.4M
2022-09-14 6.28 6.43 6.24 6.30 8.8M
2022-09-13 6.48 6.55 6.41 6.44 6.8M
2022-09-09 6.54 6.64 6.43 6.47 10.6M
2022-09-08 6.65 6.85 6.60 6.63 14.9M
2022-09-07 6.53 6.70 6.51 6.64 12.0M
2022-09-06 6.50 6.57 6.40 6.55 11.8M
2022-09-05 6.40 6.53 6.38 6.42 11.5M
2022-09-02 6.35 6.46 6.29 6.41 12.6M
2022-09-01 6.30 6.55 6.26 6.34 15.9M
2022-08-31 6.69 6.73 6.20 6.24 22.3M
2022-08-30 6.83 6.91 6.65 6.68 14.4M
2022-08-29 6.77 6.89 6.60 6.85 17.2M
2022-08-26 6.81 6.93 6.75 6.87 14.0M
2022-08-25 6.82 6.93 6.65 6.86 20.9M
2022-08-24 7.34 7.34 6.81 6.85 29.7M
2022-08-23 7.25 7.39 7.22 7.29 14.7M
2022-08-22 7.24 7.34 7.18 7.28 18.2M
2022-08-19 7.77 7.77 7.20 7.21 33.8M
2022-08-18 7.63 7.83 7.54 7.73 27.0M
2022-08-17 7.80 7.93 7.56 7.63 35.5M
2022-08-16 7.92 8.13 7.73 7.85 38.7M
2022-08-15 7.63 7.98 7.49 7.98 56.0M
2022-08-12 7.37 7.67 7.31 7.62 54.3M
2022-08-11 7.36 7.36 7.21 7.31 31.5M
2022-08-10 7.20 7.41 7.07 7.40 43.9M
2022-08-09 7.22 7.54 7.17 7.29 40.0M
2022-08-08 7.02 7.30 6.95 7.27 34.4M
2022-08-05 7.35 7.42 6.87 7.07 46.1M
2022-08-04 7.51 7.58 7.09 7.35 59.0M
2022-08-03 7.96 8.22 7.51 7.75 88.6M
2022-08-02 7.60 8.74 7.38 8.23 114.9M
2022-08-01 7.55 8.30 7.35 7.99 104.2M
2022-07-29 7.76 8.60 7.53 7.55 140.2M
2022-07-28 7.30 7.88 6.94 7.88 100.2M
2022-07-27 6.50 7.16 6.42 7.16 42.3M
2022-07-26 6.37 6.55 6.24 6.51 25.3M
2022-07-25 6.56 6.64 6.36 6.38 29.3M
2022-07-22 6.58 6.78 6.49 6.55 37.1M
2022-07-21 6.60 6.70 6.42 6.50 68.5M
2022-07-20 6.63 7.35 6.63 6.86 108.8M
2022-07-19 6.98 7.00 6.63 6.68 62.0M
2022-07-18 6.24 6.88 6.12 6.88 65.8M
2022-07-15 6.02 6.28 5.95 6.25 52.2M
2022-07-14 6.34 6.79 6.17 6.40 67.2M
2022-07-13 5.67 6.34 5.66 6.34 27.3M
2022-07-12 5.75 5.90 5.67 5.76 9.0M
2022-07-11 5.79 5.85 5.67 5.77 8.1M
2022-07-08 5.97 6.09 5.85 5.87 11.1M
2022-07-07 5.87 5.98 5.76 5.95 13.4M
2022-07-06 5.89 5.94 5.73 5.82 10.6M
2022-07-05 5.91 5.91 5.73 5.81 7.8M
2022-07-04 5.81 5.93 5.78 5.90 9.5M
2022-07-01 5.68 5.89 5.67 5.88 13.7M
2022-06-30 5.68 5.81 5.67 5.69 10.2M
2022-06-29 5.94 6.13 5.71 5.71 17.6M
2022-06-28 5.90 6.13 5.80 6.01 23.3M
2022-06-27 5.82 5.93 5.69 5.90 17.3M
2022-06-24 5.81 5.89 5.72 5.85 16.1M
2022-06-23 5.75 5.88 5.70 5.81 14.6M
2022-06-22 5.69 5.90 5.65 5.77 21.5M
2022-06-21 5.95 5.95 5.72 5.78 38.5M
2022-06-20 5.34 5.86 5.31 5.86 24.1M
2022-06-17 5.32 5.37 5.24 5.33 7.5M
2022-06-16 5.33 5.38 5.27 5.32 7.2M
2022-06-15 5.40 5.45 5.32 5.32 9.8M
2022-06-14 5.45 5.45 5.26 5.44 10.7M
2022-06-13 5.28 5.45 5.27 5.44 9.9M
2022-06-10 5.28 5.40 5.27 5.35 8.0M
2022-06-09 5.41 5.47 5.29 5.31 9.7M
2022-06-08 5.56 5.61 5.34 5.48 21.3M
2022-06-07 5.58 5.83 5.54 5.62 30.8M
2022-06-06 5.46 5.64 5.39 5.52 28.8M
2022-06-02 5.30 5.83 5.21 5.60 43.7M
2022-06-01 5.50 5.66 5.25 5.30 39.1M
2022-05-31 5.30 5.49 5.25 5.49 13.6M
2022-05-30 5.07 5.07 4.92 4.99 4.0M
2022-05-27 5.10 5.11 4.95 5.01 4.1M
2022-05-26 5.03 5.06 4.93 5.01 4.7M
2022-05-25 4.96 5.06 4.96 5.06 4.1M
2022-05-24 5.17 5.23 4.97 4.98 5.6M
2022-05-23 5.16 5.20 5.08 5.17 6.1M
2022-05-20 5.19 5.28 5.11 5.17 10.0M
2022-05-19 4.85 5.20 4.82 5.19 12.3M
2022-05-18 4.68 5.04 4.63 4.95 10.8M
2022-05-17 4.72 4.76 4.63 4.69 3.3M
2022-05-16 4.79 4.81 4.71 4.72 3.7M
2022-05-13 4.84 4.85 4.73 4.78 3.8M
2022-05-12 4.77 4.87 4.73 4.78 3.8M
2022-05-11 4.84 4.90 4.77 4.77 6.3M
2022-05-10 4.66 4.85 4.57 4.83 5.7M
2022-05-09 4.51 4.73 4.49 4.69 5.5M
2022-05-06 4.49 4.55 4.39 4.51 3.4M
2022-05-05 4.65 4.70 4.48 4.60 7.5M
2022-04-29 4.33 4.70 4.33 4.63 7.8M
2022-04-28 4.45 4.50 4.25 4.33 6.2M
2022-04-27 4.70 4.70 4.25 4.45 8.4M
2022-04-26 4.68 4.70 4.36 4.56 6.3M
2022-04-25 5.01 5.02 4.61 4.68 6.2M
2022-04-22 5.04 5.15 4.97 5.05 5.4M
2022-04-21 5.17 5.23 5.01 5.04 6.3M
2022-04-20 5.22 5.26 5.08 5.20 7.9M
2022-04-19 4.89 5.30 4.89 5.23 13.0M
2022-04-18 4.72 4.94 4.60 4.88 6.2M
2022-04-15 4.84 4.84 4.69 4.70 4.8M
2022-04-14 4.82 4.87 4.79 4.84 3.0M
2022-04-13 4.91 4.91 4.78 4.79 3.5M
2022-04-12 4.85 4.93 4.76 4.91 4.5M
2022-04-11 4.99 5.00 4.81 4.85 4.7M
2022-04-08 5.04 5.06 4.90 4.99 4.5M
2022-04-07 5.15 5.15 5.03 5.03 4.1M
2022-04-06 5.04 5.24 5.01 5.16 6.1M
2022-04-01 5.09 5.09 5.00 5.04 4.7M
2022-03-31 5.08 5.17 5.07 5.09 4.5M
2022-03-30 5.24 5.25 5.10 5.14 4.0M
2022-03-29 5.25 5.28 5.09 5.11 5.4M
2022-03-28 5.25 5.27 5.12 5.23 4.6M
2022-03-25 5.32 5.35 5.24 5.25 4.3M
2022-03-24 5.40 5.45 5.29 5.32 6.1M
2022-03-23 5.50 5.59 5.44 5.46 6.2M
2022-03-22 5.54 5.60 5.42 5.46 4.7M
2022-03-21 5.52 5.58 5.47 5.55 5.3M
2022-03-18 5.41 5.54 5.38 5.51 5.2M
2022-03-17 5.44 5.57 5.43 5.46 9.3M
2022-03-16 5.32 5.48 5.18 5.46 12.9M
2022-03-15 5.62 5.67 5.22 5.22 12.5M
2022-03-14 5.86 5.92 5.61 5.61 9.0M
2022-03-11 5.81 5.90 5.68 5.89 7.9M
2022-03-10 5.91 5.99 5.81 5.90 11.6M
2022-03-09 5.89 6.04 5.54 5.81 14.0M
2022-03-08 6.04 6.15 5.71 5.84 17.6M
2022-03-07 6.21 6.25 5.95 6.04 24.8M
2022-03-04 6.33 6.80 6.18 6.25 46.5M
2022-03-03 5.77 6.33 5.76 6.33 12.2M
2022-03-02 5.67 5.75 5.60 5.75 6.4M
2022-03-01 5.53 5.68 5.53 5.68 6.7M
2022-02-28 5.64 5.65 5.49 5.53 7.0M
2022-02-25 5.63 5.77 5.61 5.64 5.8M
2022-02-24 5.82 5.89 5.58 5.62 9.5M
2022-02-23 5.73 5.87 5.73 5.80 5.4M
2022-02-22 5.93 5.93 5.75 5.79 6.3M
2022-02-21 5.74 5.96 5.63 5.92 10.6M
2022-02-18 5.72 5.72 5.60 5.69 10.2M
2022-02-17 5.85 5.92 5.72 5.74 9.8M
2022-02-16 5.86 5.89 5.78 5.87 6.4M
2022-02-15 6.00 6.03 5.75 5.83 9.3M
2022-02-14 6.14 6.20 5.94 6.00 9.2M
2022-02-11 6.31 6.36 6.10 6.12 9.4M
2022-02-10 6.44 6.50 6.30 6.35 6.8M
2022-02-09 6.55 6.60 6.41 6.46 8.6M
2022-02-08 6.44 6.66 6.29 6.55 11.9M
2022-02-07 6.84 7.04 6.22 6.37 19.4M
2022-01-28 6.18 6.73 6.16 6.69 16.4M
2022-01-27 6.56 6.56 6.13 6.16 15.1M
2022-01-26 6.58 6.72 6.45 6.56 7.1M
2022-01-25 6.82 6.85 6.54 6.55 13.9M
2022-01-24 6.92 7.03 6.74 6.85 13.3M
2022-01-21 6.80 7.03 6.76 6.91 16.6M
2022-01-20 7.07 7.07 6.78 6.80 14.7M
2022-01-19 6.74 7.05 6.65 7.02 19.7M
2022-01-18 6.67 6.87 6.52 6.71 12.5M
2022-01-17 6.71 6.83 6.44 6.65 17.3M
2022-01-14 6.92 6.96 6.71 6.79 16.0M
2022-01-13 6.64 7.09 6.57 6.98 24.7M
2022-01-12 6.50 6.63 6.42 6.63 13.2M
2022-01-11 6.37 6.57 6.35 6.51 11.8M
2022-01-10 6.26 6.54 6.21 6.40 10.3M
2022-01-07 6.25 6.34 6.19 6.26 8.5M
2022-01-06 6.23 6.28 6.17 6.25 5.5M
2022-01-05 6.26 6.45 6.16 6.23 11.2M
2022-01-04 6.05 6.30 6.05 6.26 11.1M